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 | ₩146,089 | ₩146,385 | ₩146,089 | ₩146,385 | +0.20% | 4.8천 |
| 2026.10.08 | ₩144,895 | ₩146,076 | ₩144,412 | ₩146,076 | +0.81% | 1.2만 |
| 2026.10.07 | ₩146,250 | ₩146,250 | ₩145,418 | ₩145,848 | -0.28% | 1.9천 |
| 2026.10.06 | ₩149,028 | ₩149,028 | ₩147,525 | ₩147,740 | -0.86% | 3.1만 |
| 2026.10.05 | ₩147,955 | ₩149,162 | ₩147,955 | ₩148,491 | +0.36% | 1.1만 |
| 2026.10.02 | ₩148,196 | ₩148,438 | ₩148,196 | ₩148,357 | +0.11% | 9.1천 |
| 2026.10.01 | ₩146,861 | ₩147,081 | ₩146,861 | ₩146,975 | +0.08% | 1천 |
| 2026.09.30 | ₩147,646 | ₩147,646 | ₩146,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,774 |
| -0.59% |
| 1.1천 |
| 2026.09.29 | ₩146,411 | ₩146,921 | ₩146,331 | ₩146,921 | +0.35% | 6.7천 |
|---|
| 2026.09.28 | ₩147,820 | ₩147,968 | ₩146,935 | ₩147,472 | -0.24% | 4.8천 |
|---|
| 2026.09.25 | ₩148,558 | ₩148,813 | ₩147,874 | ₩148,660 | +0.07% | 2.3천 |
|---|
| 2026.09.24 | ₩147,659 | ₩148,330 | ₩147,659 | ₩148,330 | +0.45% | 4.6천 |
|---|
| 2026.09.23 | ₩149,162 | ₩149,162 | ₩148,666 | ₩148,666 | -0.33% | 1천 |
|---|
| 2026.09.22 | ₩151,564 | ₩151,564 | ₩151,041 | ₩151,376 | -0.12% | 1.2천 |
|---|
| 2026.09.21 | ₩150,947 | ₩150,947 | ₩150,518 | ₩150,518 | -0.28% | 1.9천 |
|---|
| 2026.09.18 | ₩149,042 | ₩149,498 | ₩149,042 | ₩149,498 | +0.31% | 2.1천 |
|---|
| 2026.09.17 | ₩151,779 | ₩151,779 | ₩150,920 | ₩150,920 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩150,773 | ₩150,773 | ₩149,598 | ₩149,598 | -0.78% | 500 |
|---|
| 2026.09.15 | ₩150,142 | ₩150,159 | ₩150,008 | ₩150,159 | +0.01% | 1.1천 |
|---|
| 2026.09.14 | ₩151,631 | ₩151,631 | ₩151,332 | ₩151,332 | -0.20% | 700 |
|---|
| 2026.09.11 | ₩152,208 | ₩152,208 | ₩151,779 | ₩151,779 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩151,678 | ₩151,880 | ₩150,927 | ₩151,143 | -0.35% | 3.5천 |
|---|
| 2026.09.09 | ₩153,362 | ₩153,362 | ₩152,721 | ₩152,721 | -0.42% | 500 |
|---|
| 2026.09.08 | ₩154,959 | ₩155,268 | ₩154,798 | ₩154,798 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩155,550 | ₩155,550 | ₩155,550 | ₩155,550 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩154,892 | ₩155,147 | ₩154,892 | ₩155,091 | +0.13% | 1.2천 |
|---|
| 2026.09.02 | ₩154,067 | ₩154,475 | ₩154,067 | ₩154,475 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩153,698 | ₩153,698 | ₩152,718 | ₩152,732 | -0.63% | 1.6천 |
|---|
| 2026.08.31 | ₩155,214 | ₩155,214 | ₩154,033 | ₩154,288 | -0.60% | 5천 |
|---|
| 2026.08.28 | ₩157,428 | ₩157,482 | ₩155,487 | ₩155,487 | -1.23% | 2.3천 |
|---|
| 2026.08.27 | ₩157,052 | ₩157,723 | ₩157,052 | ₩157,595 | +0.35% | 1.7천 |
|---|
| 2026.08.26 | ₩157,549 | ₩157,697 | ₩156,925 | ₩157,081 | -0.30% | 4.1천 |
|---|
| 2026.08.25 | ₩157,012 | ₩157,173 | ₩156,737 | ₩157,173 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩156,677 | ₩156,791 | ₩156,462 | ₩156,475 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩156,865 | ₩157,703 | ₩156,865 | ₩157,703 | +0.53% | 5.8만 |
|---|
| 2026.08.20 | ₩157,254 | ₩157,260 | ₩156,247 | ₩156,301 | -0.61% | 1.2만 |
|---|
| 2026.08.19 | ₩159,012 | ₩159,119 | ₩158,555 | ₩158,649 | -0.23% | 4.7천 |
|---|
| 2026.08.18 | ₩157,790 | ₩157,911 | ₩157,790 | ₩157,911 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩159,662 | ₩159,830 | ₩159,662 | ₩159,830 | +0.11% | 9.2천 |
|---|
| 2026.08.14 | ₩160,233 | ₩160,237 | ₩160,233 | ₩160,237 | +0.00% | 200 |
|---|
| 2026.08.13 | ₩159,548 | ₩159,548 | ₩159,387 | ₩159,387 | -0.10% | 7천 |
|---|
| 2026.08.12 | ₩158,944 | ₩159,280 | ₩158,448 | ₩158,971 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩158,341 | ₩158,354 | ₩157,938 | ₩157,978 | -0.23% | 11.6만 |
|---|
| 2026.08.10 | ₩158,039 | ₩158,039 | ₩157,415 | ₩157,487 | -0.35% | 2천 |
|---|
| 2026.08.07 | ₩158,019 | ₩158,410 | ₩158,019 | ₩158,410 | +0.25% | 1.3천 |
|---|
| 2026.08.06 | ₩157,871 | ₩158,153 | ₩156,788 | ₩156,788 | -0.69% | 3.1천 |
|---|
| 2026.08.05 | ₩158,206 | ₩158,206 | ₩157,658 | ₩157,658 | -0.35% | 3천 |
|---|
| 2026.08.04 | ₩156,261 | ₩158,703 | ₩156,261 | ₩158,421 | +1.38% | 3.8천 |
|---|
| 2026.08.03 | ₩154,943 | ₩155,778 | ₩154,943 | ₩155,723 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩153,872 | ₩153,872 | ₩151,886 | ₩152,991 | -0.57% | 1.3천 |
|---|
| 2026.07.30 | ₩152,349 | ₩153,912 | ₩152,262 | ₩153,805 | +0.96% | 1.1만 |
|---|
| 2026.07.29 | ₩152,611 | ₩153,912 | ₩151,336 | ₩151,336 | -0.84% | 1.1만 |
|---|
| 2026.07.28 | ₩153,027 | ₩154,342 | ₩152,665 | ₩154,208 | +0.77% | 1.5만 |
|---|
| 2026.07.27 | ₩153,216 | ₩154,043 | ₩153,216 | ₩154,043 | +0.54% | 1.5천 |
|---|
| 2026.07.24 | ₩153,577 | ₩153,886 | ₩152,915 | ₩152,915 | -0.43% | 1천 |
|---|
| 2026.07.23 | ₩153,054 | ₩153,403 | ₩152,644 | ₩153,389 | +0.22% | 2.1천 |
|---|
| 2026.07.22 | ₩155,442 | ₩155,442 | ₩154,315 | ₩154,530 | -0.59% | 4.3천 |
|---|
| 2026.07.21 | ₩155,590 | ₩155,868 | ₩155,536 | ₩155,868 | +0.18% | 700 |
|---|
| 2026.07.20 | ₩154,315 | ₩154,409 | ₩153,711 | ₩153,711 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩155,254 | ₩155,254 | ₩154,543 | ₩154,624 | -0.41% | 16.4만 |
|---|
| 2026.07.16 | ₩156,127 | ₩156,127 | ₩155,241 | ₩155,496 | -0.40% | 9.1천 |
|---|
| 2026.07.15 | ₩154,986 | ₩155,778 | ₩154,986 | ₩155,348 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩155,093 | ₩155,093 | ₩154,731 | ₩154,879 | -0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩154,731 | ₩155,020 | ₩154,060 | ₩154,315 | -0.27% | 2.1만 |
|---|
| 2026.07.10 | ₩156,583 | ₩156,583 | ₩155,375 | ₩155,375 | -0.77% | 2.2만 |
|---|
| 2026.07.09 | ₩155,147 | ₩156,355 | ₩155,147 | ₩156,133 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩154,355 | ₩154,872 | ₩153,590 | ₩154,342 | -0.01% | 12.3만 |
|---|
| 2026.07.07 | ₩156,113 | ₩156,502 | ₩155,415 | ₩156,046 | -0.04% | 11.6만 |
|---|
| 2026.07.06 | ₩156,556 | ₩157,522 | ₩156,556 | ₩157,173 | +0.39% | 2만 |
|---|
| 2026.07.02 | ₩157,052 | ₩157,093 | ₩155,939 | ₩156,757 | -0.19% | 1.4만 |
|---|
| 2026.07.01 | ₩158,958 | ₩159,025 | ₩157,616 | ₩157,635 | -0.83% | 3.9천 |
|---|
| 2026.06.30 | ₩157,455 | ₩158,193 | ₩157,401 | ₩158,193 | +0.47% | 4.3천 |
|---|
| 2026.06.29 | ₩156,596 | ₩157,361 | ₩155,896 | ₩157,240 | +0.41% | 7.6천 |
|---|
| 2026.06.26 | ₩157,670 | ₩157,670 | ₩156,677 | ₩156,992 | -0.43% | 4.5천 |
|---|
| 2026.06.25 | ₩157,039 | ₩157,093 | ₩156,757 | ₩157,093 | +0.03% | 3.3천 |
|---|
| 2026.06.24 | ₩155,697 | ₩156,730 | ₩155,482 | ₩156,180 | +0.31% | 2.7천 |
|---|
| 2026.06.23 | ₩156,046 | ₩156,261 | ₩155,456 | ₩155,456 | -0.38% | 3천 |
|---|
| 2026.06.22 | ₩156,999 | ₩157,589 | ₩156,489 | ₩157,012 | +0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩154,181 | ₩155,711 | ₩153,899 | ₩155,268 | +0.70% | 51.1만 |
|---|
| 2026.06.17 | ₩154,208 | ₩155,590 | ₩152,604 | ₩152,604 | -1.04% | 1.6천 |
|---|
| 2026.06.16 | ₩155,845 | ₩155,898 | ₩153,577 | ₩154,141 | -1.09% | 9천 |
|---|
| 2026.06.15 | ₩156,475 | ₩156,475 | ₩154,791 | ₩155,281 | -0.76% | 8.3천 |
|---|
| 2026.06.12 | ₩153,617 | ₩154,382 | ₩153,617 | ₩153,859 | +0.16% | 4.6천 |
|---|
| 2026.06.11 | ₩149,645 | ₩152,624 | ₩149,565 | ₩152,410 | +1.85% | 8.5천 |
|---|
| 2026.06.10 | ₩149,310 | ₩150,759 | ₩148,075 | ₩148,290 | -0.68% | 2.1천 |
|---|
| 2026.06.09 | ₩147,002 | ₩149,927 | ₩146,089 | ₩149,833 | +1.93% | 9.2천 |
|---|
| 2026.06.08 | ₩149,780 | ₩149,780 | ₩149,149 | ₩149,189 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩150,357 | ₩150,357 | ₩147,404 | ₩148,057 | -1.53% | 3.1천 |
|---|
| 2026.06.04 | ₩153,121 | ₩153,792 | ₩153,121 | ₩153,309 | +0.12% | 900 |
|---|
| 2026.06.03 | ₩151,188 | ₩151,188 | ₩150,934 | ₩151,136 | -0.03% | 700 |
|---|
| 2026.06.02 | ₩152,450 | ₩153,255 | ₩152,450 | ₩153,081 | +0.41% | 3.7천 |
|---|
| 2026.06.01 | ₩152,235 | ₩152,235 | ₩151,658 | ₩151,658 | -0.38% | 800 |
|---|
| 2026.05.29 | ₩153,107 | ₩153,107 | ₩151,698 | ₩152,436 | -0.44% | 2.1천 |
|---|
| 2026.05.28 | ₩152,624 | ₩153,699 | ₩152,624 | ₩153,309 | +0.45% | 2.5천 |
|---|
| 2026.05.27 | ₩152,638 | ₩152,638 | ₩152,541 | ₩152,541 | -0.06% | 900 |
|---|
| 2026.05.26 | ₩151,551 | ₩152,705 | ₩151,551 | ₩152,705 | +0.76% | 9.5천 |
|---|
| 2026.05.22 | ₩149,833 | ₩150,222 | ₩149,471 | ₩149,722 | -0.07% | 1.8천 |
|---|
| 2026.05.21 | ₩147,646 | ₩148,317 | ₩146,747 | ₩148,317 | +0.45% | 9.5천 |
|---|
| 2026.05.20 | ₩146,197 | ₩146,923 | ₩146,143 | ₩146,923 | +0.50% | 500 |
|---|
| 2026.05.19 | ₩143,983 | ₩143,983 | ₩142,292 | ₩143,318 | -0.46% | 4.6천 |
|---|
| 2026.05.18 | ₩145,593 | ₩145,593 | ₩144,278 | ₩144,841 | -0.52% | 4.3천 |
|---|
| 2026.05.15 | ₩145,778 | ₩145,778 | ₩145,778 | ₩145,778 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩149,377 | ₩149,780 | ₩149,283 | ₩149,283 | -0.06% | 500 |
|---|
| 2026.05.13 | ₩147,834 | ₩148,820 | ₩147,834 | ₩148,397 | +0.38% | 4천 |
|---|
| 2026.05.12 | ₩147,015 | ₩148,424 | ₩146,391 | ₩148,405 | +0.95% | 2.2천 |
|---|
| 2026.05.11 | ₩149,471 | ₩150,471 | ₩149,471 | ₩149,967 | +0.33% | 3.9천 |
|---|
| 2026.05.08 | ₩148,800 | ₩149,323 | ₩148,800 | ₩149,279 | +0.32% | 1.3천 |
|---|
| 2026.05.07 | ₩149,565 | ₩149,565 | ₩148,081 | ₩148,081 | -0.99% | 2천 |
|---|
| 2026.05.06 | ₩149,739 | ₩150,665 | ₩149,739 | ₩150,531 | +0.53% | 1.8만 |
|---|
| 2026.05.05 | ₩147,767 | ₩148,348 | ₩147,767 | ₩148,348 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩146,344 | ₩147,324 | ₩145,204 | ₩145,902 | -0.30% | 9.5천 |
|---|
| 2026.05.01 | ₩146,358 | ₩146,841 | ₩146,170 | ₩146,707 | +0.24% | 4천 |
|---|
| 2026.04.30 | ₩143,245 | ₩146,049 | ₩143,245 | ₩145,741 | +1.74% | 9천 |
|---|
| 2026.04.29 | ₩143,969 | ₩143,969 | ₩142,211 | ₩142,855 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩144,882 | ₩144,882 | ₩143,459 | ₩143,835 | -0.72% | 4천 |
|---|
| 2026.04.27 | ₩145,499 | ₩145,700 | ₩145,257 | ₩145,486 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩145,405 | ₩146,101 | ₩145,103 | ₩145,392 | -0.01% | 6천 |
|---|
| 2026.04.23 | ₩145,271 | ₩145,741 | ₩143,916 | ₩144,761 | -0.35% | 3.6천 |
|---|
| 2026.04.22 | ₩145,928 | ₩145,928 | ₩144,640 | ₩145,150 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩146,599 | ₩146,599 | ₩144,117 | ₩144,136 | -1.68% | 8.9천 |
|---|
| 2026.04.20 | ₩145,257 | ₩145,570 | ₩145,029 | ₩145,570 | +0.22% | 1.3만 |
|---|
| 2026.04.17 | ₩143,889 | ₩145,741 | ₩143,775 | ₩144,895 | +0.70% | 123.5만 |
|---|
| 2026.04.16 | ₩141,447 | ₩141,782 | ₩141,406 | ₩141,781 | +0.24% | 1.2천 |
|---|
| 2026.04.15 | ₩141,285 | ₩141,473 | ₩141,285 | ₩141,393 | +0.08% | 9.6천 |
|---|
| 2026.04.14 | ₩140,400 | ₩141,500 | ₩140,400 | ₩141,103 | +0.50% | 3.7천 |
|---|
| 2026.04.13 | ₩136,723 | ₩139,171 | ₩136,723 | ₩139,171 | +1.79% | 3.6천 |
|---|
| 2026.04.10 | ₩137,931 | ₩137,931 | ₩136,817 | ₩137,126 | -0.58% | 1.4만 |
|---|
| 2026.04.09 | ₩135,972 | ₩137,730 | ₩135,972 | ₩137,689 | +1.26% | 1.5만 |
|---|
| 2026.04.08 | ₩137,367 | ₩137,367 | ₩136,133 | ₩136,684 | -0.50% | 1.6천 |
|---|
| 2026.04.07 | ₩131,731 | ₩132,952 | ₩131,221 | ₩132,952 | +0.93% | 8천 |
|---|
| 2026.04.06 | ₩131,798 | ₩132,711 | ₩131,678 | ₩132,711 | +0.69% | 2.9만 |
|---|
| 2026.04.02 | ₩129,933 | ₩132,308 | ₩129,933 | ₩132,214 | +1.76% | 1만 |
|---|
| 2026.04.01 | ₩131,785 | ₩132,979 | ₩131,503 | ₩131,557 | -0.17% | 3.4천 |
|---|
| 2026.03.31 | ₩128,229 | ₩130,349 | ₩128,229 | ₩130,349 | +1.65% | 2.6천 |
|---|
| 2026.03.30 | ₩129,423 | ₩129,423 | ₩126,361 | ₩126,361 | -2.37% | 1.5천 |
|---|
| 2026.03.27 | ₩129,182 | ₩129,182 | ₩128,149 | ₩128,149 | -0.80% | 1.6만 |
|---|
| 2026.03.26 | ₩130,913 | ₩130,913 | ₩130,345 | ₩130,345 | -0.43% | 1.5천 |
|---|
| 2026.03.25 | ₩132,791 | ₩132,993 | ₩132,575 | ₩132,575 | -0.16% | 1.3천 |
|---|
| 2026.03.24 | ₩129,477 | ₩131,034 | ₩129,477 | ₩131,034 | +1.20% | 1.2천 |
|---|
| 2026.03.23 | ₩130,054 | ₩132,161 | ₩130,054 | ₩130,658 | +0.46% | 1.1만 |
|---|
| 2026.03.20 | ₩130,161 | ₩130,161 | ₩126,954 | ₩127,445 | -2.09% | 29.3만 |
|---|
| 2026.03.19 | ₩127,880 | ₩130,483 | ₩127,867 | ₩130,403 | +1.97% | 1만 |
|---|
| 2026.03.18 | ₩131,034 | ₩131,034 | ₩129,531 | ₩129,866 | -0.89% | 1.2만 |
|---|
| 2026.03.17 | ₩131,678 | ₩132,402 | ₩131,396 | ₩131,637 | -0.03% | 1.4만 |
|---|
| 2026.03.16 | ₩131,221 | ₩131,973 | ₩130,832 | ₩130,832 | -0.30% | 2.3천 |
|---|
| 2026.03.13 | ₩130,805 | ₩130,805 | ₩129,504 | ₩129,578 | -0.94% | 1.9천 |
|---|
| 2026.03.12 | ₩130,967 | ₩130,967 | ₩130,010 | ₩130,010 | -0.73% | 2.7천 |
|---|
| 2026.03.11 | ₩132,510 | ₩133,570 | ₩131,919 | ₩132,915 | +0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩133,127 | ₩134,898 | ₩133,034 | ₩133,034 | -0.07% | 4.1천 |
|---|
| 2026.03.09 | ₩130,027 | ₩133,375 | ₩128,632 | ₩133,375 | +2.57% | 1.3만 |
|---|
| 2026.03.06 | ₩132,121 | ₩132,778 | ₩131,812 | ₩131,918 | -0.15% | 2.8천 |
|---|
| 2026.03.05 | ₩136,307 | ₩136,963 | ₩134,105 | ₩135,287 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩137,475 | ₩138,092 | ₩136,643 | ₩137,488 | +0.01% | 9.6천 |
|---|
| 2026.03.03 | ₩135,167 | ₩136,270 | ₩133,637 | ₩136,270 | +0.82% | 4.3천 |
|---|
| 2026.03.02 | ₩136,347 | ₩138,857 | ₩136,334 | ₩138,803 | +1.80% | 2.3만 |
|---|
| 2026.02.27 | ₩137,931 | ₩137,944 | ₩136,589 | ₩137,314 | -0.45% | 2.7만 |
|---|
| 2026.02.26 | ₩138,977 | ₩139,903 | ₩137,984 | ₩139,878 | +0.65% | 7.3만 |
|---|
| 2026.02.25 | ₩139,152 | ₩139,246 | ₩138,172 | ₩138,333 | -0.59% | 4.1만 |
|---|
| 2026.02.24 | ₩137,837 | ₩138,575 | ₩137,770 | ₩138,517 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩138,400 | ₩138,400 | ₩135,931 | ₩136,777 | -1.17% | 8.1천 |
|---|
| 2026.02.20 | ₩138,065 | ₩139,890 | ₩138,065 | ₩139,058 | +0.72% | 18만 |
|---|
| 2026.02.19 | ₩137,515 | ₩139,055 | ₩137,515 | ₩139,055 | +1.12% | 4.6천 |
|---|
| 2026.02.18 | ₩139,930 | ₩140,091 | ₩138,845 | ₩138,845 | -0.78% | 2천 |
|---|
| 2026.02.17 | ₩138,065 | ₩138,747 | ₩136,641 | ₩138,411 | +0.25% | 3.3천 |
|---|
| 2026.02.13 | ₩137,314 | ₩139,420 | ₩136,374 | ₩138,172 | +0.63% | 1.7만 |
|---|
| 2026.02.12 | ₩140,225 | ₩140,373 | ₩136,160 | ₩136,499 | -2.66% | 1.5천 |
|---|
| 2026.02.11 | ₩140,880 | ₩140,880 | ₩138,723 | ₩139,461 | -1.01% | 1.3만 |
|---|
| 2026.02.10 | ₩140,628 | ₩141,232 | ₩139,890 | ₩139,890 | -0.52% | 1.6만 |
|---|
| 2026.02.09 | ₩139,367 | ₩140,655 | ₩139,031 | ₩140,078 | +0.51% | 3.7만 |
|---|
| 2026.02.06 | ₩136,777 | ₩139,702 | ₩136,777 | ₩139,461 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩136,106 | ₩137,233 | ₩134,080 | ₩134,710 | -1.03% | 1.7만 |
|---|
| 2026.02.04 | ₩139,004 | ₩139,004 | ₩135,650 | ₩136,977 | -1.46% | 4.2천 |
|---|
| 2026.02.03 | ₩138,327 | ₩138,855 | ₩136,341 | ₩138,176 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩135,851 | ₩138,588 | ₩135,851 | ₩137,756 | +1.40% | 4.3천 |
|---|
| 2026.01.30 | ₩136,951 | ₩137,059 | ₩135,922 | ₩136,491 | -0.34% | 3.7천 |
|---|
| 2026.01.29 | ₩138,186 | ₩138,485 | ₩137,072 | ₩138,485 | +0.22% | 8.3천 |
|---|
| 2026.01.28 | ₩138,897 | ₩139,038 | ₩138,347 | ₩138,736 | -0.12% | 1.5만 |
|---|
| 2026.01.27 | ₩138,480 | ₩139,129 | ₩138,480 | ₩139,129 | +0.47% | 1.3천 |
|---|
| 2026.01.26 | ₩139,532 | ₩139,624 | ₩138,655 | ₩138,795 | -0.53% | 3.4천 |
|---|
| 2026.01.23 | ₩141,165 | ₩141,165 | ₩139,125 | ₩139,270 | -1.34% | 1.3만 |
|---|
| 2026.01.22 | ₩142,024 | ₩142,729 | ₩141,795 | ₩141,871 | -0.11% | 5.6천 |
|---|
| 2026.01.21 | ₩139,259 | ₩140,910 | ₩138,816 | ₩140,870 | +1.16% | 1.2만 |
|---|
| 2026.01.20 | ₩137,354 | ₩139,306 | ₩137,354 | ₩138,080 | +0.53% | 1.2만 |
|---|
| 2026.01.16 | ₩139,393 | ₩140,326 | ₩139,393 | ₩139,789 | +0.28% | 1.5천 |
|---|
| 2026.01.15 | ₩139,689 | ₩140,064 | ₩139,585 | ₩139,585 | -0.07% | 1.2천 |
|---|
| 2026.01.14 | ₩137,099 | ₩138,400 | ₩137,099 | ₩138,328 | +0.90% | 5.5천 |
|---|
| 2026.01.13 | ₩137,374 | ₩137,716 | ₩137,059 | ₩137,370 | -0.00% | 3.9천 |
|---|
| 2026.01.12 | ₩136,415 | ₩137,536 | ₩136,227 | ₩137,536 | +0.82% | 1.5천 |
|---|
| 2026.01.09 | ₩137,293 | ₩137,293 | ₩136,633 | ₩136,871 | -0.31% | 1.6천 |
|---|
| 2026.01.08 | ₩133,865 | ₩135,884 | ₩133,865 | ₩135,851 | +1.48% | 4.7천 |
|---|
| 2026.01.07 | ₩134,120 | ₩134,576 | ₩134,011 | ₩134,337 | +0.16% | 4.5만 |
|---|
| 2026.01.06 | ₩132,698 | ₩134,666 | ₩132,698 | ₩134,666 | +1.48% | 3.8천 |
|---|
| 2026.01.05 | ₩132,094 | ₩133,207 | ₩132,094 | ₩132,922 | +0.63% | 2.7천 |
|---|
| 2026.01.02 | ₩130,457 | ₩130,799 | ₩129,584 | ₩130,725 | +0.21% | 3만 |
|---|
| 2025.12.31 | ₩130,403 | ₩130,403 | ₩129,423 | ₩129,611 | -0.61% | 7천 |
|---|
| 2025.12.30 | ₩131,530 | ₩131,530 | ₩130,349 | ₩130,376 | -0.88% | 9.8만 |
|---|
| 2025.12.29 | ₩132,188 | ₩132,469 | ₩131,933 | ₩132,134 | -0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩132,630 | ₩132,805 | ₩132,550 | ₩132,801 | +0.13% | 7.4천 |
|---|
| 2025.12.24 | ₩133,221 | ₩133,811 | ₩132,818 | ₩133,811 | +0.44% | 1.3만 |
|---|
| 2025.12.23 | ₩133,134 | ₩133,556 | ₩133,127 | ₩133,154 | +0.02% | 1.5만 |
|---|
| 2025.12.22 | ₩133,449 | ₩134,361 | ₩133,449 | ₩133,932 | +0.36% | 2.9천 |
|---|
| 2025.12.19 | ₩132,329 | ₩132,550 | ₩132,329 | ₩132,416 | +0.07% | 84.8만 |
|---|
| 2025.12.18 | ₩131,959 | ₩132,469 | ₩131,356 | ₩131,651 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩132,590 | ₩132,940 | ₩130,532 | ₩130,532 | -1.55% | 1.4만 |
|---|
| 2025.12.16 | ₩132,476 | ₩132,979 | ₩131,812 | ₩132,210 | -0.20% | 8.3천 |
|---|
| 2025.12.15 | ₩134,254 | ₩134,254 | ₩132,617 | ₩132,758 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩135,999 | ₩135,999 | ₩133,691 | ₩133,691 | -1.70% | 800 |
|---|
| 2025.12.11 | ₩134,858 | ₩135,675 | ₩134,845 | ₩135,675 | +0.61% | 1.9천 |
|---|
| 2025.12.10 | ₩132,550 | ₩134,683 | ₩132,550 | ₩134,234 | +1.27% | 4.2천 |
|---|
| 2025.12.09 | ₩132,188 | ₩132,751 | ₩132,188 | ₩132,268 | +0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩132,129 | ₩132,463 | ₩132,066 | ₩132,066 | -0.05% | 600 |
|---|
| 2025.12.05 | ₩132,872 | ₩132,872 | ₩131,986 | ₩131,986 | -0.67% | 6.4만 |
|---|
| 2025.12.04 | ₩131,718 | ₩132,758 | ₩131,718 | ₩132,527 | +0.61% | 3.9천 |
|---|
| 2025.12.03 | ₩129,880 | ₩131,513 | ₩129,880 | ₩131,513 | +1.26% | 2.1천 |
|---|
| 2025.12.02 | ₩129,625 | ₩129,755 | ₩129,176 | ₩129,176 | -0.35% | 1.4천 |
|---|
| 2025.12.01 | ₩129,182 | ₩130,000 | ₩129,182 | ₩129,303 | +0.09% | 1.2만 |
|---|
| 2025.11.28 | ₩130,551 | ₩130,913 | ₩130,551 | ₩130,832 | +0.22% | 3.4천 |
|---|
| 2025.11.26 | ₩129,061 | ₩130,322 | ₩129,061 | ₩130,266 | +0.93% | 5.1천 |
|---|
| 2025.11.25 | ₩126,632 | ₩129,195 | ₩126,632 | ₩129,195 | +2.02% | 6.4천 |
|---|
| 2025.11.24 | ₩124,391 | ₩126,458 | ₩124,378 | ₩126,136 | +1.40% | 8.1천 |
|---|
| 2025.11.21 | ₩121,761 | ₩124,056 | ₩121,361 | ₩124,038 | +1.87% | 39.1만 |
|---|
| 2025.11.20 | ₩125,076 | ₩125,076 | ₩120,696 | ₩120,696 | -3.50% | 1.8천 |
|---|
| 2025.11.19 | ₩123,211 | ₩123,211 | ₩123,005 | ₩123,005 | -0.17% | 4.7천 |
|---|
| 2025.11.18 | ₩121,667 | ₩123,452 | ₩121,667 | ₩123,117 | +1.19% | 1.2천 |
|---|
| 2025.11.17 | ₩123,910 | ₩123,983 | ₩122,569 | ₩122,569 | -1.08% | 1.8천 |
|---|
| 2025.11.14 | ₩124,445 | ₩125,413 | ₩124,042 | ₩124,991 | +0.44% | 1.2천 |
|---|
| 2025.11.13 | ₩127,182 | ₩127,182 | ₩124,438 | ₩124,780 | -1.89% | 4.3천 |
|---|
| 2025.11.12 | ₩128,994 | ₩129,531 | ₩128,162 | ₩128,162 | -0.64% | 5.8천 |
|---|
| 2025.11.11 | ₩128,041 | ₩128,793 | ₩128,041 | ₩128,685 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩128,900 | ₩128,981 | ₩127,733 | ₩128,417 | -0.37% | 1.6만 |
|---|
| 2025.11.07 | ₩125,391 | ₩127,101 | ₩125,391 | ₩127,101 | +1.36% | 1천 |
|---|
| 2025.11.06 | ₩128,471 | ₩128,524 | ₩126,585 | ₩126,585 | -1.47% | 2.5천 |
|---|
| 2025.11.05 | ₩128,068 | ₩129,329 | ₩128,068 | ₩129,028 | +0.75% | 5.3천 |
|---|
| 2025.11.04 | ₩127,209 | ₩127,639 | ₩126,997 | ₩126,997 | -0.17% | 900 |
|---|
| 2025.11.03 | ₩129,705 | ₩129,705 | ₩128,260 | ₩129,182 | -0.40% | 8.9천 |
|---|
| 2025.10.31 | ₩129,490 | ₩129,751 | ₩128,833 | ₩129,751 | +0.20% | 3.8천 |
|---|
| 2025.10.30 | ₩129,370 | ₩130,705 | ₩128,954 | ₩128,954 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩131,154 | ₩132,161 | ₩129,638 | ₩129,838 | -1.00% | 1.4만 |
|---|
| 2025.10.28 | ₩131,302 | ₩132,033 | ₩131,074 | ₩131,125 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩132,644 | ₩132,644 | ₩131,597 | ₩131,867 | -0.59% | 1천 |
|---|
| 2025.10.24 | ₩131,517 | ₩132,047 | ₩131,446 | ₩131,446 | -0.05% | 3천 |
|---|
| 2025.10.23 | ₩128,793 | ₩130,000 | ₩128,726 | ₩129,818 | +0.80% | 2.3천 |
|---|
| 2025.10.22 | ₩129,450 | ₩129,450 | ₩126,894 | ₩128,130 | -1.02% | 2.7천 |
|---|
| 2025.10.21 | ₩130,322 | ₩130,322 | ₩130,121 | ₩130,247 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩129,960 | ₩130,686 | ₩129,960 | ₩130,686 | +0.56% | 6.6천 |
|---|
| 2025.10.17 | ₩127,947 | ₩128,363 | ₩127,558 | ₩128,240 | +0.23% | 1.5천 |
|---|
| 2025.10.16 | ₩132,000 | ₩132,000 | ₩128,593 | ₩129,007 | -2.27% | 5.6천 |
|---|
| 2025.10.15 | ₩132,000 | ₩132,563 | ₩130,363 | ₩131,674 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩126,766 | ₩131,342 | ₩126,766 | ₩130,671 | +3.08% | 6.8천 |
|---|
| 2025.10.13 | ₩127,737 | ₩128,773 | ₩127,737 | ₩128,773 | +0.81% | 1.4천 |
|---|
| 2025.10.10 | ₩129,503 | ₩129,503 | ₩125,223 | ₩125,223 | -3.30% | 1만 |
|---|