시장 데이터를 불러오는 중
전체 종목
iShares U.S. Small-Cap Equity Factor ETF 과거 주가
iShares U.S. Small-Cap Equity Factor ETF · SMLF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Small-Cap Equity Factor ETF · SMLF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,057 | ₩114,741 | ₩113,621 | ₩114,419 | +0.32% | 21.6만 |
| 2026.10.08 | ₩113,051 | ₩113,708 | ₩112,542 | ₩113,708 | +0.58% | 40.3만 |
| 2026.10.07 | ₩114,111 | ₩114,111 | ₩112,984 | ₩113,480 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,465 | ₩115,666 | ₩114,781 | ₩114,915 | -0.48% | 19.2만 |
| 2026.10.05 | ₩114,084 | ₩115,371 | ₩113,534 | ₩114,861 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,936 | ₩114,470 | ₩113,688 | ₩113,977 | +0.04% | 13.9만 |
| 2026.10.01 | ₩112,099 | ₩113,266 | ₩111,295 | ₩112,917 | +0.73% | 27.1만 |
| 2026.09.30 | ₩113,132 | ₩113,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,046 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,944 | ₩113,252 | ₩111,979 | ₩112,569 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,944 | ₩113,413 | ₩112,220 | ₩112,797 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,628 | ₩114,184 | ₩113,118 | ₩113,695 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩113,065 | ₩113,675 | ₩112,542 | ₩113,400 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,540 | ₩114,794 | ₩113,460 | ₩113,574 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩115,116 | ₩115,331 | ₩114,339 | ₩114,875 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,660 | ₩114,701 | ₩113,990 | ₩114,513 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩114,312 | ₩114,312 | ₩113,346 | ₩113,708 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,996 | ₩115,277 | ₩114,312 | ₩114,352 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩114,204 | ₩114,754 | ₩112,327 | ₩113,494 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,580 | ₩114,580 | ₩113,521 | ₩113,829 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,741 | ₩115,492 | ₩114,520 | ₩114,875 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,559 | ₩115,843 | ₩115,224 | ₩115,478 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,727 | ₩115,237 | ₩114,325 | ₩114,406 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,725 | ₩116,940 | ₩115,653 | ₩115,666 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,972 | ₩117,972 | ₩117,047 | ₩117,114 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,543 | ₩118,294 | ₩117,476 | ₩118,200 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,865 | ₩118,019 | ₩117,101 | ₩117,959 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩116,417 | ₩117,271 | ₩116,269 | ₩117,154 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,900 | ₩117,248 | ₩115,981 | ₩116,135 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩118,106 | ₩118,106 | ₩117,309 | ₩117,637 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩120,024 | ₩120,078 | ₩118,321 | ₩118,361 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,796 | ₩119,990 | ₩119,414 | ₩119,809 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,911 | ₩119,836 | ₩118,911 | ₩119,488 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,501 | ₩119,501 | ₩118,790 | ₩119,233 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩119,461 | ₩119,461 | ₩118,603 | ₩118,844 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,595 | ₩119,796 | ₩119,172 | ₩119,729 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,595 | ₩119,729 | ₩118,683 | ₩118,777 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,748 | ₩120,989 | ₩120,197 | ₩120,466 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,520 | ₩120,574 | ₩119,394 | ₩119,447 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩121,459 | ₩121,504 | ₩121,070 | ₩121,311 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩121,325 | ₩121,667 | ₩121,191 | ₩121,526 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩121,177 | ₩121,463 | ₩120,782 | ₩121,296 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩121,204 | ₩121,351 | ₩120,359 | ₩120,909 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩120,252 | ₩120,933 | ₩120,145 | ₩120,373 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩120,319 | ₩120,614 | ₩120,024 | ₩120,145 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,970 | ₩120,621 | ₩119,742 | ₩120,507 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩119,206 | ₩120,198 | ₩118,804 | ₩118,831 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,641 | ₩120,882 | ₩119,474 | ₩119,488 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩118,469 | ₩120,520 | ₩118,281 | ₩120,252 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,974 | ₩117,798 | ₩115,974 | ₩117,677 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,471 | ₩116,471 | ₩114,714 | ₩115,626 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩115,451 | ₩116,122 | ₩114,458 | ₩116,015 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,894 | ₩116,417 | ₩114,271 | ₩114,486 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,921 | ₩116,430 | ₩115,076 | ₩116,310 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩116,216 | ₩117,034 | ₩115,197 | ₩116,109 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,773 | ₩116,296 | ₩114,949 | ₩115,210 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩115,143 | ₩115,961 | ₩114,647 | ₩115,277 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩116,336 | ₩116,739 | ₩115,894 | ₩116,015 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩116,015 | ₩116,595 | ₩115,572 | ₩116,591 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩116,256 | ₩116,357 | ₩115,143 | ₩115,183 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩115,250 | ₩116,590 | ₩115,089 | ₩115,961 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩116,256 | ₩117,476 | ₩116,243 | ₩116,631 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,967 | ₩117,503 | ₩116,149 | ₩116,819 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,953 | ₩117,275 | ₩116,404 | ₩116,739 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩117,087 | ₩117,356 | ₩115,840 | ₩116,256 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,932 | ₩117,970 | ₩116,833 | ₩117,396 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,752 | ₩118,348 | ₩116,699 | ₩117,758 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,511 | ₩116,611 | ₩114,840 | ₩116,082 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,857 | ₩118,857 | ₩117,027 | ₩117,329 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩118,455 | ₩119,622 | ₩118,455 | ₩119,045 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,514 | ₩120,299 | ₩117,101 | ₩118,120 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩119,219 | ₩120,332 | ₩118,696 | ₩118,978 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,723 | ₩119,729 | ₩118,489 | ₩119,528 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩118,375 | ₩118,817 | ₩117,315 | ₩118,817 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩117,154 | ₩118,549 | ₩117,154 | ₩118,120 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩118,080 | ₩118,871 | ₩117,221 | ₩117,731 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩116,417 | ₩117,933 | ₩116,189 | ₩116,953 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩115,170 | ₩116,940 | ₩115,170 | ₩116,176 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,967 | ₩117,409 | ₩116,500 | ₩117,168 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,484 | ₩116,766 | ₩115,706 | ₩116,712 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,538 | ₩117,490 | ₩114,754 | ₩115,022 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩117,034 | ₩117,609 | ₩116,082 | ₩116,149 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,999 | ₩118,180 | ₩116,779 | ₩116,873 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩116,457 | ₩117,270 | ₩115,860 | ₩116,497 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,507 | ₩115,961 | ₩113,239 | ₩115,881 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,869 | ₩115,291 | ₩112,595 | ₩112,662 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,473 | ₩116,055 | ₩111,536 | ₩114,312 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩114,111 | ₩114,387 | ₩113,303 | ₩113,480 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,982 | ₩114,982 | ₩112,394 | ₩112,864 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩114,432 | ₩116,109 | ₩114,312 | ₩115,854 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,915 | ₩114,915 | ₩114,015 | ₩114,634 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,553 | ₩115,492 | ₩114,325 | ₩115,465 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩114,204 | ₩115,291 | ₩113,775 | ₩114,915 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,915 | ₩115,210 | ₩114,406 | ₩114,996 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩114,057 | ₩115,089 | ₩113,433 | ₩114,929 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,553 | ₩114,796 | ₩114,088 | ₩114,178 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,641 | ₩114,473 | ₩113,393 | ₩114,339 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩112,260 | ₩112,864 | ₩112,046 | ₩112,609 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩110,329 | ₩111,838 | ₩109,578 | ₩111,563 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩109,122 | ₩110,959 | ₩108,311 | ₩110,959 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩109,136 | ₩109,203 | ₩107,956 | ₩108,626 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩110,021 | ₩110,490 | ₩109,156 | ₩109,659 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,517 | ₩110,537 | ₩109,666 | ₩109,873 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,523 | ₩112,381 | ₩111,013 | ₩111,764 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,576 | ₩111,576 | ₩110,302 | ₩111,080 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩112,046 | ₩112,046 | ₩110,115 | ₩111,429 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,716 | ₩113,105 | ₩112,314 | ₩112,408 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,837 | ₩112,837 | ₩111,992 | ₩112,528 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩114,084 | ₩114,084 | ₩111,824 | ₩111,831 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩113,065 | ₩113,977 | ₩112,528 | ₩113,735 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,919 | ₩111,965 | ₩110,785 | ₩111,710 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,611 | ₩111,426 | ₩109,833 | ₩110,155 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,705 | ₩110,945 | ₩110,155 | ₩110,664 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,465 | ₩110,463 | ₩108,465 | ₩110,249 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩109,096 | ₩109,096 | ₩107,701 | ₩108,144 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,820 | ₩110,396 | ₩108,707 | ₩108,975 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩110,249 | ₩110,906 | ₩109,873 | ₩110,289 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩110,249 | ₩110,557 | ₩109,350 | ₩110,195 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,611 | ₩110,651 | ₩108,546 | ₩109,779 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,952 | ₩112,099 | ₩110,383 | ₩110,852 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,871 | ₩112,595 | ₩110,504 | ₩110,772 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩110,209 | ₩111,482 | ₩110,209 | ₩111,482 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,726 | ₩111,549 | ₩109,726 | ₩110,745 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,653 | ₩108,935 | ₩108,023 | ₩108,519 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩108,090 | ₩108,304 | ₩107,661 | ₩108,251 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,513 | ₩108,103 | ₩107,252 | ₩107,929 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,778 | ₩106,870 | ₩104,778 | ₩106,870 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,877 | ₩105,978 | ₩104,845 | ₩105,140 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩105,006 | ₩105,965 | ₩104,664 | ₩105,609 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,985 | ₩106,400 | ₩105,019 | ₩105,381 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩102,270 | ₩103,001 | ₩101,667 | ₩102,646 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩102,244 | ₩102,807 | ₩101,714 | ₩102,673 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩100,353 | ₩102,954 | ₩100,031 | ₩102,217 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,935 | ₩102,874 | ₩101,841 | ₩101,962 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩99,334 | ₩101,754 | ₩99,005 | ₩101,225 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,683 | ₩99,683 | ₩97,504 | ₩97,953 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,937 | ₩100,137 | ₩98,516 | ₩98,798 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩101,117 | ₩102,163 | ₩100,386 | ₩100,420 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩102,378 | ₩102,753 | ₩101,151 | ₩102,163 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩100,205 | ₩101,719 | ₩99,843 | ₩101,225 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩100,299 | ₩102,257 | ₩100,125 | ₩100,849 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,876 | ₩100,909 | ₩98,033 | ₩98,717 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩99,200 | ₩101,667 | ₩99,200 | ₩101,077 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩101,077 | ₩101,693 | ₩100,420 | ₩100,487 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩101,265 | ₩102,163 | ₩101,231 | ₩101,506 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,970 | ₩101,821 | ₩100,728 | ₩100,930 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,635 | ₩101,023 | ₩99,455 | ₩99,803 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩101,144 | ₩101,234 | ₩99,763 | ₩99,803 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,989 | ₩102,524 | ₩101,318 | ₩102,136 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,565 | ₩103,972 | ₩102,097 | ₩102,257 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩100,286 | ₩102,746 | ₩98,985 | ₩102,659 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩102,002 | ₩102,277 | ₩101,037 | ₩101,506 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,939 | ₩105,314 | ₩102,793 | ₩103,732 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,422 | ₩105,770 | ₩104,510 | ₩105,542 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,906 | ₩105,259 | ₩102,016 | ₩104,778 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,510 | ₩106,803 | ₩104,510 | ₩106,374 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩106,226 | ₩106,427 | ₩105,306 | ₩106,119 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,897 | ₩107,594 | ₩106,057 | ₩107,419 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩107,004 | ₩107,218 | ₩105,877 | ₩106,615 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,979 | ₩106,226 | ₩104,885 | ₩106,025 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,709 | ₩106,709 | ₩104,382 | ₩105,033 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩106,146 | ₩107,621 | ₩106,057 | ₩107,031 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,971 | ₩106,588 | ₩105,609 | ₩106,588 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩106,012 | ₩107,237 | ₩105,857 | ₩106,414 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,556 | ₩106,132 | ₩104,423 | ₩105,770 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,671 | ₩106,400 | ₩104,027 | ₩105,743 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩107,125 | ₩107,399 | ₩103,973 | ₩104,268 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,527 | ₩107,554 | ₩105,596 | ₩106,293 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩107,151 | ₩107,570 | ₩106,736 | ₩106,883 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,481 | ₩107,370 | ₩106,142 | ₩107,125 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,872 | ₩106,977 | ₩104,872 | ₩106,602 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,826 | ₩104,939 | ₩103,055 | ₩103,491 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,462 | ₩105,620 | ₩103,303 | ₩104,765 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,623 | ₩106,105 | ₩103,705 | ₩105,328 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩104,067 | ₩105,810 | ₩104,067 | ₩105,395 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩105,247 | ₩105,877 | ₩103,786 | ₩104,322 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩106,159 | ₩106,186 | ₩104,081 | ₩105,489 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,494 | ₩106,548 | ₩105,522 | ₩105,743 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩106,266 | ₩106,266 | ₩105,515 | ₩105,971 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩106,213 | ₩106,655 | ₩105,851 | ₩105,851 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,460 | ₩107,460 | ₩105,864 | ₩105,985 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,822 | ₩108,237 | ₩107,366 | ₩107,580 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,998 | ₩107,567 | ₩105,648 | ₩107,192 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,966 | ₩106,146 | ₩104,925 | ₩105,086 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,883 | ₩107,115 | ₩106,360 | ₩106,588 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩106,199 | ₩107,232 | ₩106,199 | ₩106,749 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩105,408 | ₩105,730 | ₩104,872 | ₩105,650 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,824 | ₩105,871 | ₩105,274 | ₩105,435 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,858 | ₩105,569 | ₩104,523 | ₩105,542 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩105,086 | ₩105,663 | ₩104,510 | ₩105,368 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,947 | ₩104,644 | ₩103,745 | ₩104,523 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,657 | ₩104,751 | ₩103,732 | ₩104,000 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,941 | ₩104,765 | ₩102,606 | ₩104,765 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩102,069 | ₩103,350 | ₩101,922 | ₩102,860 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,876 | ₩101,841 | ₩100,491 | ₩101,747 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩101,345 | ₩101,372 | ₩100,273 | ₩100,407 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,989 | ₩101,989 | ₩101,292 | ₩101,372 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,895 | ₩102,211 | ₩101,506 | ₩101,841 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,700 | ₩102,712 | ₩102,016 | ₩102,391 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩102,364 | ₩102,756 | ₩102,156 | ₩102,445 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,552 | ₩102,760 | ₩101,975 | ₩102,244 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩102,351 | ₩103,222 | ₩102,351 | ₩102,927 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩101,090 | ₩101,982 | ₩100,975 | ₩101,882 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩101,211 | ₩101,882 | ₩100,661 | ₩100,728 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩101,251 | ₩102,042 | ₩100,100 | ₩100,112 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩101,278 | ₩101,654 | ₩100,313 | ₩100,876 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,914 | ₩102,914 | ₩101,520 | ₩101,654 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩104,000 | ₩104,168 | ₩101,989 | ₩102,378 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,807 | ₩103,920 | ₩102,767 | ₩103,866 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩101,278 | ₩103,398 | ₩101,238 | ₩102,914 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,970 | ₩101,949 | ₩100,970 | ₩101,372 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩102,056 | ₩102,056 | ₩101,084 | ₩101,292 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,613 | ₩102,163 | ₩101,359 | ₩101,452 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩101,023 | ₩101,922 | ₩100,728 | ₩101,600 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩100,085 | ₩101,117 | ₩99,944 | ₩100,956 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩101,023 | ₩101,023 | ₩99,983 | ₩100,098 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,991 | ₩101,090 | ₩99,890 | ₩100,313 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,836 | ₩101,053 | ₩100,514 | ₩100,997 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,830 | ₩101,117 | ₩99,676 | ₩100,474 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,926 | ₩99,884 | ₩97,926 | ₩99,803 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,639 | ₩97,886 | ₩96,531 | ₩97,765 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,507 | ₩96,900 | ₩94,194 | ₩96,330 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩97,376 | ₩97,819 | ₩93,863 | ₩93,903 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,995 | ₩96,652 | ₩95,353 | ₩95,915 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,855 | ₩96,424 | ₩94,674 | ₩95,687 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩97,349 | ₩97,603 | ₩95,204 | ₩95,485 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,545 | ₩98,186 | ₩96,484 | ₩97,376 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,683 | ₩99,910 | ₩97,455 | ₩97,550 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩100,165 | ₩101,010 | ₩100,018 | ₩100,045 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,803 | ₩100,246 | ₩99,554 | ₩99,843 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,910 | ₩100,299 | ₩99,052 | ₩99,750 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩97,202 | ₩99,012 | ₩96,877 | ₩99,012 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,495 | ₩99,629 | ₩97,718 | ₩97,765 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,449 | ₩99,976 | ₩98,355 | ₩99,615 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩98,154 | ₩98,874 | ₩97,953 | ₩98,167 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,709 | ₩99,709 | ₩98,248 | ₩99,522 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,401 | ₩99,882 | ₩98,905 | ₩99,481 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,562 | ₩100,648 | ₩99,052 | ₩99,106 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,956 | ₩101,679 | ₩99,843 | ₩100,353 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,761 | ₩101,761 | ₩100,896 | ₩101,157 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩102,270 | ₩102,351 | ₩101,332 | ₩101,774 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,506 | ₩101,800 | ₩101,157 | ₩101,238 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩99,186 | ₩100,380 | ₩98,988 | ₩100,246 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,817 | ₩100,004 | ₩97,993 | ₩98,757 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,548 | ₩100,393 | ₩99,314 | ₩100,045 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩99,227 | ₩99,978 | ₩99,227 | ₩99,843 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,980 | ₩98,784 | ₩97,618 | ₩98,422 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩100,366 | ₩100,411 | ₩98,037 | ₩98,529 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩100,340 | ₩100,935 | ₩99,153 | ₩100,045 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩97,229 | ₩99,919 | ₩96,962 | ₩99,374 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,966 | ₩98,717 | ₩97,821 | ₩98,516 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,978 | ₩100,152 | ₩96,411 | ₩96,411 | -3.57% | 19.9만 |
|---|