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 | ₩113,489 | ₩114,169 | ₩113,055 | ₩113,849 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,488 | ₩113,142 | ₩111,981 | ₩113,142 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,542 | ₩113,542 | ₩112,421 | ₩112,915 | -0.55% | 29.1만 |
| 2026.10.06 | ₩114,890 | ₩115,090 | ₩114,209 | ₩114,343 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,515 | ₩114,796 | ₩112,968 | ₩114,289 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,369 | ₩113,900 | ₩113,122 | ₩113,409 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,541 | ₩112,702 | ₩110,740 | ₩112,355 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,568 | ₩112,568 | ₩111,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,487 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,381 | ₩112,688 | ₩111,421 | ₩112,008 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,381 | ₩112,848 | ₩111,661 | ₩112,235 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,062 | ₩113,616 | ₩112,555 | ₩113,129 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,501 | ₩113,109 | ₩111,981 | ₩112,835 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩113,969 | ₩114,223 | ₩112,895 | ₩113,008 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,543 | ₩114,756 | ₩113,769 | ₩114,303 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,089 | ₩114,129 | ₩113,422 | ₩113,942 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,742 | ₩113,742 | ₩112,782 | ₩113,142 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,423 | ₩114,703 | ₩113,742 | ₩113,782 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,636 | ₩114,183 | ₩111,768 | ₩112,928 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,009 | ₩114,009 | ₩112,955 | ₩113,262 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,169 | ₩114,916 | ₩113,949 | ₩114,303 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩114,983 | ₩115,266 | ₩114,650 | ₩114,903 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,156 | ₩114,663 | ₩113,756 | ₩113,836 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,144 | ₩116,357 | ₩115,076 | ₩115,090 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,385 | ₩117,385 | ₩116,464 | ₩116,531 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩116,958 | ₩117,705 | ₩116,891 | ₩117,611 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,278 | ₩117,431 | ₩116,517 | ₩117,371 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩115,837 | ₩116,687 | ₩115,690 | ₩116,571 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,317 | ₩116,664 | ₩115,403 | ₩115,557 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,518 | ₩117,518 | ₩116,724 | ₩117,051 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,426 | ₩119,479 | ₩117,732 | ₩117,772 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,199 | ₩119,393 | ₩118,819 | ₩119,213 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,319 | ₩119,239 | ₩118,319 | ₩118,892 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩118,906 | ₩118,906 | ₩118,199 | ₩118,639 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩118,866 | ₩118,866 | ₩118,012 | ₩118,252 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩118,999 | ₩119,199 | ₩118,579 | ₩119,133 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩118,999 | ₩119,133 | ₩118,092 | ₩118,185 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,147 | ₩120,387 | ₩119,598 | ₩119,866 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩119,920 | ₩119,973 | ₩118,799 | ₩118,852 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩120,854 | ₩120,899 | ₩120,467 | ₩120,707 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,720 | ₩121,060 | ₩120,587 | ₩120,920 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,573 | ₩120,858 | ₩120,180 | ₩120,692 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,600 | ₩120,747 | ₩119,760 | ₩120,307 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,653 | ₩120,331 | ₩119,546 | ₩119,773 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,720 | ₩120,013 | ₩119,426 | ₩119,546 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,373 | ₩120,020 | ₩119,146 | ₩119,906 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,612 | ₩119,599 | ₩118,212 | ₩118,239 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,040 | ₩120,280 | ₩118,879 | ₩118,892 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩117,878 | ₩119,920 | ₩117,692 | ₩119,653 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,397 | ₩117,211 | ₩115,397 | ₩117,091 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩115,890 | ₩115,890 | ₩114,143 | ₩115,050 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩114,876 | ₩115,543 | ₩113,888 | ₩115,437 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,317 | ₩115,837 | ₩113,702 | ₩113,916 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,343 | ₩115,850 | ₩114,503 | ₩115,730 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,637 | ₩116,451 | ₩114,623 | ₩115,530 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,197 | ₩115,717 | ₩114,376 | ₩114,636 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,569 | ₩115,383 | ₩114,076 | ₩114,703 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,757 | ₩116,157 | ₩115,317 | ₩115,437 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,437 | ₩116,014 | ₩114,996 | ₩116,010 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,677 | ₩115,777 | ₩114,569 | ₩114,610 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,676 | ₩116,009 | ₩114,516 | ₩115,383 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,677 | ₩116,891 | ₩115,664 | ₩116,050 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,384 | ₩116,918 | ₩115,570 | ₩116,237 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,371 | ₩116,691 | ₩115,824 | ₩116,157 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,504 | ₩116,771 | ₩115,263 | ₩115,677 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,345 | ₩117,382 | ₩116,251 | ₩116,811 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,171 | ₩117,758 | ₩116,117 | ₩117,171 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩115,930 | ₩116,030 | ₩114,268 | ₩115,503 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,265 | ₩118,265 | ₩116,444 | ₩116,744 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩117,865 | ₩119,026 | ₩117,865 | ₩118,452 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩118,919 | ₩119,700 | ₩116,517 | ₩117,531 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,626 | ₩119,733 | ₩118,105 | ₩118,385 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,132 | ₩119,133 | ₩117,898 | ₩118,932 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩117,785 | ₩118,225 | ₩116,731 | ₩118,225 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,571 | ₩117,958 | ₩116,571 | ₩117,531 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,491 | ₩118,279 | ₩116,638 | ₩117,145 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩115,837 | ₩117,346 | ₩115,610 | ₩116,371 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,596 | ₩116,357 | ₩114,596 | ₩115,597 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,384 | ₩116,824 | ₩115,920 | ₩116,584 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩115,904 | ₩116,184 | ₩115,130 | ₩116,131 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩115,957 | ₩116,904 | ₩114,183 | ₩114,449 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,451 | ₩117,023 | ₩115,503 | ₩115,570 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,411 | ₩117,591 | ₩116,197 | ₩116,291 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩115,877 | ₩116,686 | ₩115,283 | ₩115,917 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩112,942 | ₩115,383 | ₩112,675 | ₩115,303 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,302 | ₩114,716 | ₩112,034 | ₩112,101 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩113,902 | ₩115,477 | ₩110,980 | ₩113,742 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,542 | ₩113,817 | ₩112,739 | ₩112,915 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,409 | ₩114,409 | ₩111,834 | ₩112,301 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩113,862 | ₩115,530 | ₩113,742 | ₩115,277 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,343 | ₩114,343 | ₩113,447 | ₩114,062 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩113,982 | ₩114,916 | ₩113,756 | ₩114,890 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,636 | ₩114,716 | ₩113,209 | ₩114,343 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,343 | ₩114,636 | ₩113,836 | ₩114,423 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,489 | ₩114,516 | ₩112,868 | ₩114,356 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩113,982 | ₩114,224 | ₩113,519 | ₩113,609 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,075 | ₩113,902 | ₩112,828 | ₩113,769 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,701 | ₩112,301 | ₩111,487 | ₩112,048 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩109,780 | ₩111,281 | ₩109,032 | ₩111,007 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,579 | ₩110,407 | ₩107,772 | ₩110,407 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,592 | ₩108,659 | ₩107,418 | ₩108,085 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,473 | ₩109,940 | ₩108,612 | ₩109,113 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩109,966 | ₩109,986 | ₩109,119 | ₩109,326 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩110,967 | ₩111,821 | ₩110,460 | ₩111,207 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,020 | ₩111,020 | ₩109,753 | ₩110,527 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,487 | ₩111,487 | ₩109,566 | ₩110,874 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,155 | ₩112,541 | ₩111,754 | ₩111,848 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,275 | ₩112,275 | ₩111,434 | ₩111,968 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,515 | ₩113,515 | ₩111,267 | ₩111,274 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,501 | ₩113,409 | ₩111,968 | ₩113,169 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,367 | ₩111,407 | ₩110,233 | ₩111,154 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,060 | ₩110,871 | ₩109,286 | ₩109,606 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,153 | ₩110,392 | ₩109,606 | ₩110,113 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩107,925 | ₩109,913 | ₩107,925 | ₩109,700 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,552 | ₩108,552 | ₩107,165 | ₩107,605 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,273 | ₩109,846 | ₩108,165 | ₩108,432 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,700 | ₩110,353 | ₩109,326 | ₩109,740 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,700 | ₩110,006 | ₩108,806 | ₩109,646 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,060 | ₩110,100 | ₩108,005 | ₩109,233 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,394 | ₩111,541 | ₩109,833 | ₩110,300 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,314 | ₩112,034 | ₩109,953 | ₩110,220 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,660 | ₩110,927 | ₩109,660 | ₩110,927 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,179 | ₩110,994 | ₩109,179 | ₩110,193 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,112 | ₩108,392 | ₩107,485 | ₩107,978 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,551 | ₩107,765 | ₩107,125 | ₩107,712 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩106,978 | ₩107,565 | ₩106,718 | ₩107,391 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,256 | ₩106,337 | ₩104,256 | ₩106,337 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,350 | ₩105,450 | ₩104,323 | ₩104,616 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,483 | ₩105,437 | ₩104,143 | ₩105,083 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,457 | ₩105,870 | ₩104,496 | ₩104,856 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,761 | ₩102,488 | ₩101,161 | ₩102,135 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,734 | ₩102,295 | ₩101,207 | ₩102,161 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩99,853 | ₩102,441 | ₩99,533 | ₩101,708 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,427 | ₩102,361 | ₩101,334 | ₩101,454 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩98,839 | ₩101,247 | ₩98,512 | ₩100,720 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,186 | ₩99,186 | ₩97,018 | ₩97,465 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,439 | ₩99,638 | ₩98,025 | ₩98,305 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,614 | ₩101,654 | ₩99,886 | ₩99,920 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩101,868 | ₩102,241 | ₩100,647 | ₩101,654 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,706 | ₩101,213 | ₩99,346 | ₩100,720 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩99,800 | ₩101,748 | ₩99,626 | ₩100,347 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,373 | ₩100,407 | ₩97,545 | ₩98,225 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,706 | ₩101,161 | ₩98,706 | ₩100,573 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,573 | ₩101,186 | ₩99,920 | ₩99,986 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,760 | ₩101,654 | ₩100,727 | ₩101,000 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,467 | ₩101,314 | ₩100,227 | ₩100,427 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,133 | ₩100,520 | ₩98,959 | ₩99,306 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,640 | ₩100,730 | ₩99,266 | ₩99,306 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,481 | ₩102,013 | ₩100,814 | ₩101,628 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,054 | ₩103,454 | ₩101,589 | ₩101,748 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,786 | ₩102,235 | ₩98,492 | ₩102,148 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,494 | ₩101,768 | ₩100,533 | ₩101,000 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,416 | ₩104,790 | ₩102,281 | ₩103,215 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩104,896 | ₩105,243 | ₩103,989 | ₩105,016 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,389 | ₩104,735 | ₩101,507 | ₩104,256 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩103,989 | ₩106,271 | ₩103,989 | ₩105,844 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,697 | ₩105,897 | ₩104,782 | ₩105,590 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,364 | ₩107,058 | ₩105,529 | ₩106,884 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,471 | ₩106,684 | ₩105,350 | ₩106,084 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,456 | ₩105,697 | ₩104,363 | ₩105,497 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,177 | ₩106,177 | ₩103,862 | ₩104,509 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,617 | ₩107,085 | ₩105,529 | ₩106,497 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,443 | ₩106,057 | ₩105,083 | ₩106,057 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,483 | ₩106,703 | ₩105,330 | ₩105,884 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,030 | ₩105,604 | ₩103,902 | ₩105,243 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,149 | ₩105,870 | ₩103,509 | ₩105,217 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,591 | ₩106,864 | ₩103,455 | ₩103,749 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩106,991 | ₩107,018 | ₩105,070 | ₩105,764 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,618 | ₩107,034 | ₩106,204 | ₩106,351 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩105,950 | ₩106,835 | ₩105,613 | ₩106,591 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,349 | ₩106,444 | ₩104,349 | ₩106,070 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,309 | ₩104,416 | ₩102,541 | ₩102,975 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩104,936 | ₩105,094 | ₩102,788 | ₩104,243 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,097 | ₩105,577 | ₩103,189 | ₩104,803 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,549 | ₩105,283 | ₩103,549 | ₩104,870 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,723 | ₩105,350 | ₩103,269 | ₩103,802 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,630 | ₩105,657 | ₩103,562 | ₩104,963 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩105,964 | ₩106,017 | ₩104,996 | ₩105,217 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,737 | ₩105,737 | ₩104,990 | ₩105,443 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,684 | ₩106,124 | ₩105,323 | ₩105,323 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩106,924 | ₩106,924 | ₩105,337 | ₩105,457 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,285 | ₩107,698 | ₩106,831 | ₩107,044 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,470 | ₩107,031 | ₩105,122 | ₩106,658 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,443 | ₩105,617 | ₩104,403 | ₩104,563 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,351 | ₩106,582 | ₩105,830 | ₩106,057 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,670 | ₩106,698 | ₩105,670 | ₩106,217 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩104,883 | ₩105,203 | ₩104,349 | ₩105,123 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,297 | ₩105,343 | ₩104,750 | ₩104,910 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,336 | ₩105,043 | ₩104,002 | ₩105,016 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,563 | ₩105,137 | ₩103,989 | ₩104,843 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,429 | ₩104,123 | ₩103,229 | ₩104,002 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,136 | ₩104,229 | ₩103,215 | ₩103,482 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,428 | ₩104,243 | ₩102,095 | ₩104,243 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,561 | ₩102,835 | ₩101,414 | ₩102,348 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,373 | ₩101,334 | ₩99,990 | ₩101,241 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩100,840 | ₩100,867 | ₩99,773 | ₩99,906 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,481 | ₩101,481 | ₩100,787 | ₩100,867 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,387 | ₩101,702 | ₩101,000 | ₩101,334 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,188 | ₩102,200 | ₩101,507 | ₩101,881 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩101,854 | ₩102,244 | ₩101,648 | ₩101,934 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,041 | ₩102,248 | ₩101,467 | ₩101,734 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩101,841 | ₩102,708 | ₩101,841 | ₩102,415 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,587 | ₩101,474 | ₩100,472 | ₩101,374 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,707 | ₩101,374 | ₩100,160 | ₩100,227 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,747 | ₩101,534 | ₩99,601 | ₩99,613 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,774 | ₩101,147 | ₩99,813 | ₩100,373 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,401 | ₩102,401 | ₩101,014 | ₩101,147 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,482 | ₩103,649 | ₩101,481 | ₩101,868 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,295 | ₩103,402 | ₩102,255 | ₩103,349 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,774 | ₩102,883 | ₩100,734 | ₩102,401 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,467 | ₩101,441 | ₩100,467 | ₩100,867 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,547 | ₩101,547 | ₩100,580 | ₩100,787 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,107 | ₩101,654 | ₩100,854 | ₩100,947 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,520 | ₩101,414 | ₩100,227 | ₩101,094 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,586 | ₩100,614 | ₩99,446 | ₩100,453 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,520 | ₩100,520 | ₩99,485 | ₩99,600 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,493 | ₩100,587 | ₩99,393 | ₩99,813 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,333 | ₩100,549 | ₩100,013 | ₩100,493 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,333 | ₩100,614 | ₩99,179 | ₩99,973 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,438 | ₩99,386 | ₩97,438 | ₩99,306 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,157 | ₩97,398 | ₩96,050 | ₩97,278 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,036 | ₩96,417 | ₩93,725 | ₩95,850 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩96,891 | ₩97,331 | ₩93,395 | ₩93,435 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,517 | ₩96,171 | ₩94,878 | ₩95,437 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,383 | ₩95,944 | ₩94,203 | ₩95,210 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩96,864 | ₩97,117 | ₩94,730 | ₩95,010 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,064 | ₩97,697 | ₩96,004 | ₩96,891 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,186 | ₩99,413 | ₩96,970 | ₩97,065 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,666 | ₩100,507 | ₩99,519 | ₩99,546 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,306 | ₩99,746 | ₩99,058 | ₩99,346 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,413 | ₩99,800 | ₩98,559 | ₩99,253 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,718 | ₩98,519 | ₩96,395 | ₩98,519 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩98,999 | ₩99,133 | ₩97,231 | ₩97,278 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩97,958 | ₩99,478 | ₩97,865 | ₩99,119 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,665 | ₩98,381 | ₩97,465 | ₩97,678 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,213 | ₩99,213 | ₩97,758 | ₩99,026 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩98,906 | ₩99,385 | ₩98,412 | ₩98,986 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,066 | ₩100,147 | ₩98,559 | ₩98,612 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,453 | ₩101,173 | ₩99,346 | ₩99,853 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,254 | ₩101,254 | ₩100,393 | ₩100,654 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,761 | ₩101,841 | ₩100,827 | ₩101,267 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,000 | ₩101,293 | ₩100,654 | ₩100,734 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,692 | ₩99,880 | ₩98,495 | ₩99,746 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,319 | ₩99,506 | ₩97,505 | ₩98,265 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,052 | ₩99,893 | ₩98,819 | ₩99,546 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,732 | ₩99,479 | ₩98,732 | ₩99,346 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,491 | ₩98,292 | ₩97,131 | ₩97,932 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩99,866 | ₩99,910 | ₩97,549 | ₩98,038 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩99,840 | ₩100,432 | ₩98,659 | ₩99,546 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,744 | ₩99,421 | ₩96,479 | ₩98,879 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,478 | ₩98,225 | ₩97,334 | ₩98,025 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,479 | ₩99,653 | ₩95,930 | ₩95,930 | -3.57% | 19.9만 |
|---|