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 | ₩113,722 | ₩114,404 | ₩113,287 | ₩114,083 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,719 | ₩113,374 | ₩112,211 | ₩113,374 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,775 | ₩113,775 | ₩112,652 | ₩113,147 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,126 | ₩115,326 | ₩114,444 | ₩114,577 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,749 | ₩115,032 | ₩113,200 | ₩114,524 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,601 | ₩114,134 | ₩113,354 | ₩113,642 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,770 | ₩112,933 | ₩110,968 | ₩112,585 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,799 | ₩112,799 | ₩111,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,716 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,612 | ₩112,920 | ₩111,650 | ₩112,238 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,612 | ₩113,080 | ₩111,890 | ₩112,465 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,294 | ₩113,849 | ₩112,786 | ₩113,361 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,732 | ₩113,341 | ₩112,211 | ₩113,067 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,203 | ₩114,457 | ₩113,127 | ₩113,241 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,778 | ₩114,992 | ₩114,003 | ₩114,537 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,323 | ₩114,364 | ₩113,655 | ₩114,176 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,976 | ₩113,976 | ₩113,013 | ₩113,374 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,658 | ₩114,938 | ₩113,976 | ₩114,016 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,869 | ₩114,417 | ₩111,997 | ₩113,160 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,243 | ₩114,243 | ₩113,187 | ₩113,495 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,404 | ₩115,152 | ₩114,183 | ₩114,537 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,219 | ₩115,503 | ₩114,885 | ₩115,139 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,390 | ₩114,898 | ₩113,989 | ₩114,069 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,382 | ₩116,596 | ₩115,313 | ₩115,326 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,626 | ₩117,626 | ₩116,703 | ₩116,770 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,198 | ₩117,947 | ₩117,131 | ₩117,853 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,519 | ₩117,673 | ₩116,757 | ₩117,612 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩116,075 | ₩116,927 | ₩115,928 | ₩116,810 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,556 | ₩116,904 | ₩115,640 | ₩115,794 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,759 | ₩117,759 | ₩116,964 | ₩117,292 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,671 | ₩119,725 | ₩117,973 | ₩118,013 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,444 | ₩119,638 | ₩119,063 | ₩119,457 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,562 | ₩119,484 | ₩118,562 | ₩119,137 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,150 | ₩119,150 | ₩118,441 | ₩118,882 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩119,110 | ₩119,110 | ₩118,254 | ₩118,495 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,243 | ₩119,444 | ₩118,822 | ₩119,377 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,243 | ₩119,377 | ₩118,334 | ₩118,428 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,393 | ₩120,634 | ₩119,844 | ₩120,112 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,166 | ₩120,219 | ₩119,043 | ₩119,096 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩121,102 | ₩121,147 | ₩120,714 | ₩120,955 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,968 | ₩121,309 | ₩120,834 | ₩121,169 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,821 | ₩121,106 | ₩120,427 | ₩120,940 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,848 | ₩120,995 | ₩120,006 | ₩120,554 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,899 | ₩120,578 | ₩119,792 | ₩120,019 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,965 | ₩120,260 | ₩119,671 | ₩119,792 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,618 | ₩120,266 | ₩119,391 | ₩120,153 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,856 | ₩119,845 | ₩118,455 | ₩118,481 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,286 | ₩120,527 | ₩119,123 | ₩119,137 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩118,120 | ₩120,166 | ₩117,933 | ₩119,899 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,634 | ₩117,452 | ₩115,634 | ₩117,332 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,128 | ₩116,128 | ₩114,377 | ₩115,286 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩115,112 | ₩115,781 | ₩114,122 | ₩115,674 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,553 | ₩116,075 | ₩113,936 | ₩114,150 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,580 | ₩116,088 | ₩114,738 | ₩115,968 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,874 | ₩116,690 | ₩114,858 | ₩115,767 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,433 | ₩115,955 | ₩114,611 | ₩114,872 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,805 | ₩115,620 | ₩114,310 | ₩114,938 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,995 | ₩116,396 | ₩115,553 | ₩115,674 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,674 | ₩116,253 | ₩115,233 | ₩116,249 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,914 | ₩116,015 | ₩114,805 | ₩114,845 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,912 | ₩116,247 | ₩114,751 | ₩115,620 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,914 | ₩117,131 | ₩115,901 | ₩116,289 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,623 | ₩117,158 | ₩115,807 | ₩116,476 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,610 | ₩116,931 | ₩116,061 | ₩116,396 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,743 | ₩117,011 | ₩115,500 | ₩115,914 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,586 | ₩117,623 | ₩116,489 | ₩117,051 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,409 | ₩118,000 | ₩116,356 | ₩117,412 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,168 | ₩116,269 | ₩114,503 | ₩115,741 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,508 | ₩118,508 | ₩116,683 | ₩116,984 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩118,107 | ₩119,270 | ₩118,107 | ₩118,695 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,163 | ₩119,945 | ₩116,757 | ₩117,773 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,869 | ₩119,979 | ₩118,348 | ₩118,628 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,374 | ₩119,377 | ₩118,140 | ₩119,177 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩118,027 | ₩118,468 | ₩116,971 | ₩118,468 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,810 | ₩118,201 | ₩116,810 | ₩117,773 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,733 | ₩118,522 | ₩116,877 | ₩117,385 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩116,075 | ₩117,587 | ₩115,848 | ₩116,610 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,831 | ₩116,596 | ₩114,831 | ₩115,834 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,623 | ₩117,064 | ₩116,158 | ₩116,824 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,142 | ₩116,422 | ₩115,366 | ₩116,369 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,195 | ₩117,144 | ₩114,417 | ₩114,684 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,690 | ₩117,263 | ₩115,741 | ₩115,807 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,652 | ₩117,833 | ₩116,436 | ₩116,529 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩116,115 | ₩116,925 | ₩115,520 | ₩116,155 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,174 | ₩115,620 | ₩112,906 | ₩115,540 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,535 | ₩114,952 | ₩112,265 | ₩112,331 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,136 | ₩115,714 | ₩111,208 | ₩113,976 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,775 | ₩114,051 | ₩112,970 | ₩113,147 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,644 | ₩114,644 | ₩112,064 | ₩112,532 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩114,096 | ₩115,767 | ₩113,976 | ₩115,513 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,577 | ₩114,577 | ₩113,680 | ₩114,297 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,216 | ₩115,152 | ₩113,989 | ₩115,126 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,869 | ₩114,952 | ₩113,441 | ₩114,577 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,577 | ₩114,872 | ₩114,069 | ₩114,658 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,722 | ₩114,751 | ₩113,100 | ₩114,591 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,216 | ₩114,458 | ₩113,753 | ₩113,842 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,307 | ₩114,136 | ₩113,060 | ₩114,003 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,930 | ₩112,532 | ₩111,716 | ₩112,278 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩110,005 | ₩111,509 | ₩109,256 | ₩111,235 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,802 | ₩110,633 | ₩107,993 | ₩110,633 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,815 | ₩108,882 | ₩107,639 | ₩108,307 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,698 | ₩110,166 | ₩108,835 | ₩109,337 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,192 | ₩110,212 | ₩109,343 | ₩109,551 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,195 | ₩112,051 | ₩110,687 | ₩111,436 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,248 | ₩111,248 | ₩109,978 | ₩110,754 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,716 | ₩111,716 | ₩109,791 | ₩111,101 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,385 | ₩112,773 | ₩111,984 | ₩112,077 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,505 | ₩112,505 | ₩111,663 | ₩112,198 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,749 | ₩113,749 | ₩111,496 | ₩111,502 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,732 | ₩113,642 | ₩112,198 | ₩113,401 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,593 | ₩111,636 | ₩110,460 | ₩111,382 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,286 | ₩111,099 | ₩109,510 | ₩109,831 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,379 | ₩110,619 | ₩109,831 | ₩110,339 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,147 | ₩110,139 | ₩108,147 | ₩109,925 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,775 | ₩108,775 | ₩107,385 | ₩107,826 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,497 | ₩110,072 | ₩108,387 | ₩108,655 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,925 | ₩110,580 | ₩109,551 | ₩109,965 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,925 | ₩110,232 | ₩109,029 | ₩109,871 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,286 | ₩110,326 | ₩108,227 | ₩109,457 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,623 | ₩111,770 | ₩110,059 | ₩110,526 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,543 | ₩112,265 | ₩110,179 | ₩110,446 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,885 | ₩111,155 | ₩109,885 | ₩111,155 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,403 | ₩111,222 | ₩109,403 | ₩110,420 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,334 | ₩108,615 | ₩107,705 | ₩108,200 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,772 | ₩107,986 | ₩107,345 | ₩107,933 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,197 | ₩107,786 | ₩106,937 | ₩107,612 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,470 | ₩106,556 | ₩104,470 | ₩106,556 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,566 | ₩105,667 | ₩104,537 | ₩104,831 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,697 | ₩105,653 | ₩104,356 | ₩105,299 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,673 | ₩106,088 | ₩104,711 | ₩105,072 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,970 | ₩102,699 | ₩101,368 | ₩102,344 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,943 | ₩102,505 | ₩101,415 | ₩102,371 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩100,058 | ₩102,652 | ₩99,737 | ₩101,916 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,636 | ₩102,572 | ₩101,542 | ₩101,662 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩99,042 | ₩101,455 | ₩98,714 | ₩100,927 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,390 | ₩99,390 | ₩97,217 | ₩97,665 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,644 | ₩99,843 | ₩98,226 | ₩98,507 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,820 | ₩101,863 | ₩100,092 | ₩100,125 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩102,077 | ₩102,451 | ₩100,854 | ₩101,863 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,911 | ₩101,420 | ₩99,550 | ₩100,927 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩100,005 | ₩101,957 | ₩99,831 | ₩100,553 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,580 | ₩100,613 | ₩97,745 | ₩98,427 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,908 | ₩101,368 | ₩98,908 | ₩100,780 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,780 | ₩101,394 | ₩100,125 | ₩100,192 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,967 | ₩101,863 | ₩100,934 | ₩101,208 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,673 | ₩101,522 | ₩100,432 | ₩100,633 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,339 | ₩100,727 | ₩99,162 | ₩99,510 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,847 | ₩100,936 | ₩99,470 | ₩99,510 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,689 | ₩102,223 | ₩101,021 | ₩101,836 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,264 | ₩103,667 | ₩101,797 | ₩101,957 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,991 | ₩102,445 | ₩98,694 | ₩102,358 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,703 | ₩101,977 | ₩100,740 | ₩101,208 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,630 | ₩105,005 | ₩102,491 | ₩103,427 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,112 | ₩105,459 | ₩104,203 | ₩105,232 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,601 | ₩104,950 | ₩101,716 | ₩104,470 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,203 | ₩106,489 | ₩104,203 | ₩106,061 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,914 | ₩106,115 | ₩104,997 | ₩105,807 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,582 | ₩107,278 | ₩105,746 | ₩107,104 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,689 | ₩106,903 | ₩105,566 | ₩106,302 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,671 | ₩105,914 | ₩104,577 | ₩105,713 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,395 | ₩106,395 | ₩104,076 | ₩104,724 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,834 | ₩107,304 | ₩105,746 | ₩106,716 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,660 | ₩106,275 | ₩105,299 | ₩106,275 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,700 | ₩106,922 | ₩105,546 | ₩106,101 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,245 | ₩105,820 | ₩104,116 | ₩105,459 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,363 | ₩106,088 | ₩103,721 | ₩105,433 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,810 | ₩107,084 | ₩103,668 | ₩103,962 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,211 | ₩107,238 | ₩105,286 | ₩105,981 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,836 | ₩107,254 | ₩106,422 | ₩106,569 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,168 | ₩107,054 | ₩105,830 | ₩106,810 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,564 | ₩106,663 | ₩104,564 | ₩106,288 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,521 | ₩104,630 | ₩102,752 | ₩103,187 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,152 | ₩105,310 | ₩102,999 | ₩104,457 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,312 | ₩105,794 | ₩103,400 | ₩105,018 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,761 | ₩105,500 | ₩103,761 | ₩105,085 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,938 | ₩105,566 | ₩103,481 | ₩104,015 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,847 | ₩105,874 | ₩103,775 | ₩105,179 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,181 | ₩106,235 | ₩105,212 | ₩105,433 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,954 | ₩105,954 | ₩105,205 | ₩105,660 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,901 | ₩106,342 | ₩105,540 | ₩105,540 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,144 | ₩107,144 | ₩105,553 | ₩105,673 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,505 | ₩107,919 | ₩107,050 | ₩107,264 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,687 | ₩107,251 | ₩105,338 | ₩106,877 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,657 | ₩105,834 | ₩104,617 | ₩104,778 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,569 | ₩106,800 | ₩106,048 | ₩106,275 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,887 | ₩106,917 | ₩105,887 | ₩106,435 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩105,098 | ₩105,419 | ₩104,564 | ₩105,339 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,513 | ₩105,560 | ₩104,965 | ₩105,125 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,550 | ₩105,259 | ₩104,216 | ₩105,232 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,778 | ₩105,352 | ₩104,203 | ₩105,058 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,641 | ₩104,336 | ₩103,441 | ₩104,216 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,350 | ₩104,443 | ₩103,427 | ₩103,695 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,638 | ₩104,457 | ₩102,304 | ₩104,457 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,769 | ₩103,046 | ₩101,622 | ₩102,558 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,580 | ₩101,542 | ₩100,196 | ₩101,449 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩101,047 | ₩101,074 | ₩99,978 | ₩100,112 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,689 | ₩101,689 | ₩100,994 | ₩101,074 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,596 | ₩101,911 | ₩101,208 | ₩101,542 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,398 | ₩102,410 | ₩101,716 | ₩102,090 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩102,064 | ₩102,454 | ₩101,856 | ₩102,144 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,251 | ₩102,458 | ₩101,676 | ₩101,943 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩102,050 | ₩102,919 | ₩102,050 | ₩102,625 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,793 | ₩101,682 | ₩100,678 | ₩101,582 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,914 | ₩101,582 | ₩100,366 | ₩100,432 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,954 | ₩101,743 | ₩99,805 | ₩99,817 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,981 | ₩101,355 | ₩100,018 | ₩100,580 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,612 | ₩102,612 | ₩101,221 | ₩101,355 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,695 | ₩103,862 | ₩101,689 | ₩102,077 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,505 | ₩103,614 | ₩102,465 | ₩103,561 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,981 | ₩103,094 | ₩100,940 | ₩102,612 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,673 | ₩101,649 | ₩100,673 | ₩101,074 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,756 | ₩101,756 | ₩100,787 | ₩100,994 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,315 | ₩101,863 | ₩101,061 | ₩101,154 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,727 | ₩101,622 | ₩100,432 | ₩101,301 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,791 | ₩100,820 | ₩99,650 | ₩100,660 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,727 | ₩100,727 | ₩99,689 | ₩99,804 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,697 | ₩100,793 | ₩99,597 | ₩100,018 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,539 | ₩100,756 | ₩100,219 | ₩100,700 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,537 | ₩100,820 | ₩99,383 | ₩100,178 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,638 | ₩99,590 | ₩97,638 | ₩99,510 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,355 | ₩97,598 | ₩96,248 | ₩97,478 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,229 | ₩96,615 | ₩93,917 | ₩96,047 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩97,090 | ₩97,531 | ₩93,587 | ₩93,627 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,713 | ₩96,368 | ₩95,073 | ₩95,633 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,577 | ₩96,141 | ₩94,396 | ₩95,405 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩97,063 | ₩97,316 | ₩94,924 | ₩95,205 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,261 | ₩97,898 | ₩96,201 | ₩97,090 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,390 | ₩99,617 | ₩97,169 | ₩97,264 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,871 | ₩100,713 | ₩99,724 | ₩99,751 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,510 | ₩99,951 | ₩99,261 | ₩99,550 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,617 | ₩100,005 | ₩98,761 | ₩99,456 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,916 | ₩98,721 | ₩96,593 | ₩98,721 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,202 | ₩99,336 | ₩97,431 | ₩97,478 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,160 | ₩99,682 | ₩98,066 | ₩99,323 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,865 | ₩98,583 | ₩97,665 | ₩97,879 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,416 | ₩99,416 | ₩97,959 | ₩99,229 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,109 | ₩99,589 | ₩98,614 | ₩99,189 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,269 | ₩100,352 | ₩98,761 | ₩98,815 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,660 | ₩101,380 | ₩99,550 | ₩100,058 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,462 | ₩101,462 | ₩100,600 | ₩100,860 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,970 | ₩102,050 | ₩101,034 | ₩101,475 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,208 | ₩101,501 | ₩100,860 | ₩100,940 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,895 | ₩100,085 | ₩98,697 | ₩99,951 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,523 | ₩99,710 | ₩97,705 | ₩98,467 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,256 | ₩100,098 | ₩99,022 | ₩99,751 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,935 | ₩99,684 | ₩98,935 | ₩99,550 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,692 | ₩98,494 | ₩97,331 | ₩98,133 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩100,071 | ₩100,116 | ₩97,749 | ₩98,240 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩100,045 | ₩100,638 | ₩98,862 | ₩99,751 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,943 | ₩99,625 | ₩96,677 | ₩99,082 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,678 | ₩98,427 | ₩97,534 | ₩98,226 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,684 | ₩99,858 | ₩96,127 | ₩96,127 | -3.57% | 19.9만 |
|---|