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 | ₩113,680 | ₩114,362 | ₩113,246 | ₩114,041 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,678 | ₩113,333 | ₩112,170 | ₩113,333 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,734 | ₩113,734 | ₩112,611 | ₩113,105 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,083 | ₩115,284 | ₩114,402 | ₩114,535 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,707 | ₩114,990 | ₩113,159 | ₩114,482 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,560 | ₩114,092 | ₩113,313 | ₩113,600 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,729 | ₩112,892 | ₩110,927 | ₩112,544 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,758 | ₩112,758 | ₩111,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,675 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,571 | ₩112,878 | ₩111,609 | ₩112,197 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,571 | ₩113,039 | ₩111,849 | ₩112,424 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,252 | ₩113,807 | ₩112,745 | ₩113,319 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,691 | ₩113,299 | ₩112,170 | ₩113,025 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,161 | ₩114,415 | ₩113,085 | ₩113,199 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,736 | ₩114,950 | ₩113,961 | ₩114,495 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,282 | ₩114,322 | ₩113,613 | ₩114,135 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,934 | ₩113,934 | ₩112,972 | ₩113,333 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,616 | ₩114,896 | ₩113,934 | ₩113,974 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,827 | ₩114,375 | ₩111,956 | ₩113,119 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,201 | ₩114,201 | ₩113,146 | ₩113,453 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,362 | ₩115,110 | ₩114,141 | ₩114,495 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,177 | ₩115,460 | ₩114,843 | ₩115,097 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,348 | ₩114,856 | ₩113,947 | ₩114,028 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,340 | ₩116,554 | ₩115,271 | ₩115,284 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,583 | ₩117,583 | ₩116,660 | ₩116,727 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,155 | ₩117,903 | ₩117,088 | ₩117,810 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,476 | ₩117,629 | ₩116,714 | ₩117,569 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩116,032 | ₩116,884 | ₩115,885 | ₩116,767 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,513 | ₩116,861 | ₩115,598 | ₩115,752 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,716 | ₩117,716 | ₩116,921 | ₩117,249 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,627 | ₩119,681 | ₩117,930 | ₩117,970 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,400 | ₩119,594 | ₩119,019 | ₩119,414 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,518 | ₩119,440 | ₩118,518 | ₩119,093 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,106 | ₩119,106 | ₩118,398 | ₩118,839 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩119,066 | ₩119,066 | ₩118,211 | ₩118,451 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,200 | ₩119,400 | ₩118,779 | ₩119,333 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,200 | ₩119,333 | ₩118,291 | ₩118,385 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,349 | ₩120,590 | ₩119,800 | ₩120,068 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,122 | ₩120,175 | ₩118,999 | ₩119,053 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩121,057 | ₩121,103 | ₩120,670 | ₩120,910 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,924 | ₩121,265 | ₩120,790 | ₩121,124 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,777 | ₩121,061 | ₩120,383 | ₩120,896 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,804 | ₩120,951 | ₩119,962 | ₩120,509 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,855 | ₩120,534 | ₩119,748 | ₩119,975 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,921 | ₩120,215 | ₩119,627 | ₩119,748 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,574 | ₩120,222 | ₩119,347 | ₩120,109 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,812 | ₩119,801 | ₩118,411 | ₩118,438 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,242 | ₩120,483 | ₩119,079 | ₩119,093 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩118,077 | ₩120,122 | ₩117,890 | ₩119,855 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,591 | ₩117,409 | ₩115,591 | ₩117,289 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,086 | ₩116,086 | ₩114,335 | ₩115,244 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩115,070 | ₩115,738 | ₩114,080 | ₩115,631 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,511 | ₩116,032 | ₩113,894 | ₩114,108 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,538 | ₩116,046 | ₩114,696 | ₩115,925 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,832 | ₩116,647 | ₩114,816 | ₩115,725 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,391 | ₩115,912 | ₩114,569 | ₩114,829 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,763 | ₩115,578 | ₩114,268 | ₩114,896 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,952 | ₩116,353 | ₩115,511 | ₩115,631 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,631 | ₩116,210 | ₩115,190 | ₩116,206 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,872 | ₩115,972 | ₩114,763 | ₩114,803 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,870 | ₩116,205 | ₩114,709 | ₩115,578 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,872 | ₩117,088 | ₩115,859 | ₩116,246 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,580 | ₩117,115 | ₩115,765 | ₩116,433 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,567 | ₩116,888 | ₩116,019 | ₩116,353 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,701 | ₩116,968 | ₩115,458 | ₩115,872 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,543 | ₩117,580 | ₩116,447 | ₩117,008 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,366 | ₩117,957 | ₩116,313 | ₩117,369 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,126 | ₩116,226 | ₩114,461 | ₩115,698 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,465 | ₩118,465 | ₩116,640 | ₩116,941 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩118,064 | ₩119,226 | ₩118,064 | ₩118,652 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,120 | ₩119,901 | ₩116,714 | ₩117,730 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,826 | ₩119,935 | ₩118,304 | ₩118,585 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,331 | ₩119,333 | ₩118,097 | ₩119,133 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩117,984 | ₩118,425 | ₩116,928 | ₩118,425 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,767 | ₩118,157 | ₩116,767 | ₩117,730 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,690 | ₩118,478 | ₩116,834 | ₩117,342 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩116,032 | ₩117,544 | ₩115,805 | ₩116,567 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,789 | ₩116,554 | ₩114,789 | ₩115,792 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,580 | ₩117,021 | ₩116,115 | ₩116,781 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,099 | ₩116,380 | ₩115,324 | ₩116,326 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,153 | ₩117,102 | ₩114,375 | ₩114,642 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,647 | ₩117,220 | ₩115,698 | ₩115,765 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,609 | ₩117,790 | ₩116,393 | ₩116,487 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩116,072 | ₩116,882 | ₩115,478 | ₩116,113 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,132 | ₩115,578 | ₩112,865 | ₩115,498 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,493 | ₩114,910 | ₩112,223 | ₩112,290 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,094 | ₩115,671 | ₩111,168 | ₩113,934 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,734 | ₩114,009 | ₩112,929 | ₩113,105 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,602 | ₩114,602 | ₩112,023 | ₩112,491 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩114,054 | ₩115,725 | ₩113,934 | ₩115,471 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,535 | ₩114,535 | ₩113,639 | ₩114,255 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,175 | ₩115,110 | ₩113,947 | ₩115,083 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,827 | ₩114,910 | ₩113,399 | ₩114,535 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,535 | ₩114,829 | ₩114,028 | ₩114,616 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,680 | ₩114,709 | ₩113,059 | ₩114,549 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,175 | ₩114,417 | ₩113,711 | ₩113,800 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,266 | ₩114,094 | ₩113,019 | ₩113,961 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,889 | ₩112,491 | ₩111,675 | ₩112,237 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩109,965 | ₩111,468 | ₩109,216 | ₩111,194 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,762 | ₩110,593 | ₩107,953 | ₩110,593 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,775 | ₩108,842 | ₩107,599 | ₩108,267 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,657 | ₩110,125 | ₩108,795 | ₩109,297 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,152 | ₩110,172 | ₩109,303 | ₩109,510 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,154 | ₩112,010 | ₩110,646 | ₩111,395 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,208 | ₩111,208 | ₩109,938 | ₩110,713 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,675 | ₩111,675 | ₩109,751 | ₩111,061 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,344 | ₩112,731 | ₩111,943 | ₩112,036 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,464 | ₩112,464 | ₩111,622 | ₩112,157 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,707 | ₩113,707 | ₩111,455 | ₩111,462 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,691 | ₩113,600 | ₩112,157 | ₩113,359 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,553 | ₩111,595 | ₩110,419 | ₩111,341 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,245 | ₩111,058 | ₩109,470 | ₩109,791 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,339 | ₩110,578 | ₩109,791 | ₩110,299 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,107 | ₩110,098 | ₩108,107 | ₩109,885 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,735 | ₩108,735 | ₩107,345 | ₩107,786 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,457 | ₩110,032 | ₩108,348 | ₩108,615 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,885 | ₩110,539 | ₩109,510 | ₩109,925 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,885 | ₩110,192 | ₩108,989 | ₩109,831 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,245 | ₩110,285 | ₩108,187 | ₩109,417 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,582 | ₩111,729 | ₩110,018 | ₩110,486 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,502 | ₩112,223 | ₩110,138 | ₩110,406 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,844 | ₩111,114 | ₩109,844 | ₩111,114 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,363 | ₩111,181 | ₩109,363 | ₩110,379 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,294 | ₩108,575 | ₩107,666 | ₩108,161 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,733 | ₩107,947 | ₩107,305 | ₩107,893 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,158 | ₩107,746 | ₩106,898 | ₩107,572 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,432 | ₩106,517 | ₩104,432 | ₩106,517 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,528 | ₩105,628 | ₩104,499 | ₩104,793 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,659 | ₩105,615 | ₩104,318 | ₩105,260 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,635 | ₩106,049 | ₩104,672 | ₩105,033 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,933 | ₩102,661 | ₩101,331 | ₩102,307 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,906 | ₩102,467 | ₩101,378 | ₩102,334 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩100,021 | ₩102,614 | ₩99,701 | ₩101,879 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,598 | ₩102,534 | ₩101,505 | ₩101,625 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩99,006 | ₩101,418 | ₩98,678 | ₩100,890 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,353 | ₩99,353 | ₩97,181 | ₩97,629 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,607 | ₩99,806 | ₩98,190 | ₩98,471 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,783 | ₩101,826 | ₩100,055 | ₩100,088 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩102,039 | ₩102,414 | ₩100,817 | ₩101,826 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,874 | ₩101,383 | ₩99,514 | ₩100,890 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩99,968 | ₩101,919 | ₩99,794 | ₩100,516 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,543 | ₩100,576 | ₩97,709 | ₩98,391 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,872 | ₩101,331 | ₩98,872 | ₩100,743 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,743 | ₩101,357 | ₩100,088 | ₩100,155 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,930 | ₩101,826 | ₩100,897 | ₩101,171 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,636 | ₩101,485 | ₩100,396 | ₩100,596 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,302 | ₩100,690 | ₩99,126 | ₩99,473 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,810 | ₩100,899 | ₩99,433 | ₩99,473 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,652 | ₩102,185 | ₩100,984 | ₩101,799 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,227 | ₩103,629 | ₩101,760 | ₩101,919 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,955 | ₩102,407 | ₩98,658 | ₩102,320 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,665 | ₩101,939 | ₩100,703 | ₩101,171 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,592 | ₩104,966 | ₩102,454 | ₩103,389 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,073 | ₩105,421 | ₩104,164 | ₩105,194 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,563 | ₩104,912 | ₩101,679 | ₩104,432 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,164 | ₩106,450 | ₩104,164 | ₩106,022 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,875 | ₩106,076 | ₩104,958 | ₩105,768 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,543 | ₩107,238 | ₩105,707 | ₩107,065 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,650 | ₩106,864 | ₩105,528 | ₩106,263 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,632 | ₩105,875 | ₩104,539 | ₩105,675 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,356 | ₩106,356 | ₩104,038 | ₩104,686 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,795 | ₩107,265 | ₩105,707 | ₩106,677 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,621 | ₩106,236 | ₩105,260 | ₩106,236 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,661 | ₩106,883 | ₩105,508 | ₩106,062 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,207 | ₩105,782 | ₩104,078 | ₩105,421 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,325 | ₩106,049 | ₩103,683 | ₩105,394 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,771 | ₩107,045 | ₩103,630 | ₩103,924 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,172 | ₩107,198 | ₩105,247 | ₩105,942 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,797 | ₩107,214 | ₩106,383 | ₩106,530 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,129 | ₩107,015 | ₩105,791 | ₩106,771 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,525 | ₩106,624 | ₩104,525 | ₩106,249 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,483 | ₩104,592 | ₩102,714 | ₩103,149 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,113 | ₩105,271 | ₩102,962 | ₩104,418 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,274 | ₩105,755 | ₩103,363 | ₩104,980 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,723 | ₩105,461 | ₩103,723 | ₩105,047 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,900 | ₩105,528 | ₩103,443 | ₩103,977 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,808 | ₩105,835 | ₩103,737 | ₩105,140 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,142 | ₩106,196 | ₩105,174 | ₩105,394 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,915 | ₩105,915 | ₩105,167 | ₩105,621 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,862 | ₩106,303 | ₩105,501 | ₩105,501 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,105 | ₩107,105 | ₩105,514 | ₩105,635 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,466 | ₩107,880 | ₩107,011 | ₩107,225 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,648 | ₩107,212 | ₩105,299 | ₩106,837 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,619 | ₩105,795 | ₩104,579 | ₩104,739 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,530 | ₩106,761 | ₩106,009 | ₩106,236 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,848 | ₩106,878 | ₩105,848 | ₩106,396 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩105,060 | ₩105,381 | ₩104,525 | ₩105,300 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,474 | ₩105,521 | ₩104,926 | ₩105,087 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,512 | ₩105,220 | ₩104,178 | ₩105,194 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,739 | ₩105,314 | ₩104,164 | ₩105,020 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,603 | ₩104,298 | ₩103,403 | ₩104,178 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,311 | ₩104,405 | ₩103,389 | ₩103,657 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,601 | ₩104,418 | ₩102,267 | ₩104,418 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,732 | ₩103,008 | ₩101,585 | ₩102,521 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,543 | ₩101,505 | ₩100,159 | ₩101,411 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩101,010 | ₩101,037 | ₩99,941 | ₩100,075 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,652 | ₩101,652 | ₩100,957 | ₩101,037 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,558 | ₩101,874 | ₩101,171 | ₩101,505 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,360 | ₩102,372 | ₩101,679 | ₩102,053 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩102,026 | ₩102,416 | ₩101,819 | ₩102,106 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,213 | ₩102,420 | ₩101,639 | ₩101,906 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩102,013 | ₩102,881 | ₩102,013 | ₩102,587 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,756 | ₩101,645 | ₩100,642 | ₩101,545 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,877 | ₩101,545 | ₩100,329 | ₩100,396 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,917 | ₩101,705 | ₩99,769 | ₩99,781 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,944 | ₩101,318 | ₩99,981 | ₩100,543 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,574 | ₩102,574 | ₩101,184 | ₩101,318 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,657 | ₩103,824 | ₩101,652 | ₩102,039 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,467 | ₩103,576 | ₩102,427 | ₩103,523 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,944 | ₩103,057 | ₩100,903 | ₩102,574 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,636 | ₩101,612 | ₩100,636 | ₩101,037 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,719 | ₩101,719 | ₩100,750 | ₩100,957 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,278 | ₩101,826 | ₩101,024 | ₩101,117 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,690 | ₩101,585 | ₩100,396 | ₩101,264 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,754 | ₩100,783 | ₩99,614 | ₩100,623 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,690 | ₩100,690 | ₩99,653 | ₩99,767 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,661 | ₩100,756 | ₩99,560 | ₩99,981 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,503 | ₩100,719 | ₩100,182 | ₩100,663 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,500 | ₩100,783 | ₩99,346 | ₩100,142 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,602 | ₩99,554 | ₩97,602 | ₩99,473 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,319 | ₩97,562 | ₩96,212 | ₩97,442 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,194 | ₩96,580 | ₩93,883 | ₩96,012 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩97,054 | ₩97,495 | ₩93,553 | ₩93,593 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,678 | ₩96,333 | ₩95,038 | ₩95,598 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,542 | ₩96,106 | ₩94,361 | ₩95,371 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩97,028 | ₩97,280 | ₩94,889 | ₩95,170 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,226 | ₩97,862 | ₩96,166 | ₩97,054 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,353 | ₩99,580 | ₩97,133 | ₩97,228 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,834 | ₩100,676 | ₩99,687 | ₩99,714 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,473 | ₩99,915 | ₩99,225 | ₩99,514 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,580 | ₩99,968 | ₩98,725 | ₩99,420 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,881 | ₩98,685 | ₩96,557 | ₩98,685 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,166 | ₩99,300 | ₩97,395 | ₩97,442 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,124 | ₩99,646 | ₩98,030 | ₩99,286 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,830 | ₩98,547 | ₩97,629 | ₩97,843 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,380 | ₩99,380 | ₩97,923 | ₩99,193 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,073 | ₩99,552 | ₩98,578 | ₩99,153 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,233 | ₩100,315 | ₩98,725 | ₩98,779 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,623 | ₩101,343 | ₩99,514 | ₩100,021 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,425 | ₩101,425 | ₩100,563 | ₩100,823 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,933 | ₩102,013 | ₩100,997 | ₩101,438 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,171 | ₩101,463 | ₩100,823 | ₩100,903 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,859 | ₩100,048 | ₩98,661 | ₩99,915 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,487 | ₩99,674 | ₩97,669 | ₩98,431 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,220 | ₩100,062 | ₩98,986 | ₩99,714 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,899 | ₩99,647 | ₩98,899 | ₩99,514 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,656 | ₩98,458 | ₩97,295 | ₩98,097 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩100,035 | ₩100,079 | ₩97,713 | ₩98,204 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩100,008 | ₩100,601 | ₩98,825 | ₩99,714 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,907 | ₩99,588 | ₩96,641 | ₩99,046 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,642 | ₩98,391 | ₩97,498 | ₩98,190 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,647 | ₩99,821 | ₩96,092 | ₩96,092 | -3.57% | 19.9만 |
|---|