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 | ₩113,604 | ₩114,286 | ₩113,170 | ₩113,965 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,603 | ₩113,257 | ₩112,095 | ₩113,257 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,658 | ₩113,658 | ₩112,536 | ₩113,030 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,007 | ₩115,207 | ₩114,326 | ₩114,459 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,631 | ₩114,913 | ₩113,084 | ₩114,406 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,484 | ₩114,016 | ₩113,237 | ₩113,524 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,654 | ₩112,816 | ₩110,853 | ₩112,469 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,683 | ₩112,683 | ₩111,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,601 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,496 | ₩112,803 | ₩111,534 | ₩112,122 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,496 | ₩112,963 | ₩111,775 | ₩112,349 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,177 | ₩113,731 | ₩112,670 | ₩113,244 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,616 | ₩113,224 | ₩112,095 | ₩112,950 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,085 | ₩114,339 | ₩113,010 | ₩113,124 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,660 | ₩114,873 | ₩113,885 | ₩114,419 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,205 | ₩114,246 | ₩113,538 | ₩114,059 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,858 | ₩113,858 | ₩112,897 | ₩113,257 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,539 | ₩114,820 | ₩113,858 | ₩113,898 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,751 | ₩114,299 | ₩111,882 | ₩113,043 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,125 | ₩114,125 | ₩113,070 | ₩113,377 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,286 | ₩115,034 | ₩114,065 | ₩114,419 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,100 | ₩115,383 | ₩114,766 | ₩115,020 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,272 | ₩114,780 | ₩113,872 | ₩113,952 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,262 | ₩116,476 | ₩115,194 | ₩115,207 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,504 | ₩117,504 | ₩116,583 | ₩116,650 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,077 | ₩117,825 | ₩117,010 | ₩117,731 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,397 | ₩117,551 | ₩116,636 | ₩117,491 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩115,955 | ₩116,806 | ₩115,808 | ₩116,690 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,436 | ₩116,783 | ₩115,521 | ₩115,675 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,638 | ₩117,638 | ₩116,843 | ₩117,170 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,548 | ₩119,601 | ₩117,852 | ₩117,892 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,321 | ₩119,514 | ₩118,940 | ₩119,334 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,439 | ₩119,361 | ₩118,439 | ₩119,014 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,027 | ₩119,027 | ₩118,319 | ₩118,760 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩118,987 | ₩118,987 | ₩118,132 | ₩118,372 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,120 | ₩119,321 | ₩118,700 | ₩119,254 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,120 | ₩119,254 | ₩118,212 | ₩118,306 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,269 | ₩120,509 | ₩119,720 | ₩119,989 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,042 | ₩120,095 | ₩118,920 | ₩118,973 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩120,977 | ₩121,022 | ₩120,590 | ₩120,830 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,843 | ₩121,184 | ₩120,710 | ₩121,044 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,696 | ₩120,981 | ₩120,302 | ₩120,815 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,723 | ₩120,870 | ₩119,882 | ₩120,429 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,775 | ₩120,453 | ₩119,668 | ₩119,895 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,842 | ₩120,135 | ₩119,548 | ₩119,668 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,494 | ₩120,142 | ₩119,267 | ₩120,029 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,733 | ₩119,721 | ₩118,332 | ₩118,359 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,162 | ₩120,403 | ₩119,000 | ₩119,014 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩117,998 | ₩120,042 | ₩117,812 | ₩119,775 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,514 | ₩117,331 | ₩115,514 | ₩117,211 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,008 | ₩116,008 | ₩114,259 | ₩115,167 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩114,993 | ₩115,661 | ₩114,004 | ₩115,554 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,434 | ₩115,955 | ₩113,818 | ₩114,032 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,461 | ₩115,968 | ₩114,619 | ₩115,848 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,755 | ₩116,569 | ₩114,740 | ₩115,648 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,314 | ₩115,835 | ₩114,493 | ₩114,753 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,686 | ₩115,501 | ₩114,192 | ₩114,820 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,875 | ₩116,276 | ₩115,434 | ₩115,554 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,554 | ₩116,133 | ₩115,114 | ₩116,129 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,795 | ₩115,895 | ₩114,686 | ₩114,726 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,793 | ₩116,127 | ₩114,633 | ₩115,501 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,795 | ₩117,010 | ₩115,781 | ₩116,169 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,503 | ₩117,037 | ₩115,688 | ₩116,356 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,489 | ₩116,810 | ₩115,942 | ₩116,276 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,623 | ₩116,890 | ₩115,381 | ₩115,795 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,464 | ₩117,502 | ₩116,369 | ₩116,930 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,289 | ₩117,878 | ₩116,236 | ₩117,291 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,049 | ₩116,149 | ₩114,384 | ₩115,621 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,386 | ₩118,386 | ₩116,563 | ₩116,863 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩117,985 | ₩119,147 | ₩117,985 | ₩118,573 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,040 | ₩119,822 | ₩116,636 | ₩117,651 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,746 | ₩119,855 | ₩118,226 | ₩118,506 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,252 | ₩119,254 | ₩118,019 | ₩119,054 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩117,905 | ₩118,346 | ₩116,850 | ₩118,346 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,690 | ₩118,079 | ₩116,690 | ₩117,651 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,611 | ₩118,399 | ₩116,756 | ₩117,264 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩115,955 | ₩117,466 | ₩115,728 | ₩116,489 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,713 | ₩116,476 | ₩114,713 | ₩115,715 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,503 | ₩116,943 | ₩116,038 | ₩116,703 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,022 | ₩116,302 | ₩115,247 | ₩116,249 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,075 | ₩117,024 | ₩114,299 | ₩114,566 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,569 | ₩117,142 | ₩115,621 | ₩115,688 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,531 | ₩117,711 | ₩116,316 | ₩116,409 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩115,995 | ₩116,804 | ₩115,401 | ₩116,035 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,057 | ₩115,501 | ₩112,790 | ₩115,421 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,417 | ₩114,833 | ₩112,149 | ₩112,215 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,018 | ₩115,594 | ₩111,094 | ₩113,858 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,658 | ₩113,933 | ₩112,854 | ₩113,030 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,526 | ₩114,526 | ₩111,948 | ₩112,416 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩113,978 | ₩115,648 | ₩113,858 | ₩115,394 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,459 | ₩114,459 | ₩113,563 | ₩114,179 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,099 | ₩115,034 | ₩113,872 | ₩115,007 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,751 | ₩114,833 | ₩113,324 | ₩114,459 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,459 | ₩114,753 | ₩113,952 | ₩114,539 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,604 | ₩114,633 | ₩112,983 | ₩114,473 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,099 | ₩114,340 | ₩113,635 | ₩113,725 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,190 | ₩114,018 | ₩112,943 | ₩113,885 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,815 | ₩112,416 | ₩111,601 | ₩112,162 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩109,892 | ₩111,394 | ₩109,144 | ₩111,120 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,689 | ₩110,519 | ₩107,881 | ₩110,519 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,703 | ₩108,770 | ₩107,528 | ₩108,195 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,584 | ₩110,052 | ₩108,723 | ₩109,224 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,079 | ₩110,099 | ₩109,230 | ₩109,437 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,080 | ₩111,935 | ₩110,573 | ₩111,321 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,134 | ₩111,134 | ₩109,865 | ₩110,639 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,601 | ₩111,601 | ₩109,678 | ₩110,987 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,269 | ₩112,656 | ₩111,868 | ₩111,962 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,389 | ₩112,389 | ₩111,548 | ₩112,082 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,631 | ₩113,631 | ₩111,381 | ₩111,387 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,616 | ₩113,524 | ₩112,082 | ₩113,284 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,479 | ₩111,521 | ₩110,346 | ₩111,267 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,172 | ₩110,984 | ₩109,397 | ₩109,718 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,265 | ₩110,505 | ₩109,718 | ₩110,225 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,035 | ₩110,025 | ₩108,035 | ₩109,811 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,663 | ₩108,663 | ₩107,274 | ₩107,715 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,384 | ₩109,958 | ₩108,275 | ₩108,543 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,811 | ₩110,466 | ₩109,437 | ₩109,851 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,811 | ₩110,119 | ₩108,917 | ₩109,758 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,172 | ₩110,212 | ₩108,115 | ₩109,344 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,508 | ₩111,654 | ₩109,945 | ₩110,412 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,427 | ₩112,149 | ₩110,065 | ₩110,332 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,771 | ₩111,040 | ₩109,771 | ₩111,040 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,291 | ₩111,107 | ₩109,291 | ₩110,306 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,222 | ₩108,503 | ₩107,594 | ₩108,088 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,661 | ₩107,875 | ₩107,234 | ₩107,821 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,087 | ₩107,674 | ₩106,826 | ₩107,501 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,362 | ₩106,446 | ₩104,362 | ₩106,446 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,457 | ₩105,558 | ₩104,429 | ₩104,723 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,589 | ₩105,544 | ₩104,249 | ₩105,190 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,564 | ₩105,978 | ₩104,603 | ₩104,963 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,865 | ₩102,593 | ₩101,264 | ₩102,239 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,838 | ₩102,399 | ₩101,310 | ₩102,265 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩99,955 | ₩102,546 | ₩99,634 | ₩101,811 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,531 | ₩102,466 | ₩101,437 | ₩101,558 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩98,940 | ₩101,350 | ₩98,613 | ₩100,823 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,287 | ₩99,287 | ₩97,117 | ₩97,564 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,541 | ₩99,740 | ₩98,125 | ₩98,406 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,716 | ₩101,758 | ₩99,988 | ₩100,022 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩101,972 | ₩102,345 | ₩100,749 | ₩101,758 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,808 | ₩101,316 | ₩99,447 | ₩100,823 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩99,901 | ₩101,851 | ₩99,728 | ₩100,449 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,476 | ₩100,509 | ₩97,644 | ₩98,325 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,806 | ₩101,264 | ₩98,806 | ₩100,676 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,676 | ₩101,289 | ₩100,022 | ₩100,088 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,863 | ₩101,758 | ₩100,830 | ₩101,103 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,569 | ₩101,417 | ₩100,329 | ₩100,529 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,235 | ₩100,623 | ₩99,060 | ₩99,407 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,743 | ₩100,832 | ₩99,367 | ₩99,407 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,584 | ₩102,117 | ₩100,916 | ₩101,731 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,159 | ₩103,560 | ₩101,692 | ₩101,851 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,888 | ₩102,339 | ₩98,593 | ₩102,252 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,598 | ₩101,871 | ₩100,636 | ₩101,103 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,522 | ₩104,896 | ₩102,386 | ₩103,320 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,003 | ₩105,351 | ₩104,095 | ₩105,124 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,494 | ₩104,842 | ₩101,611 | ₩104,362 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,095 | ₩106,379 | ₩104,095 | ₩105,952 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,805 | ₩106,005 | ₩104,888 | ₩105,698 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,472 | ₩107,167 | ₩105,636 | ₩106,993 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,579 | ₩106,793 | ₩105,457 | ₩106,192 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,563 | ₩105,805 | ₩104,469 | ₩105,604 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,285 | ₩106,285 | ₩103,968 | ₩104,616 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,725 | ₩107,194 | ₩105,636 | ₩106,606 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,551 | ₩106,165 | ₩105,190 | ₩106,165 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,591 | ₩106,812 | ₩105,437 | ₩105,992 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,137 | ₩105,711 | ₩104,008 | ₩105,351 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,255 | ₩105,978 | ₩103,614 | ₩105,324 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,699 | ₩106,973 | ₩103,561 | ₩103,855 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,100 | ₩107,127 | ₩105,177 | ₩105,871 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,726 | ₩107,143 | ₩106,312 | ₩106,459 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,058 | ₩106,944 | ₩105,721 | ₩106,699 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,456 | ₩106,553 | ₩104,456 | ₩106,179 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,414 | ₩104,522 | ₩102,646 | ₩103,080 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,043 | ₩105,201 | ₩102,893 | ₩104,349 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,204 | ₩105,684 | ₩103,294 | ₩104,910 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,654 | ₩105,391 | ₩103,654 | ₩104,977 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,830 | ₩105,457 | ₩103,374 | ₩103,908 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,738 | ₩105,765 | ₩103,668 | ₩105,070 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,072 | ₩106,125 | ₩105,103 | ₩105,324 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,845 | ₩105,845 | ₩105,097 | ₩105,551 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,791 | ₩106,232 | ₩105,431 | ₩105,431 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,033 | ₩107,033 | ₩105,444 | ₩105,564 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,394 | ₩107,808 | ₩106,940 | ₩107,154 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,578 | ₩107,140 | ₩105,229 | ₩106,766 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,549 | ₩105,725 | ₩104,509 | ₩104,669 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,459 | ₩106,690 | ₩105,938 | ₩106,165 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,778 | ₩106,806 | ₩105,778 | ₩106,326 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩104,990 | ₩105,310 | ₩104,456 | ₩105,230 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,404 | ₩105,451 | ₩104,856 | ₩105,017 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,442 | ₩105,150 | ₩104,108 | ₩105,124 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,669 | ₩105,244 | ₩104,095 | ₩104,950 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,534 | ₩104,229 | ₩103,334 | ₩104,108 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,242 | ₩104,336 | ₩103,320 | ₩103,588 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,532 | ₩104,349 | ₩102,199 | ₩104,349 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,664 | ₩102,940 | ₩101,517 | ₩102,452 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,476 | ₩101,437 | ₩100,092 | ₩101,344 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩100,943 | ₩100,970 | ₩99,875 | ₩100,008 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,584 | ₩101,584 | ₩100,890 | ₩100,970 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,491 | ₩101,806 | ₩101,103 | ₩101,437 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,292 | ₩102,304 | ₩101,611 | ₩101,985 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩101,958 | ₩102,348 | ₩101,751 | ₩102,038 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,145 | ₩102,352 | ₩101,571 | ₩101,838 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩101,945 | ₩102,813 | ₩101,945 | ₩102,519 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,689 | ₩101,578 | ₩100,575 | ₩101,477 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,810 | ₩101,477 | ₩100,262 | ₩100,329 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,850 | ₩101,638 | ₩99,702 | ₩99,714 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,876 | ₩101,250 | ₩99,915 | ₩100,476 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,506 | ₩102,506 | ₩101,117 | ₩101,250 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,588 | ₩103,755 | ₩101,584 | ₩101,972 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,399 | ₩103,507 | ₩102,359 | ₩103,454 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,876 | ₩102,988 | ₩100,836 | ₩102,506 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,569 | ₩101,544 | ₩100,569 | ₩100,970 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,651 | ₩101,651 | ₩100,683 | ₩100,890 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,210 | ₩101,758 | ₩100,956 | ₩101,050 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,623 | ₩101,517 | ₩100,329 | ₩101,197 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,688 | ₩100,716 | ₩99,547 | ₩100,556 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,623 | ₩100,623 | ₩99,586 | ₩99,701 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,594 | ₩100,689 | ₩99,494 | ₩99,915 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,436 | ₩100,652 | ₩100,115 | ₩100,596 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,434 | ₩100,716 | ₩99,280 | ₩100,075 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,537 | ₩99,487 | ₩97,537 | ₩99,407 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,255 | ₩97,497 | ₩96,148 | ₩97,377 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,132 | ₩96,516 | ₩93,820 | ₩95,948 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩96,990 | ₩97,431 | ₩93,491 | ₩93,531 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,614 | ₩96,269 | ₩94,974 | ₩95,534 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,479 | ₩96,042 | ₩94,299 | ₩95,307 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩96,963 | ₩97,216 | ₩94,826 | ₩95,107 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,162 | ₩97,797 | ₩96,102 | ₩96,990 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,287 | ₩99,514 | ₩97,069 | ₩97,163 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,768 | ₩100,609 | ₩99,621 | ₩99,648 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,407 | ₩99,848 | ₩99,159 | ₩99,447 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,514 | ₩99,901 | ₩98,659 | ₩99,354 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,816 | ₩98,619 | ₩96,493 | ₩98,619 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,100 | ₩99,234 | ₩97,330 | ₩97,377 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,058 | ₩99,580 | ₩97,965 | ₩99,220 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,764 | ₩98,482 | ₩97,564 | ₩97,778 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,314 | ₩99,314 | ₩97,858 | ₩99,127 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,007 | ₩99,486 | ₩98,512 | ₩99,087 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,167 | ₩100,249 | ₩98,659 | ₩98,713 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,556 | ₩101,276 | ₩99,447 | ₩99,955 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,357 | ₩101,357 | ₩100,496 | ₩100,756 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,865 | ₩101,945 | ₩100,930 | ₩101,371 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,103 | ₩101,396 | ₩100,756 | ₩100,836 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,793 | ₩99,982 | ₩98,595 | ₩99,848 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,421 | ₩99,608 | ₩97,604 | ₩98,365 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,153 | ₩99,995 | ₩98,920 | ₩99,648 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,833 | ₩99,581 | ₩98,833 | ₩99,447 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,591 | ₩98,392 | ₩97,230 | ₩98,032 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩99,968 | ₩100,012 | ₩97,648 | ₩98,138 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩99,941 | ₩100,534 | ₩98,759 | ₩99,648 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,843 | ₩99,522 | ₩96,577 | ₩98,980 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,577 | ₩98,325 | ₩97,433 | ₩98,125 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,581 | ₩99,754 | ₩96,028 | ₩96,028 | -3.57% | 19.9만 |
|---|