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 | ₩113,630 | ₩114,311 | ₩113,196 | ₩113,991 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,628 | ₩113,283 | ₩112,120 | ₩113,283 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,683 | ₩113,683 | ₩112,561 | ₩113,056 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,033 | ₩115,233 | ₩114,351 | ₩114,485 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,657 | ₩114,939 | ₩113,109 | ₩114,431 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,510 | ₩114,041 | ₩113,263 | ₩113,550 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,680 | ₩112,842 | ₩110,878 | ₩112,494 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,708 | ₩112,708 | ₩111,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,626 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,521 | ₩112,828 | ₩111,559 | ₩112,147 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,521 | ₩112,989 | ₩111,800 | ₩112,374 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,202 | ₩113,757 | ₩112,695 | ₩113,269 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,641 | ₩113,249 | ₩112,120 | ₩112,975 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,111 | ₩114,365 | ₩113,035 | ₩113,149 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,685 | ₩114,899 | ₩113,910 | ₩114,445 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,231 | ₩114,271 | ₩113,563 | ₩114,084 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,884 | ₩113,884 | ₩112,922 | ₩113,283 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,565 | ₩114,846 | ₩113,884 | ₩113,924 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,777 | ₩114,325 | ₩111,907 | ₩113,069 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,151 | ₩114,151 | ₩113,096 | ₩113,403 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,311 | ₩115,059 | ₩114,091 | ₩114,445 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,126 | ₩115,409 | ₩114,792 | ₩115,046 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,298 | ₩114,806 | ₩113,897 | ₩113,977 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,288 | ₩116,502 | ₩115,220 | ₩115,233 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,531 | ₩117,531 | ₩116,609 | ₩116,676 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,103 | ₩117,851 | ₩117,036 | ₩117,758 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,424 | ₩117,577 | ₩116,662 | ₩117,517 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩115,981 | ₩116,832 | ₩115,834 | ₩116,716 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,462 | ₩116,809 | ₩115,547 | ₩115,701 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,664 | ₩117,664 | ₩116,869 | ₩117,197 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,575 | ₩119,628 | ₩117,878 | ₩117,918 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,348 | ₩119,541 | ₩118,967 | ₩119,361 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,466 | ₩119,388 | ₩118,466 | ₩119,040 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,054 | ₩119,054 | ₩118,346 | ₩118,786 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩119,014 | ₩119,014 | ₩118,159 | ₩118,399 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,147 | ₩119,348 | ₩118,726 | ₩119,281 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,147 | ₩119,281 | ₩118,239 | ₩118,332 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,296 | ₩120,536 | ₩119,747 | ₩120,015 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,069 | ₩120,122 | ₩118,947 | ₩119,000 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩121,004 | ₩121,049 | ₩120,617 | ₩120,857 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,870 | ₩121,211 | ₩120,737 | ₩121,071 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,723 | ₩121,008 | ₩120,329 | ₩120,842 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,750 | ₩120,897 | ₩119,909 | ₩120,456 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,802 | ₩120,480 | ₩119,695 | ₩119,922 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,869 | ₩120,162 | ₩119,575 | ₩119,695 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,521 | ₩120,169 | ₩119,294 | ₩120,056 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,760 | ₩119,748 | ₩118,359 | ₩118,386 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,189 | ₩120,430 | ₩119,027 | ₩119,040 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩118,025 | ₩120,069 | ₩117,838 | ₩119,802 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,540 | ₩117,357 | ₩115,540 | ₩117,237 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,035 | ₩116,035 | ₩114,285 | ₩115,193 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩115,019 | ₩115,687 | ₩114,029 | ₩115,580 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,460 | ₩115,981 | ₩113,844 | ₩114,057 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,487 | ₩115,994 | ₩114,645 | ₩115,874 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,781 | ₩116,596 | ₩114,765 | ₩115,674 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,340 | ₩115,861 | ₩114,518 | ₩114,779 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,712 | ₩115,527 | ₩114,218 | ₩114,846 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,901 | ₩116,302 | ₩115,460 | ₩115,580 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,580 | ₩116,159 | ₩115,140 | ₩116,155 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,821 | ₩115,921 | ₩114,712 | ₩114,752 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,819 | ₩116,153 | ₩114,659 | ₩115,527 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,821 | ₩117,036 | ₩115,807 | ₩116,195 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,529 | ₩117,063 | ₩115,714 | ₩116,382 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,515 | ₩116,836 | ₩115,968 | ₩116,302 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,649 | ₩116,916 | ₩115,407 | ₩115,821 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,491 | ₩117,528 | ₩116,395 | ₩116,956 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,315 | ₩117,905 | ₩116,262 | ₩117,317 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,075 | ₩116,175 | ₩114,410 | ₩115,647 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,412 | ₩118,412 | ₩116,589 | ₩116,890 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩118,012 | ₩119,174 | ₩118,012 | ₩118,599 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,067 | ₩119,848 | ₩116,662 | ₩117,678 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,773 | ₩119,882 | ₩118,252 | ₩118,533 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,279 | ₩119,281 | ₩118,045 | ₩119,080 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩117,931 | ₩118,372 | ₩116,876 | ₩118,372 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,716 | ₩118,105 | ₩116,716 | ₩117,678 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,638 | ₩118,426 | ₩116,783 | ₩117,290 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩115,981 | ₩117,492 | ₩115,754 | ₩116,515 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,739 | ₩116,502 | ₩114,739 | ₩115,741 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,529 | ₩116,970 | ₩116,064 | ₩116,729 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,048 | ₩116,328 | ₩115,273 | ₩116,275 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,101 | ₩117,050 | ₩114,325 | ₩114,592 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,596 | ₩117,169 | ₩115,647 | ₩115,714 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,557 | ₩117,738 | ₩116,342 | ₩116,435 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩116,021 | ₩116,831 | ₩115,427 | ₩116,061 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,082 | ₩115,527 | ₩112,815 | ₩115,447 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,443 | ₩114,859 | ₩112,174 | ₩112,241 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,044 | ₩115,620 | ₩111,118 | ₩113,884 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,683 | ₩113,959 | ₩112,879 | ₩113,056 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,552 | ₩114,552 | ₩111,973 | ₩112,441 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩114,004 | ₩115,674 | ₩113,884 | ₩115,420 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,485 | ₩114,485 | ₩113,589 | ₩114,204 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,124 | ₩115,059 | ₩113,897 | ₩115,033 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,777 | ₩114,859 | ₩113,349 | ₩114,485 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,485 | ₩114,779 | ₩113,977 | ₩114,565 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,630 | ₩114,659 | ₩113,009 | ₩114,498 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,124 | ₩114,366 | ₩113,661 | ₩113,750 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,216 | ₩114,044 | ₩112,969 | ₩113,910 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,840 | ₩112,441 | ₩111,626 | ₩112,187 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩109,916 | ₩111,419 | ₩109,168 | ₩111,145 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,714 | ₩110,544 | ₩107,906 | ₩110,544 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,727 | ₩108,794 | ₩107,552 | ₩108,220 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,609 | ₩110,077 | ₩108,747 | ₩109,248 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,103 | ₩110,123 | ₩109,255 | ₩109,462 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,105 | ₩111,960 | ₩110,598 | ₩111,346 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,159 | ₩111,159 | ₩109,889 | ₩110,664 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,626 | ₩111,626 | ₩109,702 | ₩111,012 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,294 | ₩112,681 | ₩111,893 | ₩111,987 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,414 | ₩112,414 | ₩111,573 | ₩112,107 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,657 | ₩113,657 | ₩111,406 | ₩111,412 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,641 | ₩113,550 | ₩112,107 | ₩113,309 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,504 | ₩111,546 | ₩110,370 | ₩111,292 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,197 | ₩111,009 | ₩109,422 | ₩109,743 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,290 | ₩110,529 | ₩109,743 | ₩110,250 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,059 | ₩110,050 | ₩108,059 | ₩109,836 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,687 | ₩108,687 | ₩107,298 | ₩107,739 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,409 | ₩109,983 | ₩108,300 | ₩108,567 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,836 | ₩110,491 | ₩109,462 | ₩109,876 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,836 | ₩110,143 | ₩108,941 | ₩109,783 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,197 | ₩110,237 | ₩108,139 | ₩109,368 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,533 | ₩111,680 | ₩109,970 | ₩110,437 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,452 | ₩112,174 | ₩110,090 | ₩110,357 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,796 | ₩111,065 | ₩109,796 | ₩111,065 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,315 | ₩111,132 | ₩109,315 | ₩110,330 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,246 | ₩108,527 | ₩107,618 | ₩108,113 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,685 | ₩107,899 | ₩107,258 | ₩107,846 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,111 | ₩107,699 | ₩106,850 | ₩107,525 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,386 | ₩106,470 | ₩104,386 | ₩106,470 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,481 | ₩105,581 | ₩104,452 | ₩104,746 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,613 | ₩105,568 | ₩104,272 | ₩105,214 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,588 | ₩106,002 | ₩104,626 | ₩104,987 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,888 | ₩102,616 | ₩101,286 | ₩102,262 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,861 | ₩102,422 | ₩101,333 | ₩102,288 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩99,977 | ₩102,569 | ₩99,657 | ₩101,834 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,554 | ₩102,489 | ₩101,460 | ₩101,580 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩98,962 | ₩101,373 | ₩98,635 | ₩100,846 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,309 | ₩99,309 | ₩97,139 | ₩97,586 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,563 | ₩99,762 | ₩98,147 | ₩98,428 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,739 | ₩101,781 | ₩100,011 | ₩100,044 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩101,994 | ₩102,368 | ₩100,772 | ₩101,781 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,830 | ₩101,339 | ₩99,470 | ₩100,846 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩99,924 | ₩101,874 | ₩99,750 | ₩100,472 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,498 | ₩100,532 | ₩97,666 | ₩98,347 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,828 | ₩101,286 | ₩98,828 | ₩100,699 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,699 | ₩101,312 | ₩100,044 | ₩100,111 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,886 | ₩101,781 | ₩100,852 | ₩101,126 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,592 | ₩101,440 | ₩100,351 | ₩100,552 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,258 | ₩100,645 | ₩99,082 | ₩99,430 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,765 | ₩100,855 | ₩99,389 | ₩99,430 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,607 | ₩102,140 | ₩100,939 | ₩101,754 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,181 | ₩103,583 | ₩101,715 | ₩101,874 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,910 | ₩102,362 | ₩98,615 | ₩102,275 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,620 | ₩101,894 | ₩100,659 | ₩101,126 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,546 | ₩104,920 | ₩102,409 | ₩103,344 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,027 | ₩105,374 | ₩104,118 | ₩105,147 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,517 | ₩104,865 | ₩101,634 | ₩104,386 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,118 | ₩106,403 | ₩104,118 | ₩105,975 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,828 | ₩106,029 | ₩104,912 | ₩105,722 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,496 | ₩107,191 | ₩105,660 | ₩107,017 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,603 | ₩106,817 | ₩105,481 | ₩106,216 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,586 | ₩105,828 | ₩104,493 | ₩105,628 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,309 | ₩106,309 | ₩103,992 | ₩104,639 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,748 | ₩107,218 | ₩105,660 | ₩106,630 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,575 | ₩106,189 | ₩105,214 | ₩106,189 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,615 | ₩106,836 | ₩105,461 | ₩106,015 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,160 | ₩105,735 | ₩104,032 | ₩105,374 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,279 | ₩106,002 | ₩103,638 | ₩105,347 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,723 | ₩106,997 | ₩103,584 | ₩103,878 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,124 | ₩107,151 | ₩105,201 | ₩105,895 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,750 | ₩107,167 | ₩106,336 | ₩106,483 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,082 | ₩106,968 | ₩105,744 | ₩106,723 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,479 | ₩106,577 | ₩104,479 | ₩106,202 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,437 | ₩104,546 | ₩102,669 | ₩103,103 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,067 | ₩105,225 | ₩102,916 | ₩104,372 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,227 | ₩105,708 | ₩103,317 | ₩104,933 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,678 | ₩105,414 | ₩103,678 | ₩105,000 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,853 | ₩105,481 | ₩103,397 | ₩103,931 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,762 | ₩105,788 | ₩103,691 | ₩105,094 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,096 | ₩106,149 | ₩105,127 | ₩105,347 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,868 | ₩105,868 | ₩105,120 | ₩105,575 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,815 | ₩106,256 | ₩105,454 | ₩105,454 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,057 | ₩107,057 | ₩105,468 | ₩105,588 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,418 | ₩107,832 | ₩106,964 | ₩107,178 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,601 | ₩107,164 | ₩105,253 | ₩106,790 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,573 | ₩105,748 | ₩104,533 | ₩104,693 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,483 | ₩106,714 | ₩105,962 | ₩106,189 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,802 | ₩106,830 | ₩105,802 | ₩106,349 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩105,014 | ₩105,334 | ₩104,479 | ₩105,254 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,428 | ₩105,474 | ₩104,880 | ₩105,040 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,466 | ₩105,174 | ₩104,132 | ₩105,147 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,693 | ₩105,267 | ₩104,118 | ₩104,973 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,557 | ₩104,252 | ₩103,357 | ₩104,132 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,265 | ₩104,359 | ₩103,344 | ₩103,611 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,556 | ₩104,372 | ₩102,222 | ₩104,372 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,687 | ₩102,963 | ₩101,540 | ₩102,475 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,498 | ₩101,460 | ₩100,115 | ₩101,367 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩100,966 | ₩100,993 | ₩99,897 | ₩100,031 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,607 | ₩101,607 | ₩100,912 | ₩100,993 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,514 | ₩101,829 | ₩101,126 | ₩101,460 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,315 | ₩102,327 | ₩101,634 | ₩102,008 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩101,981 | ₩102,371 | ₩101,774 | ₩102,061 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,168 | ₩102,375 | ₩101,594 | ₩101,861 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩101,968 | ₩102,836 | ₩101,968 | ₩102,542 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,712 | ₩101,600 | ₩100,597 | ₩101,500 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,832 | ₩101,500 | ₩100,285 | ₩100,351 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,872 | ₩101,660 | ₩99,725 | ₩99,737 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,899 | ₩101,273 | ₩99,937 | ₩100,498 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,529 | ₩102,529 | ₩101,139 | ₩101,273 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,611 | ₩103,778 | ₩101,607 | ₩101,994 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,422 | ₩103,531 | ₩102,382 | ₩103,477 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,899 | ₩103,011 | ₩100,859 | ₩102,529 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,592 | ₩101,567 | ₩100,592 | ₩100,993 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,674 | ₩101,674 | ₩100,705 | ₩100,912 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,233 | ₩101,781 | ₩100,979 | ₩101,073 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,645 | ₩101,540 | ₩100,351 | ₩101,220 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,710 | ₩100,739 | ₩99,570 | ₩100,578 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,645 | ₩100,645 | ₩99,609 | ₩99,723 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,617 | ₩100,712 | ₩99,516 | ₩99,937 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,458 | ₩100,675 | ₩100,138 | ₩100,618 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,456 | ₩100,739 | ₩99,303 | ₩100,097 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,559 | ₩99,510 | ₩97,559 | ₩99,430 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,277 | ₩97,519 | ₩96,170 | ₩97,399 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,153 | ₩96,537 | ₩93,842 | ₩95,970 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩97,012 | ₩97,452 | ₩93,512 | ₩93,552 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,636 | ₩96,290 | ₩94,996 | ₩95,555 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,500 | ₩96,063 | ₩94,320 | ₩95,328 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩96,985 | ₩97,237 | ₩94,847 | ₩95,128 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,183 | ₩97,818 | ₩96,123 | ₩97,012 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,309 | ₩99,536 | ₩97,090 | ₩97,185 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,790 | ₩100,632 | ₩99,643 | ₩99,670 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,430 | ₩99,870 | ₩99,181 | ₩99,470 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,536 | ₩99,924 | ₩98,681 | ₩99,376 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,838 | ₩98,641 | ₩96,515 | ₩98,641 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,122 | ₩99,256 | ₩97,352 | ₩97,399 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,080 | ₩99,602 | ₩97,987 | ₩99,243 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,786 | ₩98,504 | ₩97,586 | ₩97,800 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,336 | ₩99,336 | ₩97,880 | ₩99,149 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,029 | ₩99,508 | ₩98,535 | ₩99,109 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,189 | ₩100,271 | ₩98,681 | ₩98,735 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,578 | ₩101,298 | ₩99,470 | ₩99,977 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,380 | ₩101,380 | ₩100,518 | ₩100,779 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,888 | ₩101,968 | ₩100,952 | ₩101,393 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,126 | ₩101,419 | ₩100,779 | ₩100,859 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,815 | ₩100,004 | ₩98,617 | ₩99,870 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,443 | ₩99,630 | ₩97,626 | ₩98,388 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,176 | ₩100,017 | ₩98,942 | ₩99,670 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,855 | ₩99,603 | ₩98,855 | ₩99,470 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,613 | ₩98,414 | ₩97,252 | ₩98,054 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩99,991 | ₩100,035 | ₩97,670 | ₩98,160 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩99,964 | ₩100,557 | ₩98,782 | ₩99,670 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,865 | ₩99,544 | ₩96,599 | ₩99,002 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,599 | ₩98,347 | ₩97,455 | ₩98,147 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,603 | ₩99,777 | ₩96,050 | ₩96,050 | -3.57% | 19.9만 |
|---|