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 | ₩113,553 | ₩114,234 | ₩113,120 | ₩113,914 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,552 | ₩113,206 | ₩112,045 | ₩113,206 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,607 | ₩113,607 | ₩112,485 | ₩112,979 | -0.55% | 29.1만 |
| 2026.10.06 | ₩114,955 | ₩115,155 | ₩114,274 | ₩114,408 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,580 | ₩114,862 | ₩113,033 | ₩114,354 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,433 | ₩113,965 | ₩113,186 | ₩113,473 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,604 | ₩112,766 | ₩110,803 | ₩112,419 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,632 | ₩112,632 | ₩111,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,551 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,445 | ₩112,752 | ₩111,484 | ₩112,072 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,445 | ₩112,913 | ₩111,724 | ₩112,299 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,126 | ₩113,680 | ₩112,619 | ₩113,193 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,566 | ₩113,173 | ₩112,045 | ₩112,899 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,034 | ₩114,288 | ₩112,959 | ₩113,073 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,608 | ₩114,822 | ₩113,834 | ₩114,368 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,154 | ₩114,194 | ₩113,487 | ₩114,007 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,807 | ₩113,807 | ₩112,846 | ₩113,206 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,488 | ₩114,768 | ₩113,807 | ₩113,847 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,700 | ₩114,248 | ₩111,831 | ₩112,993 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,074 | ₩114,074 | ₩113,019 | ₩113,326 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,234 | ₩114,982 | ₩114,014 | ₩114,368 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,049 | ₩115,332 | ₩114,715 | ₩114,968 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,221 | ₩114,728 | ₩113,820 | ₩113,900 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,210 | ₩116,424 | ₩115,142 | ₩115,155 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,452 | ₩117,452 | ₩116,530 | ₩116,597 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,024 | ₩117,772 | ₩116,958 | ₩117,678 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,345 | ₩117,498 | ₩116,584 | ₩117,438 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩115,903 | ₩116,753 | ₩115,756 | ₩116,637 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,384 | ₩116,731 | ₩115,469 | ₩115,623 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,585 | ₩117,585 | ₩116,791 | ₩117,118 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,494 | ₩119,547 | ₩117,799 | ₩117,839 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,267 | ₩119,461 | ₩118,887 | ₩119,280 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,386 | ₩119,307 | ₩118,386 | ₩118,960 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩118,973 | ₩118,973 | ₩118,266 | ₩118,706 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩118,933 | ₩118,933 | ₩118,079 | ₩118,319 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,067 | ₩119,267 | ₩118,646 | ₩119,200 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,067 | ₩119,200 | ₩118,159 | ₩118,253 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,215 | ₩120,455 | ₩119,666 | ₩119,935 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩119,988 | ₩120,041 | ₩118,867 | ₩118,920 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩120,922 | ₩120,968 | ₩120,535 | ₩120,776 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,789 | ₩121,129 | ₩120,655 | ₩120,989 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,642 | ₩120,926 | ₩120,248 | ₩120,761 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,669 | ₩120,816 | ₩119,828 | ₩120,375 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,721 | ₩120,399 | ₩119,614 | ₩119,841 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,788 | ₩120,081 | ₩119,494 | ₩119,614 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,441 | ₩120,088 | ₩119,214 | ₩119,975 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,680 | ₩119,668 | ₩118,279 | ₩118,306 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,108 | ₩120,348 | ₩118,947 | ₩118,960 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩117,945 | ₩119,988 | ₩117,759 | ₩119,721 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,462 | ₩117,278 | ₩115,462 | ₩117,158 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩115,956 | ₩115,956 | ₩114,208 | ₩115,115 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩114,942 | ₩115,609 | ₩113,953 | ₩115,502 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,382 | ₩115,903 | ₩113,767 | ₩113,981 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,409 | ₩115,916 | ₩114,568 | ₩115,796 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,703 | ₩116,517 | ₩114,688 | ₩115,596 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,262 | ₩115,783 | ₩114,441 | ₩114,701 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,635 | ₩115,449 | ₩114,141 | ₩114,768 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,823 | ₩116,223 | ₩115,382 | ₩115,502 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,502 | ₩116,081 | ₩115,062 | ₩116,077 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,743 | ₩115,843 | ₩114,635 | ₩114,675 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,742 | ₩116,075 | ₩114,581 | ₩115,449 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,743 | ₩116,958 | ₩115,729 | ₩116,117 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,450 | ₩116,984 | ₩115,636 | ₩116,303 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,437 | ₩116,757 | ₩115,890 | ₩116,223 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,570 | ₩116,837 | ₩115,329 | ₩115,743 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,411 | ₩117,449 | ₩116,317 | ₩116,878 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,237 | ₩117,825 | ₩116,183 | ₩117,238 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩115,996 | ₩116,097 | ₩114,333 | ₩115,569 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,333 | ₩118,333 | ₩116,510 | ₩116,811 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩117,932 | ₩119,094 | ₩117,932 | ₩118,520 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩118,987 | ₩119,768 | ₩116,584 | ₩117,598 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,693 | ₩119,801 | ₩118,172 | ₩118,453 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,199 | ₩119,200 | ₩117,966 | ₩119,000 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩117,852 | ₩118,293 | ₩116,797 | ₩118,293 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,637 | ₩118,026 | ₩116,637 | ₩117,598 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,558 | ₩118,346 | ₩116,704 | ₩117,211 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩115,903 | ₩117,413 | ₩115,676 | ₩116,437 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,661 | ₩116,424 | ₩114,661 | ₩115,663 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,450 | ₩116,891 | ₩115,986 | ₩116,651 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩115,970 | ₩116,250 | ₩115,195 | ₩116,197 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,023 | ₩116,971 | ₩114,248 | ₩114,515 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,517 | ₩117,090 | ₩115,569 | ₩115,636 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,478 | ₩117,658 | ₩116,263 | ₩116,357 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩115,943 | ₩116,752 | ₩115,349 | ₩115,983 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,006 | ₩115,449 | ₩112,739 | ₩115,369 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,366 | ₩114,782 | ₩112,098 | ₩112,165 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩113,967 | ₩115,543 | ₩111,044 | ₩113,807 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,607 | ₩113,882 | ₩112,803 | ₩112,979 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,475 | ₩114,475 | ₩111,898 | ₩112,365 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩113,927 | ₩115,596 | ₩113,807 | ₩115,342 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,408 | ₩114,408 | ₩113,512 | ₩114,127 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,047 | ₩114,982 | ₩113,820 | ₩114,955 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,700 | ₩114,782 | ₩113,273 | ₩114,408 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,408 | ₩114,701 | ₩113,900 | ₩114,488 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,553 | ₩114,581 | ₩112,933 | ₩114,421 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,047 | ₩114,289 | ₩113,584 | ₩113,674 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,140 | ₩113,967 | ₩112,893 | ₩113,834 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,765 | ₩112,365 | ₩111,551 | ₩112,112 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩109,842 | ₩111,344 | ₩109,095 | ₩111,070 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,641 | ₩110,470 | ₩107,833 | ₩110,470 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,654 | ₩108,721 | ₩107,479 | ₩108,147 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,535 | ₩110,002 | ₩108,674 | ₩109,175 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,029 | ₩110,049 | ₩109,181 | ₩109,388 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,030 | ₩111,885 | ₩110,523 | ₩111,271 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,084 | ₩111,084 | ₩109,815 | ₩110,590 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,551 | ₩111,551 | ₩109,629 | ₩110,937 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,218 | ₩112,606 | ₩111,818 | ₩111,911 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,339 | ₩112,339 | ₩111,498 | ₩112,032 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,580 | ₩113,580 | ₩111,331 | ₩111,337 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,566 | ₩113,473 | ₩112,032 | ₩113,233 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,430 | ₩111,471 | ₩110,296 | ₩111,217 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,122 | ₩110,934 | ₩109,348 | ₩109,669 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,216 | ₩110,455 | ₩109,669 | ₩110,176 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩107,987 | ₩109,976 | ₩107,987 | ₩109,762 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,614 | ₩108,614 | ₩107,226 | ₩107,666 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,335 | ₩109,909 | ₩108,227 | ₩108,494 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,762 | ₩110,416 | ₩109,388 | ₩109,802 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,762 | ₩110,069 | ₩108,868 | ₩109,709 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,122 | ₩110,163 | ₩108,067 | ₩109,295 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,457 | ₩111,604 | ₩109,896 | ₩110,363 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,377 | ₩112,098 | ₩110,016 | ₩110,283 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,722 | ₩110,990 | ₩109,722 | ₩110,990 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,241 | ₩111,057 | ₩109,241 | ₩110,256 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,173 | ₩108,454 | ₩107,546 | ₩108,040 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,613 | ₩107,826 | ₩107,186 | ₩107,773 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,039 | ₩107,626 | ₩106,778 | ₩107,453 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,315 | ₩106,398 | ₩104,315 | ₩106,398 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,410 | ₩105,510 | ₩104,382 | ₩104,676 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,542 | ₩105,497 | ₩104,202 | ₩105,143 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,517 | ₩105,931 | ₩104,556 | ₩104,916 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,819 | ₩102,546 | ₩101,218 | ₩102,193 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,792 | ₩102,353 | ₩101,265 | ₩102,219 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩99,910 | ₩102,500 | ₩99,590 | ₩101,766 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,485 | ₩102,420 | ₩101,392 | ₩101,512 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩98,895 | ₩101,305 | ₩98,568 | ₩100,778 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,242 | ₩99,242 | ₩97,073 | ₩97,520 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,496 | ₩99,695 | ₩98,081 | ₩98,361 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,671 | ₩101,712 | ₩99,943 | ₩99,977 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩101,926 | ₩102,300 | ₩100,704 | ₩101,712 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,763 | ₩101,270 | ₩99,403 | ₩100,778 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩99,857 | ₩101,806 | ₩99,683 | ₩100,404 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,431 | ₩100,464 | ₩97,600 | ₩98,281 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,762 | ₩101,218 | ₩98,762 | ₩100,631 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,631 | ₩101,244 | ₩99,977 | ₩100,043 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,818 | ₩101,712 | ₩100,784 | ₩101,058 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,524 | ₩101,372 | ₩100,284 | ₩100,484 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,190 | ₩100,577 | ₩99,015 | ₩99,363 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,698 | ₩100,787 | ₩99,323 | ₩99,363 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,539 | ₩102,071 | ₩100,871 | ₩101,685 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,113 | ₩103,513 | ₩101,647 | ₩101,806 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,843 | ₩102,293 | ₩98,548 | ₩102,206 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,552 | ₩101,826 | ₩100,591 | ₩101,058 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,476 | ₩104,849 | ₩102,340 | ₩103,274 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩104,956 | ₩105,303 | ₩104,048 | ₩105,076 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,448 | ₩104,795 | ₩101,565 | ₩104,315 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,048 | ₩106,331 | ₩104,048 | ₩105,904 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,757 | ₩105,957 | ₩104,841 | ₩105,650 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,425 | ₩107,119 | ₩105,589 | ₩106,945 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,531 | ₩106,745 | ₩105,410 | ₩106,144 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,516 | ₩105,757 | ₩104,422 | ₩105,557 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,238 | ₩106,238 | ₩103,922 | ₩104,569 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,677 | ₩107,145 | ₩105,589 | ₩106,558 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,503 | ₩106,118 | ₩105,143 | ₩106,118 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,544 | ₩106,764 | ₩105,390 | ₩105,944 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,090 | ₩105,664 | ₩103,962 | ₩105,303 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,209 | ₩105,931 | ₩103,568 | ₩105,277 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,652 | ₩106,925 | ₩103,514 | ₩103,808 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,052 | ₩107,079 | ₩105,130 | ₩105,824 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,678 | ₩107,095 | ₩106,264 | ₩106,411 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,011 | ₩106,896 | ₩105,673 | ₩106,652 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,409 | ₩106,505 | ₩104,409 | ₩106,131 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,368 | ₩104,476 | ₩102,600 | ₩103,034 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩104,996 | ₩105,154 | ₩102,847 | ₩104,302 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,156 | ₩105,637 | ₩103,247 | ₩104,863 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,608 | ₩105,343 | ₩103,608 | ₩104,929 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,783 | ₩105,410 | ₩103,327 | ₩103,861 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,690 | ₩105,717 | ₩103,621 | ₩105,023 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,024 | ₩106,078 | ₩105,056 | ₩105,277 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,797 | ₩105,797 | ₩105,050 | ₩105,503 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,744 | ₩106,184 | ₩105,383 | ₩105,383 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩106,985 | ₩106,985 | ₩105,397 | ₩105,517 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,346 | ₩107,760 | ₩106,892 | ₩107,105 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,530 | ₩107,092 | ₩105,182 | ₩106,718 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,502 | ₩105,677 | ₩104,462 | ₩104,622 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,411 | ₩106,642 | ₩105,891 | ₩106,118 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,730 | ₩106,758 | ₩105,730 | ₩106,278 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩104,943 | ₩105,263 | ₩104,409 | ₩105,183 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,357 | ₩105,403 | ₩104,809 | ₩104,969 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,395 | ₩105,103 | ₩104,062 | ₩105,076 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,622 | ₩105,196 | ₩104,048 | ₩104,903 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,488 | ₩104,182 | ₩103,287 | ₩104,062 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,195 | ₩104,289 | ₩103,274 | ₩103,541 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,486 | ₩104,302 | ₩102,153 | ₩104,302 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,619 | ₩102,894 | ₩101,472 | ₩102,406 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,431 | ₩101,392 | ₩100,047 | ₩101,298 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩100,898 | ₩100,924 | ₩99,830 | ₩99,963 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,539 | ₩101,539 | ₩100,844 | ₩100,924 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,445 | ₩101,760 | ₩101,058 | ₩101,392 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,246 | ₩102,258 | ₩101,565 | ₩101,939 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩101,912 | ₩102,302 | ₩101,705 | ₩101,992 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,099 | ₩102,306 | ₩101,525 | ₩101,792 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩101,899 | ₩102,767 | ₩101,899 | ₩102,473 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,644 | ₩101,532 | ₩100,529 | ₩101,432 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,764 | ₩101,432 | ₩100,217 | ₩100,284 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,804 | ₩101,592 | ₩99,658 | ₩99,670 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,831 | ₩101,205 | ₩99,870 | ₩100,431 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,460 | ₩102,460 | ₩101,071 | ₩101,205 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,541 | ₩103,708 | ₩101,539 | ₩101,926 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,353 | ₩103,461 | ₩102,313 | ₩103,408 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,831 | ₩102,942 | ₩100,791 | ₩102,460 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,524 | ₩101,499 | ₩100,524 | ₩100,924 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,605 | ₩101,605 | ₩100,637 | ₩100,844 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,165 | ₩101,712 | ₩100,911 | ₩101,005 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,577 | ₩101,472 | ₩100,284 | ₩101,151 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,643 | ₩100,671 | ₩99,503 | ₩100,511 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,577 | ₩100,577 | ₩99,541 | ₩99,656 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,549 | ₩100,644 | ₩99,449 | ₩99,870 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,390 | ₩100,607 | ₩100,070 | ₩100,551 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,389 | ₩100,671 | ₩99,236 | ₩100,030 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,494 | ₩99,443 | ₩97,494 | ₩99,363 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,212 | ₩97,454 | ₩96,105 | ₩97,333 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,089 | ₩96,472 | ₩93,778 | ₩95,905 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩96,946 | ₩97,387 | ₩93,449 | ₩93,489 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,571 | ₩96,225 | ₩94,932 | ₩95,491 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,436 | ₩95,998 | ₩94,256 | ₩95,264 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩96,920 | ₩97,172 | ₩94,784 | ₩95,064 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,119 | ₩97,753 | ₩96,058 | ₩96,946 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,242 | ₩99,469 | ₩97,025 | ₩97,120 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,723 | ₩100,564 | ₩99,576 | ₩99,603 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,363 | ₩99,803 | ₩99,114 | ₩99,403 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,469 | ₩99,857 | ₩98,615 | ₩99,309 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,773 | ₩98,575 | ₩96,450 | ₩98,575 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,056 | ₩99,189 | ₩97,287 | ₩97,333 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,014 | ₩99,535 | ₩97,921 | ₩99,176 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,721 | ₩98,437 | ₩97,520 | ₩97,734 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,269 | ₩99,269 | ₩97,814 | ₩99,082 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩98,962 | ₩99,441 | ₩98,468 | ₩99,042 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,122 | ₩100,204 | ₩98,615 | ₩98,668 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,511 | ₩101,230 | ₩99,403 | ₩99,910 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,312 | ₩101,312 | ₩100,451 | ₩100,711 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,819 | ₩101,899 | ₩100,884 | ₩101,325 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,058 | ₩101,350 | ₩100,711 | ₩100,791 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,748 | ₩99,937 | ₩98,551 | ₩99,803 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,376 | ₩99,563 | ₩97,560 | ₩98,321 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,109 | ₩99,950 | ₩98,875 | ₩99,603 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,789 | ₩99,536 | ₩98,789 | ₩99,403 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,547 | ₩98,348 | ₩97,187 | ₩97,988 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩99,923 | ₩99,967 | ₩97,604 | ₩98,094 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩99,897 | ₩100,489 | ₩98,715 | ₩99,603 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,799 | ₩99,477 | ₩96,534 | ₩98,935 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,534 | ₩98,281 | ₩97,389 | ₩98,081 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,536 | ₩99,710 | ₩95,985 | ₩95,985 | -3.57% | 19.9만 |
|---|