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 | ₩113,776 | ₩114,458 | ₩113,342 | ₩114,137 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,773 | ₩113,428 | ₩112,265 | ₩113,428 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,830 | ₩113,830 | ₩112,706 | ₩113,201 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,181 | ₩115,381 | ₩114,499 | ₩114,632 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,803 | ₩115,087 | ₩113,255 | ₩114,579 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,656 | ₩114,188 | ₩113,408 | ₩113,696 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,823 | ₩112,987 | ₩111,021 | ₩112,639 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,853 | ₩112,853 | ₩111,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,770 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,666 | ₩112,974 | ₩111,703 | ₩112,292 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,666 | ₩113,134 | ₩111,944 | ₩112,519 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,348 | ₩113,903 | ₩112,840 | ₩113,415 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,786 | ₩113,395 | ₩112,265 | ₩113,121 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,258 | ₩114,512 | ₩113,181 | ₩113,295 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,833 | ₩115,047 | ₩114,057 | ₩114,592 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,378 | ₩114,418 | ₩113,709 | ₩114,231 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩114,030 | ₩114,030 | ₩113,067 | ₩113,428 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,713 | ₩114,993 | ₩114,030 | ₩114,071 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,923 | ₩114,472 | ₩112,051 | ₩113,214 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,298 | ₩114,298 | ₩113,241 | ₩113,549 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,458 | ₩115,207 | ₩114,238 | ₩114,592 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,274 | ₩115,558 | ₩114,940 | ₩115,194 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,445 | ₩114,953 | ₩114,044 | ₩114,124 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,438 | ₩116,652 | ₩115,368 | ₩115,381 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,682 | ₩117,682 | ₩116,759 | ₩116,826 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,254 | ₩118,003 | ₩117,187 | ₩117,909 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,575 | ₩117,729 | ₩116,813 | ₩117,669 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩116,130 | ₩116,982 | ₩115,983 | ₩116,866 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,612 | ₩116,960 | ₩115,696 | ₩115,850 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,816 | ₩117,816 | ₩117,020 | ₩117,348 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,729 | ₩119,782 | ₩118,030 | ₩118,070 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,501 | ₩119,695 | ₩119,120 | ₩119,515 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,618 | ₩119,541 | ₩118,618 | ₩119,194 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,207 | ₩119,207 | ₩118,498 | ₩118,939 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩119,167 | ₩119,167 | ₩118,311 | ₩118,551 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,301 | ₩119,501 | ₩118,879 | ₩119,434 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,301 | ₩119,434 | ₩118,391 | ₩118,485 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,451 | ₩120,692 | ₩119,901 | ₩120,170 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,223 | ₩120,277 | ₩119,100 | ₩119,153 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩121,160 | ₩121,205 | ₩120,772 | ₩121,013 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩121,026 | ₩121,367 | ₩120,892 | ₩121,227 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,879 | ₩121,164 | ₩120,484 | ₩120,998 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,906 | ₩121,053 | ₩120,063 | ₩120,611 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,956 | ₩120,635 | ₩119,849 | ₩120,076 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩120,023 | ₩120,317 | ₩119,729 | ₩119,849 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,675 | ₩120,324 | ₩119,448 | ₩120,210 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,913 | ₩119,902 | ₩118,511 | ₩118,538 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,344 | ₩120,585 | ₩119,180 | ₩119,194 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩118,177 | ₩120,223 | ₩117,990 | ₩119,956 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,689 | ₩117,508 | ₩115,689 | ₩117,388 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,184 | ₩116,184 | ₩114,432 | ₩115,341 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩115,167 | ₩115,836 | ₩114,176 | ₩115,729 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,609 | ₩116,130 | ₩113,990 | ₩114,204 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,636 | ₩116,144 | ₩114,793 | ₩116,023 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,930 | ₩116,746 | ₩114,913 | ₩115,823 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,488 | ₩116,010 | ₩114,666 | ₩114,927 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,860 | ₩115,676 | ₩114,365 | ₩114,993 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩116,050 | ₩116,451 | ₩115,609 | ₩115,729 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,729 | ₩116,308 | ₩115,288 | ₩116,304 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,970 | ₩116,070 | ₩114,860 | ₩114,900 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,967 | ₩116,303 | ₩114,806 | ₩115,676 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,970 | ₩117,187 | ₩115,957 | ₩116,344 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,679 | ₩117,214 | ₩115,863 | ₩116,532 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,665 | ₩116,986 | ₩116,117 | ₩116,451 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,799 | ₩117,067 | ₩115,555 | ₩115,970 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,642 | ₩117,679 | ₩116,545 | ₩117,107 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,465 | ₩118,057 | ₩116,411 | ₩117,468 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,224 | ₩116,324 | ₩114,557 | ₩115,796 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,565 | ₩118,565 | ₩116,739 | ₩117,040 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩118,164 | ₩119,327 | ₩118,164 | ₩118,752 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,220 | ₩120,003 | ₩116,813 | ₩117,829 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,926 | ₩120,036 | ₩118,404 | ₩118,685 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,431 | ₩119,434 | ₩118,197 | ₩119,234 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩118,083 | ₩118,525 | ₩117,027 | ₩118,525 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,866 | ₩118,257 | ₩116,866 | ₩117,829 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,789 | ₩118,578 | ₩116,933 | ₩117,441 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩116,130 | ₩117,643 | ₩115,903 | ₩116,665 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,886 | ₩116,652 | ₩114,886 | ₩115,890 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,679 | ₩117,120 | ₩116,213 | ₩116,879 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,197 | ₩116,478 | ₩115,422 | ₩116,425 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,251 | ₩117,201 | ₩114,472 | ₩114,739 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,746 | ₩117,320 | ₩115,796 | ₩115,863 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,709 | ₩117,889 | ₩116,492 | ₩116,585 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩116,171 | ₩116,981 | ₩115,575 | ₩116,211 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,228 | ₩115,676 | ₩112,960 | ₩115,595 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,589 | ₩115,007 | ₩112,318 | ₩112,385 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,191 | ₩115,769 | ₩111,262 | ₩114,030 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,830 | ₩114,105 | ₩113,025 | ₩113,201 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,699 | ₩114,699 | ₩112,118 | ₩112,586 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩114,151 | ₩115,823 | ₩114,030 | ₩115,569 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,632 | ₩114,632 | ₩113,735 | ₩114,351 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,271 | ₩115,207 | ₩114,044 | ₩115,181 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,923 | ₩115,007 | ₩113,495 | ₩114,632 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,632 | ₩114,927 | ₩114,124 | ₩114,713 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,776 | ₩114,806 | ₩113,154 | ₩114,646 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,271 | ₩114,513 | ₩113,807 | ₩113,897 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,362 | ₩114,191 | ₩113,114 | ₩114,057 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,984 | ₩112,586 | ₩111,770 | ₩112,332 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩110,058 | ₩111,563 | ₩109,309 | ₩111,288 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,854 | ₩110,686 | ₩108,045 | ₩110,686 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,867 | ₩108,934 | ₩107,690 | ₩108,359 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,750 | ₩110,218 | ₩108,887 | ₩109,389 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,245 | ₩110,265 | ₩109,396 | ₩109,603 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,248 | ₩112,104 | ₩110,740 | ₩111,489 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,302 | ₩111,302 | ₩110,031 | ₩110,807 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,770 | ₩111,770 | ₩109,844 | ₩111,155 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,439 | ₩112,827 | ₩112,037 | ₩112,131 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,559 | ₩112,559 | ₩111,716 | ₩112,251 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,803 | ₩113,803 | ₩111,549 | ₩111,556 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,786 | ₩113,696 | ₩112,251 | ₩113,455 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,646 | ₩111,690 | ₩110,513 | ₩111,435 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,339 | ₩111,152 | ₩109,563 | ₩109,884 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,432 | ₩110,672 | ₩109,884 | ₩110,392 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,198 | ₩110,191 | ₩108,198 | ₩109,977 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,827 | ₩108,827 | ₩107,436 | ₩107,877 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,549 | ₩110,125 | ₩108,439 | ₩108,707 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,977 | ₩110,633 | ₩109,603 | ₩110,018 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,977 | ₩110,285 | ₩109,081 | ₩109,924 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,339 | ₩110,379 | ₩108,279 | ₩109,509 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,676 | ₩111,823 | ₩110,111 | ₩110,579 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,596 | ₩112,318 | ₩110,232 | ₩110,499 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,937 | ₩111,208 | ₩109,937 | ₩111,208 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,456 | ₩111,275 | ₩109,456 | ₩110,472 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,386 | ₩108,667 | ₩107,757 | ₩108,252 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,824 | ₩108,038 | ₩107,396 | ₩107,984 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,249 | ₩107,837 | ₩106,988 | ₩107,663 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,520 | ₩106,607 | ₩104,520 | ₩106,607 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,617 | ₩105,717 | ₩104,587 | ₩104,881 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,747 | ₩105,704 | ₩104,406 | ₩105,349 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,724 | ₩106,139 | ₩104,761 | ₩105,122 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩102,019 | ₩102,748 | ₩101,417 | ₩102,393 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,992 | ₩102,554 | ₩101,464 | ₩102,420 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩100,106 | ₩102,701 | ₩99,785 | ₩101,965 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,684 | ₩102,621 | ₩101,591 | ₩101,711 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩99,089 | ₩101,504 | ₩98,762 | ₩100,975 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,437 | ₩99,437 | ₩97,264 | ₩97,712 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,691 | ₩99,891 | ₩98,273 | ₩98,554 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,868 | ₩101,912 | ₩100,139 | ₩100,173 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩102,126 | ₩102,500 | ₩100,902 | ₩101,912 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,959 | ₩101,469 | ₩99,598 | ₩100,975 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩100,052 | ₩102,005 | ₩99,879 | ₩100,601 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,628 | ₩100,661 | ₩97,792 | ₩98,474 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,956 | ₩101,417 | ₩98,956 | ₩100,828 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,828 | ₩101,442 | ₩100,173 | ₩100,240 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩101,016 | ₩101,912 | ₩100,982 | ₩101,256 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,721 | ₩101,571 | ₩100,481 | ₩100,681 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,387 | ₩100,775 | ₩99,210 | ₩99,558 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,895 | ₩100,985 | ₩99,517 | ₩99,558 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,738 | ₩102,272 | ₩101,069 | ₩101,885 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,313 | ₩103,716 | ₩101,846 | ₩102,005 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩100,039 | ₩102,494 | ₩98,742 | ₩102,407 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,751 | ₩102,025 | ₩100,788 | ₩101,256 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,681 | ₩105,055 | ₩102,540 | ₩103,477 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,162 | ₩105,510 | ₩104,253 | ₩105,282 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,651 | ₩105,000 | ₩101,765 | ₩104,520 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,253 | ₩106,540 | ₩104,253 | ₩106,112 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,965 | ₩106,165 | ₩105,047 | ₩105,858 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,633 | ₩107,329 | ₩105,796 | ₩107,155 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,740 | ₩106,954 | ₩105,617 | ₩106,353 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,721 | ₩105,965 | ₩104,627 | ₩105,764 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,446 | ₩106,446 | ₩104,125 | ₩104,774 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,884 | ₩107,356 | ₩105,796 | ₩106,767 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,711 | ₩106,326 | ₩105,349 | ₩106,326 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,751 | ₩106,973 | ₩105,597 | ₩106,152 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,296 | ₩105,871 | ₩104,166 | ₩105,510 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,413 | ₩106,139 | ₩103,771 | ₩105,483 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,861 | ₩107,135 | ₩103,718 | ₩104,012 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,262 | ₩107,289 | ₩105,336 | ₩106,032 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,888 | ₩107,305 | ₩106,473 | ₩106,620 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,219 | ₩107,106 | ₩105,880 | ₩106,861 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,614 | ₩106,714 | ₩104,614 | ₩106,339 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,570 | ₩104,681 | ₩102,801 | ₩103,236 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,202 | ₩105,360 | ₩103,049 | ₩104,507 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,363 | ₩105,844 | ₩103,450 | ₩105,068 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,811 | ₩105,550 | ₩103,811 | ₩105,135 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,988 | ₩105,617 | ₩103,530 | ₩104,065 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,898 | ₩105,925 | ₩103,825 | ₩105,229 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,232 | ₩106,286 | ₩105,262 | ₩105,483 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩106,005 | ₩106,005 | ₩105,256 | ₩105,711 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,951 | ₩106,393 | ₩105,590 | ₩105,590 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,195 | ₩107,195 | ₩105,604 | ₩105,724 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,556 | ₩107,971 | ₩107,102 | ₩107,316 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,737 | ₩107,302 | ₩105,388 | ₩106,928 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,707 | ₩105,884 | ₩104,667 | ₩104,828 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,620 | ₩106,852 | ₩106,098 | ₩106,326 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,938 | ₩106,968 | ₩105,938 | ₩106,486 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩105,149 | ₩105,470 | ₩104,614 | ₩105,390 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,563 | ₩105,610 | ₩105,015 | ₩105,175 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,600 | ₩105,309 | ₩104,266 | ₩105,282 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,828 | ₩105,403 | ₩104,253 | ₩105,109 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,691 | ₩104,386 | ₩103,490 | ₩104,266 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,400 | ₩104,493 | ₩103,477 | ₩103,744 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,688 | ₩104,507 | ₩102,353 | ₩104,507 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,818 | ₩103,096 | ₩101,671 | ₩102,607 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,628 | ₩101,591 | ₩100,244 | ₩101,497 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩101,096 | ₩101,123 | ₩100,026 | ₩100,159 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,738 | ₩101,738 | ₩101,042 | ₩101,123 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,644 | ₩101,960 | ₩101,256 | ₩101,591 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,447 | ₩102,459 | ₩101,765 | ₩102,139 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩102,112 | ₩102,503 | ₩101,905 | ₩102,193 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,300 | ₩102,507 | ₩101,724 | ₩101,992 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩102,099 | ₩102,968 | ₩102,099 | ₩102,674 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,842 | ₩101,731 | ₩100,727 | ₩101,631 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,962 | ₩101,631 | ₩100,414 | ₩100,481 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩101,002 | ₩101,791 | ₩99,853 | ₩99,865 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩101,029 | ₩101,403 | ₩100,066 | ₩100,628 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,661 | ₩102,661 | ₩101,270 | ₩101,403 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,744 | ₩103,911 | ₩101,738 | ₩102,126 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,554 | ₩103,664 | ₩102,514 | ₩103,610 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩101,029 | ₩103,144 | ₩100,989 | ₩102,661 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,721 | ₩101,698 | ₩100,721 | ₩101,123 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,805 | ₩101,805 | ₩100,835 | ₩101,042 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,363 | ₩101,912 | ₩101,109 | ₩101,203 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,775 | ₩101,671 | ₩100,481 | ₩101,350 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,838 | ₩100,868 | ₩99,698 | ₩100,708 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,775 | ₩100,775 | ₩99,737 | ₩99,852 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,745 | ₩100,842 | ₩99,645 | ₩100,066 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,588 | ₩100,804 | ₩100,266 | ₩100,748 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,584 | ₩100,868 | ₩99,430 | ₩100,226 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,685 | ₩99,638 | ₩97,685 | ₩99,558 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,401 | ₩97,645 | ₩96,294 | ₩97,524 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,274 | ₩96,662 | ₩93,962 | ₩96,093 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩97,137 | ₩97,578 | ₩93,632 | ₩93,672 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,759 | ₩96,414 | ₩95,118 | ₩95,679 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,622 | ₩96,187 | ₩94,441 | ₩95,451 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩97,110 | ₩97,363 | ₩94,970 | ₩95,250 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,307 | ₩97,944 | ₩96,247 | ₩97,137 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,437 | ₩99,665 | ₩97,215 | ₩97,310 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,919 | ₩100,761 | ₩99,772 | ₩99,798 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,558 | ₩99,999 | ₩99,309 | ₩99,598 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,665 | ₩100,052 | ₩98,809 | ₩99,504 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,963 | ₩98,768 | ₩96,639 | ₩98,768 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,250 | ₩99,384 | ₩97,478 | ₩97,524 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,207 | ₩99,730 | ₩98,113 | ₩99,370 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,912 | ₩98,631 | ₩97,712 | ₩97,926 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,464 | ₩99,464 | ₩98,006 | ₩99,277 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,156 | ₩99,636 | ₩98,661 | ₩99,237 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,317 | ₩100,400 | ₩98,809 | ₩98,862 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,708 | ₩101,429 | ₩99,598 | ₩100,106 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,510 | ₩101,510 | ₩100,648 | ₩100,909 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩102,019 | ₩102,099 | ₩101,082 | ₩101,524 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,256 | ₩101,549 | ₩100,909 | ₩100,989 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,942 | ₩100,133 | ₩98,744 | ₩99,999 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,571 | ₩99,758 | ₩97,752 | ₩98,514 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,303 | ₩100,146 | ₩99,069 | ₩99,798 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,982 | ₩99,731 | ₩98,982 | ₩99,598 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,738 | ₩98,541 | ₩97,377 | ₩98,180 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩100,119 | ₩100,164 | ₩97,796 | ₩98,287 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩100,093 | ₩100,687 | ₩98,909 | ₩99,798 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,989 | ₩99,673 | ₩96,723 | ₩99,130 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,725 | ₩98,474 | ₩97,581 | ₩98,273 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,731 | ₩99,905 | ₩96,173 | ₩96,173 | -3.57% | 19.9만 |
|---|