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 | ₩113,689 | ₩114,371 | ₩113,255 | ₩114,050 | +0.32% | 21.6만 |
| 2026.10.08 | ₩112,687 | ₩113,342 | ₩112,179 | ₩113,342 | +0.58% | 40.3만 |
| 2026.10.07 | ₩113,743 | ₩113,743 | ₩112,620 | ₩113,115 | -0.55% | 29.1만 |
| 2026.10.06 | ₩115,093 | ₩115,293 | ₩114,411 | ₩114,545 | -0.48% | 19.2만 |
| 2026.10.05 | ₩113,716 | ₩114,999 | ₩113,168 | ₩114,491 | +0.68% | 26.6만 |
| 2026.10.02 | ₩113,569 | ₩114,101 | ₩113,322 | ₩113,609 | +0.04% | 13.9만 |
| 2026.10.01 | ₩111,738 | ₩112,901 | ₩110,936 | ₩112,553 | +0.73% | 27.1만 |
| 2026.09.30 | ₩112,767 | ₩112,767 | ₩111,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,685 |
| -0.96% |
| 12.2만 |
| 2026.09.29 | ₩112,580 | ₩112,888 | ₩111,618 | ₩112,206 | -0.33% | 17만 |
|---|
| 2026.09.28 | ₩112,580 | ₩113,048 | ₩111,858 | ₩112,433 | -0.13% | 20.1만 |
|---|
| 2026.09.25 | ₩113,262 | ₩113,816 | ₩112,754 | ₩113,329 | +0.06% | 16.5만 |
|---|
| 2026.09.24 | ₩112,700 | ₩113,309 | ₩112,179 | ₩113,035 | +0.30% | 17.5만 |
|---|
| 2026.09.23 | ₩114,171 | ₩114,425 | ₩113,095 | ₩113,208 | -0.84% | 12.3만 |
|---|
| 2026.09.22 | ₩114,745 | ₩114,959 | ₩113,970 | ₩114,505 | -0.21% | 17만 |
|---|
| 2026.09.21 | ₩114,291 | ₩114,331 | ₩113,623 | ₩114,144 | -0.13% | 14.5만 |
|---|
| 2026.09.18 | ₩113,943 | ₩113,943 | ₩112,981 | ₩113,342 | -0.53% | 17.3만 |
|---|
| 2026.09.17 | ₩114,625 | ₩114,906 | ₩113,943 | ₩113,984 | -0.56% | 13.1만 |
|---|
| 2026.09.16 | ₩113,837 | ₩114,385 | ₩111,965 | ₩113,128 | -0.62% | 13.1만 |
|---|
| 2026.09.15 | ₩114,211 | ₩114,211 | ₩113,155 | ₩113,462 | -0.66% | 28.5만 |
|---|
| 2026.09.14 | ₩114,371 | ₩115,120 | ₩114,151 | ₩114,505 | +0.12% | 12.7만 |
|---|
| 2026.09.11 | ₩115,186 | ₩115,470 | ₩114,852 | ₩115,106 | -0.07% | 11.5만 |
|---|
| 2026.09.10 | ₩114,358 | ₩114,866 | ₩113,957 | ₩114,037 | -0.28% | 21.7만 |
|---|
| 2026.09.09 | ₩116,349 | ₩116,563 | ₩115,280 | ₩115,293 | -0.91% | 10.4만 |
|---|
| 2026.09.08 | ₩117,592 | ₩117,592 | ₩116,670 | ₩116,737 | -0.73% | 12.1만 |
|---|
| 2026.09.04 | ₩117,165 | ₩117,913 | ₩117,098 | ₩117,820 | +0.56% | 28.6만 |
|---|
| 2026.09.03 | ₩117,485 | ₩117,639 | ₩116,724 | ₩117,579 | +0.08% | 25.1만 |
|---|
| 2026.09.02 | ₩116,042 | ₩116,893 | ₩115,895 | ₩116,777 | +0.63% | 14.1만 |
|---|
| 2026.09.01 | ₩116,523 | ₩116,871 | ₩115,607 | ₩115,761 | -0.65% | 70.3만 |
|---|
| 2026.08.31 | ₩117,726 | ₩117,726 | ₩116,931 | ₩117,258 | -0.40% | 12.4만 |
|---|
| 2026.08.28 | ₩119,637 | ₩119,691 | ₩117,940 | ₩117,980 | -1.39% | 13만 |
|---|
| 2026.08.27 | ₩119,410 | ₩119,604 | ₩119,029 | ₩119,423 | +0.01% | 10.1만 |
|---|
| 2026.08.26 | ₩118,528 | ₩119,450 | ₩118,528 | ₩119,103 | +0.48% | 13.9만 |
|---|
| 2026.08.25 | ₩119,116 | ₩119,116 | ₩118,408 | ₩118,849 | -0.22% | 14.2만 |
|---|
| 2026.08.24 | ₩119,076 | ₩119,076 | ₩118,220 | ₩118,461 | -0.52% | 14.9만 |
|---|
| 2026.08.21 | ₩119,210 | ₩119,410 | ₩118,789 | ₩119,343 | +0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩119,210 | ₩119,343 | ₩118,301 | ₩118,394 | -0.68% | 12.6만 |
|---|
| 2026.08.19 | ₩120,359 | ₩120,600 | ₩119,810 | ₩120,078 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩120,132 | ₩120,185 | ₩119,009 | ₩119,063 | -0.89% | 32.2만 |
|---|
| 2026.08.17 | ₩121,067 | ₩121,113 | ₩120,680 | ₩120,920 | -0.12% | 12.2만 |
|---|
| 2026.08.14 | ₩120,934 | ₩121,275 | ₩120,800 | ₩121,134 | +0.17% | 11.9만 |
|---|
| 2026.08.13 | ₩120,787 | ₩121,071 | ₩120,392 | ₩120,906 | +0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩120,813 | ₩120,960 | ₩119,971 | ₩120,519 | -0.24% | 14만 |
|---|
| 2026.08.11 | ₩119,864 | ₩120,543 | ₩119,758 | ₩119,985 | +0.10% | 18.7만 |
|---|
| 2026.08.10 | ₩119,931 | ₩120,225 | ₩119,637 | ₩119,758 | -0.14% | 8.4만 |
|---|
| 2026.08.07 | ₩119,584 | ₩120,232 | ₩119,357 | ₩120,118 | +0.45% | 9.2만 |
|---|
| 2026.08.06 | ₩118,822 | ₩119,811 | ₩118,421 | ₩118,448 | -0.31% | 11.6만 |
|---|
| 2026.08.05 | ₩120,252 | ₩120,493 | ₩119,089 | ₩119,103 | -0.96% | 10.5만 |
|---|
| 2026.08.04 | ₩118,087 | ₩120,132 | ₩117,900 | ₩119,864 | +1.51% | 12.7만 |
|---|
| 2026.08.03 | ₩115,601 | ₩117,419 | ₩115,601 | ₩117,298 | +1.47% | 22.3만 |
|---|
| 2026.07.31 | ₩116,095 | ₩116,095 | ₩114,344 | ₩115,253 | -0.73% | 13.5만 |
|---|
| 2026.07.30 | ₩115,080 | ₩115,748 | ₩114,089 | ₩115,641 | +0.49% | 23.5만 |
|---|
| 2026.07.29 | ₩115,521 | ₩116,042 | ₩113,903 | ₩114,117 | -1.21% | 12.9만 |
|---|
| 2026.07.28 | ₩115,547 | ₩116,055 | ₩114,705 | ₩115,935 | +0.34% | 10.3만 |
|---|
| 2026.07.27 | ₩115,841 | ₩116,657 | ₩114,826 | ₩115,734 | -0.09% | 12.5만 |
|---|
| 2026.07.24 | ₩115,400 | ₩115,922 | ₩114,578 | ₩114,839 | -0.49% | 16만 |
|---|
| 2026.07.23 | ₩114,772 | ₩115,587 | ₩114,278 | ₩114,906 | +0.12% | 10.9만 |
|---|
| 2026.07.22 | ₩115,962 | ₩116,363 | ₩115,521 | ₩115,641 | -0.28% | 14.1만 |
|---|
| 2026.07.21 | ₩115,641 | ₩116,220 | ₩115,200 | ₩116,216 | +0.50% | 9.8만 |
|---|
| 2026.07.20 | ₩115,881 | ₩115,982 | ₩114,772 | ₩114,812 | -0.92% | 10.4만 |
|---|
| 2026.07.17 | ₩114,879 | ₩116,214 | ₩114,719 | ₩115,587 | +0.62% | 11.7만 |
|---|
| 2026.07.16 | ₩115,881 | ₩117,098 | ₩115,868 | ₩116,256 | +0.32% | 15.8만 |
|---|
| 2026.07.15 | ₩116,590 | ₩117,125 | ₩115,775 | ₩116,443 | -0.13% | 13.9만 |
|---|
| 2026.07.14 | ₩116,577 | ₩116,897 | ₩116,029 | ₩116,363 | -0.18% | 11만 |
|---|
| 2026.07.13 | ₩116,710 | ₩116,977 | ₩115,467 | ₩115,881 | -0.71% | 39.1만 |
|---|
| 2026.07.10 | ₩117,552 | ₩117,590 | ₩116,456 | ₩117,018 | -0.45% | 16.2만 |
|---|
| 2026.07.09 | ₩116,376 | ₩117,967 | ₩116,323 | ₩117,378 | +0.86% | 15.6만 |
|---|
| 2026.07.08 | ₩116,135 | ₩116,236 | ₩114,470 | ₩115,708 | -0.37% | 13.8만 |
|---|
| 2026.07.07 | ₩118,474 | ₩118,474 | ₩116,650 | ₩116,951 | -1.29% | 13.3만 |
|---|
| 2026.07.06 | ₩118,073 | ₩119,236 | ₩118,073 | ₩118,662 | +0.50% | 20.2만 |
|---|
| 2026.07.02 | ₩119,129 | ₩119,911 | ₩116,724 | ₩117,739 | -1.17% | 24.7만 |
|---|
| 2026.07.01 | ₩118,835 | ₩119,945 | ₩118,314 | ₩118,595 | -0.20% | 41.2만 |
|---|
| 2026.06.30 | ₩118,341 | ₩119,343 | ₩118,107 | ₩119,143 | +0.68% | 15.8만 |
|---|
| 2026.06.29 | ₩117,993 | ₩118,434 | ₩116,937 | ₩118,434 | +0.37% | 22.6만 |
|---|
| 2026.06.26 | ₩116,777 | ₩118,167 | ₩116,777 | ₩117,739 | +0.82% | 11.2만 |
|---|
| 2026.06.25 | ₩117,699 | ₩118,488 | ₩116,844 | ₩117,352 | -0.30% | 11.6만 |
|---|
| 2026.06.24 | ₩116,042 | ₩117,554 | ₩115,815 | ₩116,577 | +0.46% | 12.8만 |
|---|
| 2026.06.23 | ₩114,799 | ₩116,563 | ₩114,799 | ₩115,801 | +0.87% | 10.3만 |
|---|
| 2026.06.22 | ₩116,590 | ₩117,031 | ₩116,125 | ₩116,790 | +0.17% | 11.8만 |
|---|
| 2026.06.18 | ₩116,109 | ₩116,389 | ₩115,333 | ₩116,336 | +0.20% | 11.6만 |
|---|
| 2026.06.17 | ₩116,162 | ₩117,111 | ₩114,385 | ₩114,652 | -1.30% | 15.3만 |
|---|
| 2026.06.16 | ₩116,657 | ₩117,230 | ₩115,708 | ₩115,775 | -0.76% | 10.6만 |
|---|
| 2026.06.15 | ₩117,619 | ₩117,799 | ₩116,403 | ₩116,496 | -0.95% | 23.9만 |
|---|
| 2026.06.12 | ₩116,082 | ₩116,892 | ₩115,487 | ₩116,122 | +0.03% | 10.1만 |
|---|
| 2026.06.11 | ₩113,141 | ₩115,587 | ₩112,874 | ₩115,507 | +2.09% | 52.9만 |
|---|
| 2026.06.10 | ₩113,502 | ₩114,919 | ₩112,233 | ₩112,299 | -1.06% | 11.9만 |
|---|
| 2026.06.09 | ₩114,104 | ₩115,681 | ₩111,177 | ₩113,943 | -0.14% | 16.6만 |
|---|
| 2026.06.08 | ₩113,743 | ₩114,018 | ₩112,938 | ₩113,115 | -0.55% | 8.1만 |
|---|
| 2026.06.05 | ₩114,612 | ₩114,612 | ₩112,032 | ₩112,500 | -1.84% | 11.7만 |
|---|
| 2026.06.04 | ₩114,064 | ₩115,734 | ₩113,943 | ₩115,481 | +1.24% | 16.7만 |
|---|
| 2026.06.03 | ₩114,545 | ₩114,545 | ₩113,648 | ₩114,264 | -0.25% | 11.9만 |
|---|
| 2026.06.02 | ₩114,184 | ₩115,120 | ₩113,957 | ₩115,093 | +0.80% | 11.7만 |
|---|
| 2026.06.01 | ₩113,837 | ₩114,919 | ₩113,409 | ₩114,545 | +0.62% | 11.1만 |
|---|
| 2026.05.29 | ₩114,545 | ₩114,839 | ₩114,037 | ₩114,625 | +0.07% | 83.6만 |
|---|
| 2026.05.28 | ₩113,689 | ₩114,719 | ₩113,068 | ₩114,558 | +0.76% | 13.5만 |
|---|
| 2026.05.27 | ₩114,184 | ₩114,426 | ₩113,720 | ₩113,810 | -0.33% | 27.4만 |
|---|
| 2026.05.26 | ₩113,275 | ₩114,104 | ₩113,028 | ₩113,970 | +0.61% | 15.2만 |
|---|
| 2026.05.22 | ₩111,898 | ₩112,500 | ₩111,685 | ₩112,246 | +0.31% | 19.3만 |
|---|
| 2026.05.21 | ₩109,974 | ₩111,477 | ₩109,225 | ₩111,203 | +1.12% | 12.9만 |
|---|
| 2026.05.20 | ₩108,771 | ₩110,602 | ₩107,962 | ₩110,602 | +1.68% | 12.1만 |
|---|
| 2026.05.19 | ₩108,784 | ₩108,851 | ₩107,608 | ₩108,276 | -0.47% | 14.8만 |
|---|
| 2026.05.18 | ₩109,666 | ₩110,134 | ₩108,804 | ₩109,306 | -0.33% | 8.1만 |
|---|
| 2026.05.15 | ₩110,161 | ₩110,181 | ₩109,312 | ₩109,519 | -0.58% | 15.7만 |
|---|
| 2026.05.14 | ₩111,163 | ₩112,019 | ₩110,655 | ₩111,404 | +0.22% | 11.2만 |
|---|
| 2026.05.13 | ₩111,217 | ₩111,217 | ₩109,947 | ₩110,722 | -0.44% | 18.2만 |
|---|
| 2026.05.12 | ₩111,685 | ₩111,685 | ₩109,760 | ₩111,070 | -0.55% | 16.1만 |
|---|
| 2026.05.11 | ₩112,353 | ₩112,741 | ₩111,952 | ₩112,046 | -0.27% | 17.7만 |
|---|
| 2026.05.08 | ₩112,473 | ₩112,473 | ₩111,631 | ₩112,166 | -0.27% | 7.9만 |
|---|
| 2026.05.07 | ₩113,716 | ₩113,716 | ₩111,464 | ₩111,471 | -1.97% | 19.7만 |
|---|
| 2026.05.06 | ₩112,700 | ₩113,609 | ₩112,166 | ₩113,369 | +0.59% | 11.6만 |
|---|
| 2026.05.05 | ₩110,562 | ₩111,604 | ₩110,428 | ₩111,350 | +0.71% | 12.8만 |
|---|
| 2026.05.04 | ₩110,254 | ₩111,067 | ₩109,479 | ₩109,800 | -0.41% | 21.6만 |
|---|
| 2026.05.01 | ₩110,348 | ₩110,587 | ₩109,800 | ₩110,308 | -0.04% | 30.8만 |
|---|
| 2026.04.30 | ₩108,116 | ₩110,107 | ₩108,116 | ₩109,894 | +1.64% | 25.9만 |
|---|
| 2026.04.29 | ₩108,744 | ₩108,744 | ₩107,354 | ₩107,795 | -0.87% | 26.8만 |
|---|
| 2026.04.28 | ₩109,466 | ₩110,041 | ₩108,357 | ₩108,624 | -0.77% | 12.7만 |
|---|
| 2026.04.27 | ₩109,894 | ₩110,549 | ₩109,519 | ₩109,934 | +0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩109,894 | ₩110,201 | ₩108,998 | ₩109,840 | -0.05% | 10.8만 |
|---|
| 2026.04.23 | ₩110,254 | ₩110,295 | ₩108,196 | ₩109,426 | -0.75% | 37.7만 |
|---|
| 2026.04.22 | ₩111,591 | ₩111,738 | ₩110,027 | ₩110,495 | -0.98% | 9.9만 |
|---|
| 2026.04.21 | ₩111,511 | ₩112,233 | ₩110,148 | ₩110,415 | -0.98% | 21만 |
|---|
| 2026.04.20 | ₩109,854 | ₩111,123 | ₩109,854 | ₩111,123 | +1.16% | 12만 |
|---|
| 2026.04.17 | ₩109,372 | ₩111,190 | ₩109,372 | ₩110,388 | +0.93% | 13.8만 |
|---|
| 2026.04.16 | ₩108,303 | ₩108,584 | ₩107,675 | ₩108,169 | -0.12% | 12.5만 |
|---|
| 2026.04.15 | ₩107,742 | ₩107,956 | ₩107,314 | ₩107,902 | +0.15% | 9.7만 |
|---|
| 2026.04.14 | ₩107,167 | ₩107,755 | ₩106,906 | ₩107,581 | +0.39% | 11.4만 |
|---|
| 2026.04.13 | ₩104,440 | ₩106,525 | ₩104,440 | ₩106,525 | +2.00% | 10.7만 |
|---|
| 2026.04.10 | ₩105,536 | ₩105,637 | ₩104,507 | ₩104,801 | -0.70% | 13.3만 |
|---|
| 2026.04.09 | ₩104,668 | ₩105,623 | ₩104,327 | ₩105,269 | +0.57% | 23.3만 |
|---|
| 2026.04.08 | ₩105,643 | ₩106,058 | ₩104,681 | ₩105,042 | -0.57% | 16.3만 |
|---|
| 2026.04.07 | ₩101,941 | ₩102,669 | ₩101,339 | ₩102,315 | +0.37% | 11.6만 |
|---|
| 2026.04.06 | ₩101,914 | ₩102,476 | ₩101,386 | ₩102,342 | +0.42% | 12.9만 |
|---|
| 2026.04.02 | ₩100,030 | ₩102,623 | ₩99,709 | ₩101,887 | +1.86% | 14.6만 |
|---|
| 2026.04.01 | ₩101,607 | ₩102,542 | ₩101,513 | ₩101,634 | +0.03% | 19만 |
|---|
| 2026.03.31 | ₩99,014 | ₩101,426 | ₩98,686 | ₩100,898 | +1.90% | 19.6만 |
|---|
| 2026.03.30 | ₩99,361 | ₩99,361 | ₩97,189 | ₩97,637 | -1.74% | 12.6만 |
|---|
| 2026.03.27 | ₩99,615 | ₩99,814 | ₩98,199 | ₩98,479 | -1.14% | 18.1만 |
|---|
| 2026.03.26 | ₩100,792 | ₩101,834 | ₩100,063 | ₩100,096 | -0.69% | 21.2만 |
|---|
| 2026.03.25 | ₩102,048 | ₩102,422 | ₩100,825 | ₩101,834 | -0.21% | 13.8만 |
|---|
| 2026.03.24 | ₩99,883 | ₩101,392 | ₩99,522 | ₩100,898 | +1.02% | 12.1만 |
|---|
| 2026.03.23 | ₩99,976 | ₩101,928 | ₩99,802 | ₩100,524 | +0.55% | 20만 |
|---|
| 2026.03.20 | ₩100,551 | ₩100,584 | ₩97,717 | ₩98,399 | -2.14% | 16.8만 |
|---|
| 2026.03.19 | ₩98,880 | ₩101,339 | ₩98,880 | ₩100,751 | +1.89% | 25.7만 |
|---|
| 2026.03.18 | ₩100,751 | ₩101,365 | ₩100,096 | ₩100,163 | -0.58% | 18.8만 |
|---|
| 2026.03.17 | ₩100,939 | ₩101,834 | ₩100,905 | ₩101,179 | +0.24% | 25만 |
|---|
| 2026.03.16 | ₩100,644 | ₩101,493 | ₩100,404 | ₩100,604 | -0.04% | 19.1만 |
|---|
| 2026.03.13 | ₩100,310 | ₩100,698 | ₩99,134 | ₩99,482 | -0.83% | 21.2만 |
|---|
| 2026.03.12 | ₩100,818 | ₩100,908 | ₩99,442 | ₩99,482 | -1.33% | 24.4만 |
|---|
| 2026.03.11 | ₩101,660 | ₩102,194 | ₩100,992 | ₩101,807 | +0.14% | 16만 |
|---|
| 2026.03.10 | ₩102,235 | ₩103,637 | ₩101,769 | ₩101,928 | -0.30% | 10.6만 |
|---|
| 2026.03.09 | ₩99,963 | ₩102,415 | ₩98,666 | ₩102,329 | +2.37% | 32.3만 |
|---|
| 2026.03.06 | ₩101,674 | ₩101,948 | ₩100,711 | ₩101,179 | -0.49% | 81.2만 |
|---|
| 2026.03.05 | ₩104,601 | ₩104,975 | ₩102,462 | ₩103,398 | -1.15% | 24.6만 |
|---|
| 2026.03.04 | ₩105,082 | ₩105,429 | ₩104,173 | ₩105,202 | +0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩103,572 | ₩104,920 | ₩101,687 | ₩104,440 | +0.84% | 25만 |
|---|
| 2026.03.02 | ₩104,173 | ₩106,459 | ₩104,173 | ₩106,031 | +1.78% | 16.2만 |
|---|
| 2026.02.27 | ₩105,884 | ₩106,084 | ₩104,967 | ₩105,777 | -0.10% | 16.9만 |
|---|
| 2026.02.26 | ₩106,552 | ₩107,247 | ₩105,715 | ₩107,073 | +0.49% | 14.7만 |
|---|
| 2026.02.25 | ₩106,659 | ₩106,873 | ₩105,536 | ₩106,271 | -0.36% | 45.8만 |
|---|
| 2026.02.24 | ₩104,641 | ₩105,884 | ₩104,547 | ₩105,683 | +1.00% | 24만 |
|---|
| 2026.02.23 | ₩106,365 | ₩106,365 | ₩104,046 | ₩104,694 | -1.57% | 22.3만 |
|---|
| 2026.02.20 | ₩105,804 | ₩107,274 | ₩105,715 | ₩106,686 | +0.83% | 164.8만 |
|---|
| 2026.02.19 | ₩105,630 | ₩106,245 | ₩105,269 | ₩106,245 | +0.58% | 14.5만 |
|---|
| 2026.02.18 | ₩105,670 | ₩106,892 | ₩105,516 | ₩106,071 | +0.38% | 18.3만 |
|---|
| 2026.02.17 | ₩105,216 | ₩105,790 | ₩104,086 | ₩105,429 | +0.20% | 13.6만 |
|---|
| 2026.02.13 | ₩104,333 | ₩106,058 | ₩103,692 | ₩105,403 | +1.02% | 18.5만 |
|---|
| 2026.02.12 | ₩106,779 | ₩107,053 | ₩103,638 | ₩103,932 | -2.67% | 23만 |
|---|
| 2026.02.11 | ₩107,180 | ₩107,207 | ₩105,256 | ₩105,951 | -1.15% | 17.9만 |
|---|
| 2026.02.10 | ₩106,806 | ₩107,223 | ₩106,392 | ₩106,539 | -0.25% | 11.1만 |
|---|
| 2026.02.09 | ₩106,138 | ₩107,024 | ₩105,800 | ₩106,779 | +0.60% | 17.3만 |
|---|
| 2026.02.06 | ₩104,534 | ₩106,632 | ₩104,534 | ₩106,258 | +1.65% | 24.4만 |
|---|
| 2026.02.05 | ₩103,491 | ₩104,601 | ₩102,723 | ₩103,157 | -0.32% | 19.7만 |
|---|
| 2026.02.04 | ₩105,122 | ₩105,280 | ₩102,970 | ₩104,427 | -0.66% | 25.7만 |
|---|
| 2026.02.03 | ₩105,282 | ₩105,764 | ₩103,371 | ₩104,988 | -0.28% | 40.7만 |
|---|
| 2026.02.02 | ₩103,732 | ₩105,470 | ₩103,732 | ₩105,055 | +1.28% | 33.7만 |
|---|
| 2026.01.30 | ₩104,908 | ₩105,536 | ₩103,451 | ₩103,986 | -0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩105,817 | ₩105,844 | ₩103,745 | ₩105,149 | -0.63% | 250.5만 |
|---|
| 2026.01.28 | ₩106,151 | ₩106,205 | ₩105,182 | ₩105,403 | -0.71% | 51.2만 |
|---|
| 2026.01.27 | ₩105,924 | ₩105,924 | ₩105,175 | ₩105,630 | -0.28% | 17.4만 |
|---|
| 2026.01.26 | ₩105,871 | ₩106,312 | ₩105,510 | ₩105,510 | -0.34% | 12.4만 |
|---|
| 2026.01.23 | ₩107,114 | ₩107,114 | ₩105,523 | ₩105,643 | -1.37% | 16.2만 |
|---|
| 2026.01.22 | ₩107,474 | ₩107,889 | ₩107,020 | ₩107,234 | -0.22% | 18.1만 |
|---|
| 2026.01.21 | ₩105,657 | ₩107,220 | ₩105,308 | ₩106,846 | +1.13% | 55만 |
|---|
| 2026.01.20 | ₩104,627 | ₩105,804 | ₩104,587 | ₩104,748 | +0.11% | 25.3만 |
|---|
| 2026.01.16 | ₩106,539 | ₩106,770 | ₩106,018 | ₩106,245 | -0.28% | 31.1만 |
|---|
| 2026.01.15 | ₩105,857 | ₩106,886 | ₩105,857 | ₩106,405 | +0.52% | 29.2만 |
|---|
| 2026.01.14 | ₩105,069 | ₩105,389 | ₩104,534 | ₩105,309 | +0.23% | 27.6만 |
|---|
| 2026.01.13 | ₩105,483 | ₩105,530 | ₩104,935 | ₩105,095 | -0.37% | 26.3만 |
|---|
| 2026.01.12 | ₩104,521 | ₩105,229 | ₩104,186 | ₩105,202 | +0.65% | 19.3만 |
|---|
| 2026.01.09 | ₩104,748 | ₩105,323 | ₩104,173 | ₩105,028 | +0.27% | 24.6만 |
|---|
| 2026.01.08 | ₩103,612 | ₩104,307 | ₩103,411 | ₩104,186 | +0.55% | 20.4만 |
|---|
| 2026.01.07 | ₩104,320 | ₩104,414 | ₩103,398 | ₩103,665 | -0.63% | 21.2만 |
|---|
| 2026.01.06 | ₩102,609 | ₩104,427 | ₩102,275 | ₩104,427 | +1.77% | 77.4만 |
|---|
| 2026.01.05 | ₩101,740 | ₩103,017 | ₩101,593 | ₩102,529 | +0.78% | 73.5만 |
|---|
| 2026.01.02 | ₩100,551 | ₩101,513 | ₩100,167 | ₩101,420 | +0.86% | 25.4만 |
|---|
| 2025.12.31 | ₩101,019 | ₩101,045 | ₩99,949 | ₩100,083 | -0.93% | 11.1만 |
|---|
| 2025.12.30 | ₩101,660 | ₩101,660 | ₩100,965 | ₩101,045 | -0.60% | 13.8만 |
|---|
| 2025.12.29 | ₩101,567 | ₩101,882 | ₩101,179 | ₩101,513 | -0.05% | 8.6만 |
|---|
| 2025.12.26 | ₩102,369 | ₩102,381 | ₩101,687 | ₩102,061 | -0.30% | 6.5만 |
|---|
| 2025.12.24 | ₩102,035 | ₩102,425 | ₩101,827 | ₩102,115 | +0.08% | 10.2만 |
|---|
| 2025.12.23 | ₩102,222 | ₩102,429 | ₩101,647 | ₩101,914 | -0.30% | 14.2만 |
|---|
| 2025.12.22 | ₩102,021 | ₩102,890 | ₩102,021 | ₩102,596 | +0.56% | 21.5만 |
|---|
| 2025.12.19 | ₩100,765 | ₩101,654 | ₩100,650 | ₩101,553 | +0.78% | 14.4만 |
|---|
| 2025.12.18 | ₩100,885 | ₩101,553 | ₩100,337 | ₩100,404 | -0.48% | 17.6만 |
|---|
| 2025.12.17 | ₩100,925 | ₩101,714 | ₩99,777 | ₩99,789 | -1.13% | 18.4만 |
|---|
| 2025.12.16 | ₩100,952 | ₩101,326 | ₩99,990 | ₩100,551 | -0.40% | 10.2만 |
|---|
| 2025.12.15 | ₩102,583 | ₩102,583 | ₩101,192 | ₩101,326 | -1.22% | 16만 |
|---|
| 2025.12.12 | ₩103,665 | ₩103,832 | ₩101,660 | ₩102,048 | -1.56% | 13.2만 |
|---|
| 2025.12.11 | ₩102,476 | ₩103,585 | ₩102,435 | ₩103,531 | +1.03% | 13.8만 |
|---|
| 2025.12.10 | ₩100,952 | ₩103,065 | ₩100,912 | ₩102,583 | +1.62% | 9.6만 |
|---|
| 2025.12.09 | ₩100,644 | ₩101,620 | ₩100,644 | ₩101,045 | +0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩101,727 | ₩101,727 | ₩100,758 | ₩100,965 | -0.75% | 14.3만 |
|---|
| 2025.12.05 | ₩101,286 | ₩101,834 | ₩101,032 | ₩101,126 | -0.16% | 18.7만 |
|---|
| 2025.12.04 | ₩100,698 | ₩101,593 | ₩100,404 | ₩101,273 | +0.57% | 13.3만 |
|---|
| 2025.12.03 | ₩99,762 | ₩100,792 | ₩99,622 | ₩100,631 | +0.87% | 9.5만 |
|---|
| 2025.12.02 | ₩100,698 | ₩100,698 | ₩99,661 | ₩99,776 | -0.92% | 39.6만 |
|---|
| 2025.12.01 | ₩99,669 | ₩100,765 | ₩99,569 | ₩99,990 | +0.32% | 41.5만 |
|---|
| 2025.11.28 | ₩100,511 | ₩100,727 | ₩100,190 | ₩100,671 | +0.16% | 2.8만 |
|---|
| 2025.11.26 | ₩99,508 | ₩100,792 | ₩99,355 | ₩100,150 | +0.64% | 12.3만 |
|---|
| 2025.11.25 | ₩97,610 | ₩99,562 | ₩97,610 | ₩99,482 | +1.92% | 29.1만 |
|---|
| 2025.11.24 | ₩96,327 | ₩97,570 | ₩96,220 | ₩97,450 | +1.17% | 25.7만 |
|---|
| 2025.11.21 | ₩94,202 | ₩96,588 | ₩93,891 | ₩96,020 | +1.93% | 28.2만 |
|---|
| 2025.11.20 | ₩97,062 | ₩97,504 | ₩93,561 | ₩93,601 | -3.57% | 22만 |
|---|
| 2025.11.19 | ₩95,686 | ₩96,341 | ₩95,046 | ₩95,606 | -0.08% | 13.2만 |
|---|
| 2025.11.18 | ₩94,550 | ₩96,113 | ₩94,369 | ₩95,378 | +0.88% | 17.5만 |
|---|
| 2025.11.17 | ₩97,036 | ₩97,288 | ₩94,897 | ₩95,178 | -1.91% | 16.8만 |
|---|
| 2025.11.14 | ₩96,234 | ₩97,870 | ₩96,174 | ₩97,062 | +0.86% | 12.8만 |
|---|
| 2025.11.13 | ₩99,361 | ₩99,589 | ₩97,141 | ₩97,236 | -2.14% | 8.1만 |
|---|
| 2025.11.12 | ₩99,843 | ₩100,685 | ₩99,695 | ₩99,722 | -0.12% | 6.2만 |
|---|
| 2025.11.11 | ₩99,482 | ₩99,923 | ₩99,233 | ₩99,522 | +0.04% | 6.8만 |
|---|
| 2025.11.10 | ₩99,589 | ₩99,976 | ₩98,733 | ₩99,428 | -0.16% | 42.6만 |
|---|
| 2025.11.07 | ₩96,889 | ₩98,693 | ₩96,565 | ₩98,693 | +1.86% | 7.7만 |
|---|
| 2025.11.06 | ₩99,174 | ₩99,308 | ₩97,403 | ₩97,450 | -1.74% | 18만 |
|---|
| 2025.11.05 | ₩98,132 | ₩99,654 | ₩98,038 | ₩99,295 | +1.18% | 11.5만 |
|---|
| 2025.11.04 | ₩97,838 | ₩98,555 | ₩97,637 | ₩97,851 | +0.01% | 12.3만 |
|---|
| 2025.11.03 | ₩99,388 | ₩99,388 | ₩97,931 | ₩99,201 | -0.19% | 11.4만 |
|---|
| 2025.10.31 | ₩99,081 | ₩99,561 | ₩98,586 | ₩99,161 | +0.08% | 13.6만 |
|---|
| 2025.10.30 | ₩99,241 | ₩100,324 | ₩98,733 | ₩98,787 | -0.46% | 12.3만 |
|---|
| 2025.10.29 | ₩100,631 | ₩101,352 | ₩99,522 | ₩100,030 | -0.60% | 10.5만 |
|---|
| 2025.10.28 | ₩101,433 | ₩101,433 | ₩100,571 | ₩100,832 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩101,941 | ₩102,021 | ₩101,005 | ₩101,446 | -0.49% | 29.1만 |
|---|
| 2025.10.24 | ₩101,179 | ₩101,472 | ₩100,832 | ₩100,912 | -0.26% | 14.6만 |
|---|
| 2025.10.23 | ₩98,867 | ₩100,056 | ₩98,669 | ₩99,923 | +1.07% | 17만 |
|---|
| 2025.10.22 | ₩99,495 | ₩99,682 | ₩97,677 | ₩98,439 | -1.06% | 10만 |
|---|
| 2025.10.21 | ₩99,228 | ₩100,070 | ₩98,994 | ₩99,722 | +0.50% | 12.2만 |
|---|
| 2025.10.20 | ₩98,907 | ₩99,655 | ₩98,907 | ₩99,522 | +0.62% | 11만 |
|---|
| 2025.10.17 | ₩97,664 | ₩98,466 | ₩97,303 | ₩98,105 | +0.45% | 12.6만 |
|---|
| 2025.10.16 | ₩100,043 | ₩100,087 | ₩97,721 | ₩98,212 | -1.83% | 32.2만 |
|---|
| 2025.10.15 | ₩100,016 | ₩100,610 | ₩98,833 | ₩99,722 | -0.29% | 40.8만 |
|---|
| 2025.10.14 | ₩96,915 | ₩99,597 | ₩96,649 | ₩99,054 | +2.21% | 34.4만 |
|---|
| 2025.10.13 | ₩97,651 | ₩98,399 | ₩97,506 | ₩98,199 | +0.56% | 9.2만 |
|---|
| 2025.10.10 | ₩99,655 | ₩99,829 | ₩96,100 | ₩96,100 | -3.57% | 19.9만 |
|---|