시장 데이터를 불러오는 중
전체 종목
iShares Russell 2500 ETF 과거 주가
iShares Russell 2500 ETF · SMMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 2500 ETF · SMMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,458 | ₩116,055 | ₩115,170 | ₩115,706 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,419 | ₩115,264 | ₩113,990 | ₩115,264 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,974 | ₩115,974 | ₩114,660 | ₩115,116 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,557 | ₩117,557 | ₩116,591 | ₩116,819 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,417 | ₩117,356 | ₩115,639 | ₩116,792 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,377 | ₩116,994 | ₩115,988 | ₩116,162 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,365 | ₩115,653 | ₩113,762 | ₩115,156 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,854 | ₩116,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,674 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,344 | ₩115,465 | ₩114,432 | ₩115,237 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,331 | ₩115,907 | ₩114,794 | ₩115,250 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,404 | ₩116,678 | ₩115,559 | ₩116,176 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,189 | ₩116,350 | ₩115,155 | ₩115,881 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,584 | ₩117,584 | ₩116,243 | ₩116,269 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,375 | ₩118,375 | ₩117,409 | ₩117,932 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩118,093 | ₩118,093 | ₩116,980 | ₩117,356 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,289 | ₩117,369 | ₩116,323 | ₩116,618 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,469 | ₩118,469 | ₩117,235 | ₩117,235 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,744 | ₩117,986 | ₩115,545 | ₩116,739 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩118,039 | ₩118,039 | ₩116,980 | ₩117,329 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,334 | ₩119,018 | ₩118,106 | ₩118,455 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,233 | ₩119,441 | ₩118,629 | ₩118,804 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,214 | ₩118,898 | ₩117,892 | ₩118,200 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,708 | ₩120,708 | ₩119,219 | ₩119,307 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,901 | ₩121,901 | ₩120,708 | ₩120,882 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩121,016 | ₩121,767 | ₩120,775 | ₩121,579 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,553 | ₩121,553 | ₩120,507 | ₩121,365 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩120,064 | ₩120,802 | ₩119,890 | ₩120,560 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,574 | ₩120,574 | ₩119,286 | ₩119,581 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,687 | ₩121,687 | ₩120,547 | ₩121,003 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,188 | ₩123,390 | ₩121,553 | ₩121,633 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,188 | ₩123,376 | ₩122,666 | ₩123,001 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,223 | ₩123,335 | ₩122,102 | ₩122,786 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,229 | ₩123,564 | ₩122,277 | ₩122,826 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,376 | ₩123,601 | ₩122,236 | ₩122,598 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,430 | ₩123,738 | ₩122,666 | ₩123,175 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,853 | ₩123,202 | ₩122,277 | ₩122,464 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,301 | ₩124,650 | ₩123,457 | ₩123,537 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,355 | ₩124,355 | ₩122,961 | ₩123,121 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,771 | ₩124,945 | ₩124,476 | ₩124,824 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,704 | ₩125,267 | ₩124,704 | ₩125,119 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,824 | ₩125,146 | ₩124,181 | ₩124,838 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,731 | ₩124,731 | ₩123,551 | ₩124,141 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,832 | ₩124,395 | ₩123,591 | ₩123,792 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,966 | ₩123,966 | ₩123,188 | ₩123,510 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,805 | ₩124,221 | ₩123,316 | ₩124,100 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,269 | ₩123,859 | ₩122,464 | ₩122,666 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,765 | ₩124,328 | ₩123,108 | ₩123,162 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩122,022 | ₩124,006 | ₩121,874 | ₩123,658 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,212 | ₩121,553 | ₩120,138 | ₩121,486 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,299 | ₩120,299 | ₩118,609 | ₩119,461 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,622 | ₩120,064 | ₩118,469 | ₩119,809 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,319 | ₩120,694 | ₩118,616 | ₩118,884 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,513 | ₩120,788 | ₩119,749 | ₩120,668 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,855 | ₩121,016 | ₩119,581 | ₩120,198 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,957 | ₩120,601 | ₩119,227 | ₩119,581 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,273 | ₩120,265 | ₩118,750 | ₩119,528 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,574 | ₩120,862 | ₩119,984 | ₩120,104 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩120,145 | ₩120,694 | ₩119,445 | ₩120,668 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,748 | ₩120,748 | ₩119,286 | ₩119,407 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,689 | ₩120,855 | ₩119,588 | ₩120,225 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,279 | ₩121,325 | ₩120,279 | ₩120,896 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,359 | ₩121,204 | ₩119,977 | ₩120,480 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,721 | ₩121,056 | ₩120,024 | ₩120,265 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,815 | ₩120,815 | ₩119,568 | ₩119,970 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,553 | ₩121,553 | ₩119,796 | ₩120,842 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,265 | ₩121,539 | ₩119,850 | ₩120,922 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,655 | ₩119,938 | ₩118,475 | ₩119,581 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,263 | ₩122,263 | ₩120,534 | ₩120,882 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩122,143 | ₩122,545 | ₩121,907 | ₩121,995 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,961 | ₩123,416 | ₩120,493 | ₩121,713 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,491 | ₩123,457 | ₩121,888 | ₩122,049 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,263 | ₩122,947 | ₩121,827 | ₩122,867 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,411 | ₩122,411 | ₩120,614 | ₩122,089 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,788 | ₩122,464 | ₩120,788 | ₩121,915 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,746 | ₩123,108 | ₩121,660 | ₩122,344 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,426 | ₩121,499 | ₩119,944 | ₩120,426 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,641 | ₩121,043 | ₩119,421 | ₩120,064 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,834 | ₩122,250 | ₩121,271 | ₩121,807 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩121,016 | ₩121,070 | ₩119,756 | ₩120,842 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,373 | ₩121,392 | ₩118,777 | ₩119,018 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,781 | ₩121,988 | ₩119,988 | ₩120,198 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,330 | ₩122,384 | ₩121,070 | ₩121,123 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,930 | ₩121,123 | ₩118,911 | ₩120,399 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,511 | ₩119,404 | ₩116,457 | ₩119,233 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,873 | ₩118,415 | ₩115,451 | ₩115,572 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,785 | ₩119,233 | ₩114,204 | ₩117,101 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,423 | ₩117,590 | ₩116,390 | ₩116,457 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩118,106 | ₩118,140 | ₩115,156 | ₩115,787 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,241 | ₩119,695 | ₩118,241 | ₩119,313 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,750 | ₩119,193 | ₩118,133 | ₩118,696 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,723 | ₩119,541 | ₩118,629 | ₩119,447 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,932 | ₩118,777 | ₩117,275 | ₩118,388 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩119,126 | ₩119,126 | ₩117,879 | ₩118,804 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,482 | ₩119,434 | ₩117,449 | ₩119,112 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,313 | ₩119,313 | ₩118,242 | ₩118,589 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩118,066 | ₩118,737 | ₩117,235 | ₩118,629 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,564 | ₩117,007 | ₩116,028 | ₩116,672 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩114,044 | ₩116,082 | ₩113,574 | ₩115,814 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩113,051 | ₩114,701 | ₩112,260 | ₩114,701 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,287 | ₩112,904 | ₩111,174 | ₩112,233 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,406 | ₩114,406 | ₩112,381 | ₩113,145 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,392 | ₩114,432 | ₩113,521 | ₩113,749 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩116,021 | ₩116,524 | ₩115,410 | ₩116,068 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,867 | ₩116,310 | ₩114,654 | ₩115,545 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,189 | ₩116,276 | ₩113,923 | ₩115,626 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,430 | ₩117,280 | ₩116,430 | ₩116,672 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩116,041 | ₩116,404 | ₩115,371 | ₩116,310 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩117,114 | ₩117,168 | ₩114,674 | ₩114,942 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,873 | ₩117,181 | ₩115,894 | ₩117,168 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,580 | ₩115,559 | ₩114,245 | ₩115,344 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,856 | ₩114,714 | ₩112,957 | ₩113,682 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,789 | ₩114,285 | ₩113,420 | ₩114,070 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,764 | ₩113,802 | ₩111,469 | ₩113,695 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,858 | ₩111,979 | ₩110,825 | ₩111,322 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,595 | ₩112,850 | ₩111,281 | ₩111,737 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,239 | ₩113,400 | ₩112,689 | ₩113,172 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,199 | ₩113,454 | ₩112,059 | ₩112,984 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,226 | ₩113,588 | ₩111,214 | ₩112,743 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩114,044 | ₩114,111 | ₩112,649 | ₩113,252 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,285 | ₩114,714 | ₩112,502 | ₩112,810 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,756 | ₩113,889 | ₩112,756 | ₩113,695 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,448 | ₩113,735 | ₩111,737 | ₩113,065 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,571 | ₩111,060 | ₩110,195 | ₩111,013 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,705 | ₩110,705 | ₩109,793 | ₩110,423 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,302 | ₩110,725 | ₩109,786 | ₩110,557 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,580 | ₩109,605 | ₩107,527 | ₩109,484 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,358 | ₩108,372 | ₩107,607 | ₩107,902 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,312 | ₩108,546 | ₩107,158 | ₩108,117 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,983 | ₩108,626 | ₩107,084 | ₩107,580 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,558 | ₩104,577 | ₩103,319 | ₩104,362 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,933 | ₩104,429 | ₩103,349 | ₩104,335 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,600 | ₩104,657 | ₩101,486 | ₩103,906 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,236 | ₩104,242 | ₩103,102 | ₩103,303 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,420 | ₩102,659 | ₩100,098 | ₩102,378 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,278 | ₩101,278 | ₩98,422 | ₩98,891 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,345 | ₩101,520 | ₩99,837 | ₩100,031 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,565 | ₩103,692 | ₩101,654 | ₩101,815 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,772 | ₩104,121 | ₩102,914 | ₩103,732 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,479 | ₩103,283 | ₩101,218 | ₩102,740 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,391 | ₩103,719 | ₩101,687 | ₩102,177 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,431 | ₩102,431 | ₩99,401 | ₩100,152 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,997 | ₩103,243 | ₩100,997 | ₩102,646 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩103,062 | ₩103,249 | ₩102,009 | ₩102,096 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩103,021 | ₩103,745 | ₩102,874 | ₩103,330 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,995 | ₩103,635 | ₩102,525 | ₩102,700 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,485 | ₩102,874 | ₩101,292 | ₩101,654 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,753 | ₩103,103 | ₩101,734 | ₩101,935 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,772 | ₩104,534 | ₩103,169 | ₩104,107 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,443 | ₩105,797 | ₩104,000 | ₩104,215 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,163 | ₩104,697 | ₩100,956 | ₩104,537 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,188 | ₩104,188 | ₩102,874 | ₩103,370 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,803 | ₩107,326 | ₩104,818 | ₩105,810 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,782 | ₩107,937 | ₩106,608 | ₩107,674 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,521 | ₩107,513 | ₩104,322 | ₩106,937 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,218 | ₩109,002 | ₩106,977 | ₩108,747 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,425 | ₩108,425 | ₩107,285 | ₩108,170 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,921 | ₩109,699 | ₩107,849 | ₩109,699 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,324 | ₩109,324 | ₩107,956 | ₩108,854 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,500 | ₩108,530 | ₩107,358 | ₩108,506 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,680 | ₩108,680 | ₩106,561 | ₩107,379 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,251 | ₩109,739 | ₩108,030 | ₩108,988 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,251 | ₩108,734 | ₩107,218 | ₩108,734 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩108,117 | ₩109,407 | ₩107,527 | ₩108,586 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,460 | ₩108,331 | ₩106,561 | ₩107,875 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,285 | ₩108,667 | ₩106,374 | ₩107,916 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,605 | ₩109,940 | ₩106,167 | ₩106,883 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩110,021 | ₩110,021 | ₩107,822 | ₩108,827 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,149 | ₩109,873 | ₩108,948 | ₩108,988 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,774 | ₩109,552 | ₩108,184 | ₩109,189 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,554 | ₩108,921 | ₩106,910 | ₩108,599 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,475 | ₩106,776 | ₩104,832 | ₩105,046 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,259 | ₩107,520 | ₩105,261 | ₩106,508 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,192 | ₩107,885 | ₩105,462 | ₩107,004 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,596 | ₩106,972 | ₩105,261 | ₩106,494 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,561 | ₩106,977 | ₩104,983 | ₩105,650 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,326 | ₩107,326 | ₩105,422 | ₩106,789 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,822 | ₩107,822 | ₩106,716 | ₩107,004 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,460 | ₩107,460 | ₩106,749 | ₩107,406 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,607 | ₩107,955 | ₩106,964 | ₩107,125 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,680 | ₩108,680 | ₩107,213 | ₩107,473 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,921 | ₩109,431 | ₩108,693 | ₩108,774 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,352 | ₩108,673 | ₩106,803 | ₩108,338 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,730 | ₩107,285 | ₩105,730 | ₩106,333 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,748 | ₩108,170 | ₩107,487 | ₩107,782 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,272 | ₩108,291 | ₩107,165 | ₩107,862 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩106,038 | ₩106,830 | ₩105,824 | ₩106,762 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,870 | ₩106,870 | ₩106,052 | ₩106,253 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,636 | ₩106,286 | ₩105,046 | ₩106,280 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,462 | ₩106,293 | ₩105,207 | ₩106,012 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,188 | ₩105,234 | ₩104,188 | ₩104,858 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,711 | ₩104,718 | ₩103,859 | ₩104,322 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,263 | ₩104,925 | ₩102,914 | ₩104,925 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩102,069 | ₩103,611 | ₩102,069 | ₩103,236 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,943 | ₩101,983 | ₩100,608 | ₩101,815 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,613 | ₩101,613 | ₩100,487 | ₩100,487 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩102,029 | ₩102,056 | ₩101,372 | ₩101,372 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,270 | ₩102,552 | ₩101,707 | ₩102,029 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,713 | ₩102,713 | ₩102,284 | ₩102,606 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,807 | ₩103,036 | ₩102,498 | ₩102,780 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,981 | ₩102,981 | ₩102,378 | ₩102,673 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,391 | ₩103,503 | ₩102,391 | ₩103,035 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,305 | ₩102,244 | ₩101,305 | ₩102,110 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,479 | ₩101,975 | ₩100,795 | ₩101,117 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,493 | ₩102,245 | ₩100,407 | ₩100,568 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,426 | ₩102,042 | ₩100,711 | ₩101,131 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,665 | ₩103,665 | ₩102,024 | ₩102,190 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,248 | ₩104,389 | ₩102,445 | ₩102,820 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,780 | ₩104,349 | ₩102,579 | ₩104,215 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,157 | ₩103,491 | ₩101,157 | ₩102,995 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,292 | ₩102,096 | ₩101,292 | ₩101,493 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩102,136 | ₩102,136 | ₩101,186 | ₩101,479 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,640 | ₩102,270 | ₩101,251 | ₩101,587 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩101,037 | ₩102,004 | ₩100,675 | ₩101,747 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩100,112 | ₩101,104 | ₩99,857 | ₩101,037 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,608 | ₩100,608 | ₩99,830 | ₩99,830 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,736 | ₩100,869 | ₩99,736 | ₩100,031 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,460 | ₩101,037 | ₩100,205 | ₩100,956 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,642 | ₩101,009 | ₩99,575 | ₩100,393 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,308 | ₩99,763 | ₩97,682 | ₩99,602 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,491 | ₩97,792 | ₩96,303 | ₩97,658 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,265 | ₩96,759 | ₩94,185 | ₩96,143 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,813 | ₩97,604 | ₩93,783 | ₩93,930 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,593 | ₩96,452 | ₩95,157 | ₩95,579 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,171 | ₩96,062 | ₩94,171 | ₩95,566 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,679 | ₩97,186 | ₩94,922 | ₩95,228 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,713 | ₩97,685 | ₩95,713 | ₩97,135 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩99,106 | ₩99,320 | ₩96,873 | ₩97,269 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,830 | ₩100,313 | ₩99,361 | ₩99,602 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩99,039 | ₩99,696 | ₩98,556 | ₩99,441 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,401 | ₩99,736 | ₩98,536 | ₩99,374 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,585 | ₩98,382 | ₩96,291 | ₩98,328 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,784 | ₩99,302 | ₩97,309 | ₩97,457 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,899 | ₩99,347 | ₩97,845 | ₩98,811 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,524 | ₩98,529 | ₩97,524 | ₩97,644 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,374 | ₩99,374 | ₩97,913 | ₩99,186 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,918 | ₩99,662 | ₩98,512 | ₩99,495 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,320 | ₩100,152 | ₩98,757 | ₩98,757 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,916 | ₩101,211 | ₩99,347 | ₩99,951 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,546 | ₩101,546 | ₩100,554 | ₩100,755 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩102,002 | ₩102,002 | ₩101,064 | ₩101,452 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,520 | ₩101,520 | ₩100,983 | ₩100,983 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,320 | ₩100,340 | ₩99,078 | ₩100,179 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,991 | ₩99,991 | ₩98,094 | ₩98,757 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩100,018 | ₩100,580 | ₩99,441 | ₩100,152 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,897 | ₩100,219 | ₩99,543 | ₩100,152 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,395 | ₩99,042 | ₩97,872 | ₩98,677 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,849 | ₩100,983 | ₩98,395 | ₩98,811 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,889 | ₩101,144 | ₩99,528 | ₩100,366 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,430 | ₩100,407 | ₩97,430 | ₩99,790 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,953 | ₩98,871 | ₩97,805 | ₩98,732 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,897 | ₩100,045 | ₩96,505 | ₩96,612 | -3.29% | 10.1만 |
|---|