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 | ₩115,174 | ₩115,769 | ₩114,886 | ₩115,422 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,137 | ₩114,980 | ₩113,709 | ₩114,980 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,689 | ₩115,689 | ₩114,378 | ₩114,833 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,267 | ₩117,267 | ₩116,304 | ₩116,532 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,130 | ₩117,067 | ₩115,355 | ₩116,505 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,090 | ₩116,706 | ₩115,702 | ₩115,876 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,084 | ₩115,368 | ₩113,482 | ₩114,873 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,569 | ₩115,876 | ₩114,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,392 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,060 | ₩115,181 | ₩114,151 | ₩114,953 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,047 | ₩115,622 | ₩114,512 | ₩114,967 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,117 | ₩116,391 | ₩115,274 | ₩115,890 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩115,903 | ₩116,064 | ₩114,872 | ₩115,595 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,294 | ₩117,294 | ₩115,957 | ₩115,983 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,083 | ₩118,083 | ₩117,120 | ₩117,642 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩117,802 | ₩117,802 | ₩116,692 | ₩117,067 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,000 | ₩117,080 | ₩116,037 | ₩116,331 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,177 | ₩118,177 | ₩116,946 | ₩116,946 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,455 | ₩117,695 | ₩115,261 | ₩116,451 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩117,749 | ₩117,749 | ₩116,692 | ₩117,040 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,043 | ₩118,725 | ₩117,816 | ₩118,164 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩118,939 | ₩119,147 | ₩118,337 | ₩118,511 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩117,923 | ₩118,605 | ₩117,602 | ₩117,909 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,411 | ₩120,411 | ₩118,926 | ₩119,013 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,601 | ₩121,601 | ₩120,411 | ₩120,585 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩120,718 | ₩121,467 | ₩120,478 | ₩121,280 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,253 | ₩121,253 | ₩120,210 | ₩121,066 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩119,769 | ₩120,504 | ₩119,595 | ₩120,264 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,277 | ₩120,277 | ₩118,993 | ₩119,287 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,387 | ₩121,387 | ₩120,250 | ₩120,705 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩122,885 | ₩123,086 | ₩121,253 | ₩121,334 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩122,885 | ₩123,073 | ₩122,364 | ₩122,698 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩121,922 | ₩123,031 | ₩121,802 | ₩122,484 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩122,925 | ₩123,260 | ₩121,976 | ₩122,524 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,073 | ₩123,297 | ₩121,936 | ₩122,297 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,126 | ₩123,434 | ₩122,364 | ₩122,872 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,551 | ₩122,899 | ₩121,976 | ₩122,163 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩123,996 | ₩124,343 | ₩123,153 | ₩123,233 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,049 | ₩124,049 | ₩122,658 | ₩122,818 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,464 | ₩124,638 | ₩124,169 | ₩124,517 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,397 | ₩124,959 | ₩124,397 | ₩124,811 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,517 | ₩124,838 | ₩123,875 | ₩124,531 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,424 | ₩124,424 | ₩123,246 | ₩123,835 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,527 | ₩124,089 | ₩123,287 | ₩123,487 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,661 | ₩123,661 | ₩122,885 | ₩123,206 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,501 | ₩123,915 | ₩123,012 | ₩123,795 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩122,966 | ₩123,554 | ₩122,163 | ₩122,364 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,460 | ₩124,022 | ₩122,805 | ₩122,859 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩121,722 | ₩123,701 | ₩121,574 | ₩123,353 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩119,916 | ₩121,253 | ₩119,842 | ₩121,187 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,003 | ₩120,003 | ₩118,317 | ₩119,167 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,327 | ₩119,769 | ₩118,177 | ₩119,515 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,023 | ₩120,397 | ₩118,324 | ₩118,592 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,217 | ₩120,491 | ₩119,454 | ₩120,371 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,558 | ₩120,718 | ₩119,287 | ₩119,902 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,662 | ₩120,304 | ₩118,934 | ₩119,287 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩118,980 | ₩119,969 | ₩118,458 | ₩119,234 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,277 | ₩120,565 | ₩119,688 | ₩119,809 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩119,849 | ₩120,397 | ₩119,151 | ₩120,371 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,451 | ₩120,451 | ₩118,993 | ₩119,113 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,394 | ₩120,558 | ₩119,294 | ₩119,929 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩119,983 | ₩121,026 | ₩119,983 | ₩120,598 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,063 | ₩120,906 | ₩119,682 | ₩120,183 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,424 | ₩120,759 | ₩119,729 | ₩119,969 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,518 | ₩120,518 | ₩119,274 | ₩119,675 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,253 | ₩121,253 | ₩119,501 | ₩120,545 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩119,969 | ₩121,240 | ₩119,555 | ₩120,625 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,361 | ₩119,643 | ₩118,184 | ₩119,287 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩121,962 | ₩121,962 | ₩120,237 | ₩120,585 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩121,842 | ₩122,243 | ₩121,607 | ₩121,695 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,658 | ₩123,113 | ₩120,197 | ₩121,414 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,190 | ₩123,153 | ₩121,588 | ₩121,748 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩121,962 | ₩122,645 | ₩121,528 | ₩122,564 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,110 | ₩122,110 | ₩120,317 | ₩121,788 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,491 | ₩122,163 | ₩120,491 | ₩121,615 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,444 | ₩122,805 | ₩121,360 | ₩122,043 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,130 | ₩121,200 | ₩119,648 | ₩120,130 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,344 | ₩120,745 | ₩119,127 | ₩119,769 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,534 | ₩121,949 | ₩120,973 | ₩121,508 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩120,718 | ₩120,772 | ₩119,461 | ₩120,545 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,076 | ₩121,093 | ₩118,485 | ₩118,725 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,481 | ₩121,688 | ₩119,692 | ₩119,902 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,029 | ₩122,083 | ₩120,772 | ₩120,825 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,635 | ₩120,825 | ₩118,618 | ₩120,103 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,224 | ₩119,111 | ₩116,171 | ₩118,939 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,585 | ₩118,123 | ₩115,167 | ₩115,288 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,495 | ₩118,939 | ₩113,923 | ₩116,813 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,134 | ₩117,301 | ₩116,104 | ₩116,171 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩117,816 | ₩117,849 | ₩114,873 | ₩115,502 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩117,950 | ₩119,401 | ₩117,950 | ₩119,020 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,458 | ₩118,899 | ₩117,843 | ₩118,404 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,431 | ₩119,247 | ₩118,337 | ₩119,153 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,642 | ₩118,485 | ₩116,986 | ₩118,097 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩118,832 | ₩118,832 | ₩117,588 | ₩118,511 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,190 | ₩119,140 | ₩117,160 | ₩118,819 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,020 | ₩119,020 | ₩117,951 | ₩118,297 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩117,776 | ₩118,444 | ₩116,946 | ₩118,337 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,278 | ₩116,719 | ₩115,743 | ₩116,385 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩113,763 | ₩115,796 | ₩113,295 | ₩115,529 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩112,773 | ₩114,418 | ₩111,984 | ₩114,418 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,011 | ₩112,626 | ₩110,900 | ₩111,957 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,124 | ₩114,124 | ₩112,104 | ₩112,867 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,111 | ₩114,151 | ₩113,241 | ₩113,469 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩115,736 | ₩116,237 | ₩115,126 | ₩115,783 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,582 | ₩116,023 | ₩114,371 | ₩115,261 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩115,903 | ₩115,990 | ₩113,642 | ₩115,341 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,144 | ₩116,992 | ₩116,144 | ₩116,385 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩115,756 | ₩116,117 | ₩115,087 | ₩116,023 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩116,826 | ₩116,879 | ₩114,392 | ₩114,659 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,585 | ₩116,893 | ₩115,609 | ₩116,879 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,298 | ₩115,274 | ₩113,964 | ₩115,060 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,576 | ₩114,432 | ₩112,679 | ₩113,402 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,509 | ₩114,004 | ₩113,141 | ₩113,790 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,489 | ₩113,522 | ₩111,195 | ₩113,415 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,583 | ₩111,703 | ₩110,553 | ₩111,048 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,318 | ₩112,572 | ₩111,007 | ₩111,462 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩112,960 | ₩113,121 | ₩112,412 | ₩112,893 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩112,920 | ₩113,174 | ₩111,783 | ₩112,706 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩112,947 | ₩113,308 | ₩110,941 | ₩112,465 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩113,763 | ₩113,830 | ₩112,372 | ₩112,974 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,004 | ₩114,432 | ₩112,225 | ₩112,532 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,479 | ₩113,609 | ₩112,479 | ₩113,415 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,171 | ₩113,455 | ₩111,462 | ₩112,786 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,298 | ₩110,787 | ₩109,924 | ₩110,740 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,432 | ₩110,432 | ₩109,523 | ₩110,151 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,031 | ₩110,452 | ₩109,516 | ₩110,285 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,316 | ₩109,335 | ₩107,262 | ₩109,215 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,091 | ₩108,105 | ₩107,342 | ₩107,637 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,048 | ₩108,279 | ₩106,894 | ₩107,851 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,717 | ₩108,359 | ₩106,821 | ₩107,316 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,303 | ₩104,319 | ₩103,065 | ₩104,105 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,677 | ₩104,172 | ₩103,094 | ₩104,079 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,350 | ₩104,400 | ₩101,236 | ₩103,651 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩102,982 | ₩103,985 | ₩102,848 | ₩103,049 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,173 | ₩102,407 | ₩99,852 | ₩102,126 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,029 | ₩101,029 | ₩98,180 | ₩98,648 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,096 | ₩101,270 | ₩99,591 | ₩99,785 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,313 | ₩103,437 | ₩101,403 | ₩101,564 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,517 | ₩103,865 | ₩102,661 | ₩103,477 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,230 | ₩103,029 | ₩100,969 | ₩102,487 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,139 | ₩103,463 | ₩101,437 | ₩101,925 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,179 | ₩102,179 | ₩99,156 | ₩99,905 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,748 | ₩102,989 | ₩100,748 | ₩102,393 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩102,808 | ₩102,995 | ₩101,758 | ₩101,845 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩102,768 | ₩103,490 | ₩102,621 | ₩103,075 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,741 | ₩103,380 | ₩102,273 | ₩102,447 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,233 | ₩102,621 | ₩101,042 | ₩101,403 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,500 | ₩102,849 | ₩101,484 | ₩101,684 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,517 | ₩104,277 | ₩102,915 | ₩103,851 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,186 | ₩105,537 | ₩103,744 | ₩103,958 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩101,912 | ₩104,440 | ₩100,708 | ₩104,279 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩103,932 | ₩103,932 | ₩102,621 | ₩103,116 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,540 | ₩107,062 | ₩104,560 | ₩105,550 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,516 | ₩107,671 | ₩106,346 | ₩107,409 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,259 | ₩107,249 | ₩104,065 | ₩106,674 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩106,954 | ₩108,734 | ₩106,714 | ₩108,479 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,158 | ₩108,158 | ₩107,021 | ₩107,904 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,653 | ₩109,429 | ₩107,583 | ₩109,429 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,055 | ₩109,055 | ₩107,690 | ₩108,586 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,235 | ₩108,263 | ₩107,094 | ₩108,239 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,412 | ₩108,412 | ₩106,299 | ₩107,115 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩107,984 | ₩109,469 | ₩107,764 | ₩108,720 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩107,984 | ₩108,466 | ₩106,954 | ₩108,466 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩107,851 | ₩109,137 | ₩107,262 | ₩108,319 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,195 | ₩108,065 | ₩106,299 | ₩107,610 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,021 | ₩108,399 | ₩106,112 | ₩107,650 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,335 | ₩109,670 | ₩105,906 | ₩106,620 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩109,750 | ₩109,750 | ₩107,556 | ₩108,560 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩108,881 | ₩109,603 | ₩108,680 | ₩108,720 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,506 | ₩109,282 | ₩107,918 | ₩108,921 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,289 | ₩108,653 | ₩106,647 | ₩108,332 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,216 | ₩106,513 | ₩104,574 | ₩104,788 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩106,995 | ₩107,255 | ₩105,002 | ₩106,246 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩106,928 | ₩107,619 | ₩105,202 | ₩106,740 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,336 | ₩106,708 | ₩105,002 | ₩106,232 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,299 | ₩106,714 | ₩104,725 | ₩105,390 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,062 | ₩107,062 | ₩105,162 | ₩106,526 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,556 | ₩107,556 | ₩106,453 | ₩106,740 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,195 | ₩107,195 | ₩106,486 | ₩107,142 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,342 | ₩107,689 | ₩106,700 | ₩106,861 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,412 | ₩108,412 | ₩106,949 | ₩107,209 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,653 | ₩109,162 | ₩108,426 | ₩108,506 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,088 | ₩108,406 | ₩106,540 | ₩108,071 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,470 | ₩107,021 | ₩105,470 | ₩106,072 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,483 | ₩107,904 | ₩107,222 | ₩107,516 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,008 | ₩108,025 | ₩106,901 | ₩107,597 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩105,777 | ₩106,567 | ₩105,563 | ₩106,500 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,607 | ₩106,607 | ₩105,791 | ₩105,991 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,376 | ₩106,025 | ₩104,788 | ₩106,018 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,202 | ₩106,032 | ₩104,948 | ₩105,751 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩103,932 | ₩104,975 | ₩103,932 | ₩104,600 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,453 | ₩104,460 | ₩103,604 | ₩104,065 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,009 | ₩104,667 | ₩102,661 | ₩104,667 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩101,818 | ₩103,356 | ₩101,818 | ₩102,982 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,695 | ₩101,733 | ₩100,360 | ₩101,564 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,363 | ₩101,363 | ₩100,240 | ₩100,240 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩101,778 | ₩101,805 | ₩101,123 | ₩101,123 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,019 | ₩102,300 | ₩101,457 | ₩101,778 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,460 | ₩102,460 | ₩102,032 | ₩102,353 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,554 | ₩102,783 | ₩102,246 | ₩102,527 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,728 | ₩102,728 | ₩102,126 | ₩102,420 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,139 | ₩103,248 | ₩102,139 | ₩102,781 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,056 | ₩101,992 | ₩101,056 | ₩101,858 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,230 | ₩101,724 | ₩100,547 | ₩100,868 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,243 | ₩101,993 | ₩100,159 | ₩100,320 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,176 | ₩101,791 | ₩100,463 | ₩100,882 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,410 | ₩103,410 | ₩101,773 | ₩101,938 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩103,992 | ₩104,132 | ₩102,193 | ₩102,567 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,527 | ₩104,092 | ₩102,326 | ₩103,958 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩100,909 | ₩103,236 | ₩100,909 | ₩102,741 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,042 | ₩101,845 | ₩101,042 | ₩101,243 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩101,885 | ₩101,885 | ₩100,937 | ₩101,230 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,390 | ₩102,019 | ₩101,002 | ₩101,337 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩100,788 | ₩101,753 | ₩100,427 | ₩101,497 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩99,865 | ₩100,855 | ₩99,611 | ₩100,788 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,360 | ₩100,360 | ₩99,584 | ₩99,584 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,491 | ₩100,621 | ₩99,491 | ₩99,785 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,213 | ₩100,788 | ₩99,959 | ₩100,708 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,397 | ₩100,760 | ₩99,330 | ₩100,146 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,066 | ₩99,517 | ₩97,441 | ₩99,357 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,254 | ₩97,551 | ₩96,066 | ₩97,417 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,033 | ₩96,521 | ₩93,953 | ₩95,906 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,575 | ₩97,364 | ₩93,552 | ₩93,699 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,358 | ₩96,215 | ₩94,923 | ₩95,344 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩93,940 | ₩95,826 | ₩93,940 | ₩95,331 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,441 | ₩96,947 | ₩94,689 | ₩94,994 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,478 | ₩97,444 | ₩95,478 | ₩96,896 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩98,862 | ₩99,076 | ₩96,635 | ₩97,030 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,584 | ₩100,066 | ₩99,116 | ₩99,357 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩98,795 | ₩99,451 | ₩98,314 | ₩99,196 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,156 | ₩99,491 | ₩98,294 | ₩99,130 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,347 | ₩98,140 | ₩96,054 | ₩98,086 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,541 | ₩99,057 | ₩97,070 | ₩97,217 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,658 | ₩99,103 | ₩97,605 | ₩98,568 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,284 | ₩98,287 | ₩97,284 | ₩97,404 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,130 | ₩99,130 | ₩97,672 | ₩98,942 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,675 | ₩99,417 | ₩98,269 | ₩99,250 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,076 | ₩99,905 | ₩98,514 | ₩98,514 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,668 | ₩100,962 | ₩99,103 | ₩99,705 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,296 | ₩101,296 | ₩100,307 | ₩100,507 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩101,751 | ₩101,751 | ₩100,815 | ₩101,203 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,270 | ₩101,270 | ₩100,735 | ₩100,735 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,076 | ₩100,093 | ₩98,834 | ₩99,932 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,745 | ₩99,745 | ₩97,852 | ₩98,514 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩99,772 | ₩100,332 | ₩99,196 | ₩99,905 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,651 | ₩99,972 | ₩99,298 | ₩99,905 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,153 | ₩98,798 | ₩97,631 | ₩98,434 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,601 | ₩100,735 | ₩98,153 | ₩98,568 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,641 | ₩100,895 | ₩99,283 | ₩100,119 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,190 | ₩100,159 | ₩97,190 | ₩99,544 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,712 | ₩98,628 | ₩97,565 | ₩98,489 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,651 | ₩99,798 | ₩96,267 | ₩96,374 | -3.29% | 10.1만 |
|---|