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 | ₩115,479 | ₩116,076 | ₩115,191 | ₩115,727 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,439 | ₩115,284 | ₩114,010 | ₩115,284 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,995 | ₩115,995 | ₩114,681 | ₩115,137 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,578 | ₩117,578 | ₩116,612 | ₩116,840 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,438 | ₩117,377 | ₩115,660 | ₩116,813 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,398 | ₩117,014 | ₩116,009 | ₩116,183 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,386 | ₩115,673 | ₩113,782 | ₩115,177 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,874 | ₩116,183 | ₩114,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,694 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,365 | ₩115,486 | ₩114,453 | ₩115,258 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,351 | ₩115,928 | ₩114,815 | ₩115,271 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,424 | ₩116,699 | ₩115,579 | ₩116,196 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,210 | ₩116,371 | ₩115,176 | ₩115,901 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,605 | ₩117,605 | ₩116,263 | ₩116,290 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,396 | ₩118,396 | ₩117,430 | ₩117,953 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩118,114 | ₩118,114 | ₩117,001 | ₩117,377 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,310 | ₩117,390 | ₩116,344 | ₩116,639 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,490 | ₩118,490 | ₩117,256 | ₩117,256 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,766 | ₩118,007 | ₩115,566 | ₩116,760 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩118,061 | ₩118,061 | ₩117,001 | ₩117,350 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,356 | ₩119,040 | ₩118,128 | ₩118,476 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,254 | ₩119,462 | ₩118,651 | ₩118,825 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,235 | ₩118,919 | ₩117,913 | ₩118,221 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,729 | ₩120,729 | ₩119,241 | ₩119,328 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,923 | ₩121,923 | ₩120,729 | ₩120,904 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩121,038 | ₩121,789 | ₩120,796 | ₩121,601 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,574 | ₩121,574 | ₩120,528 | ₩121,387 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩120,086 | ₩120,823 | ₩119,911 | ₩120,582 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,595 | ₩120,595 | ₩119,308 | ₩119,603 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,708 | ₩121,708 | ₩120,568 | ₩121,024 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,211 | ₩123,412 | ₩121,574 | ₩121,655 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,211 | ₩123,398 | ₩122,687 | ₩123,023 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,245 | ₩123,357 | ₩122,124 | ₩122,808 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,251 | ₩123,586 | ₩122,299 | ₩122,848 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,398 | ₩123,624 | ₩122,258 | ₩122,620 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,452 | ₩123,760 | ₩122,687 | ₩123,197 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,875 | ₩123,224 | ₩122,299 | ₩122,486 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,324 | ₩124,672 | ₩123,479 | ₩123,559 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,377 | ₩124,377 | ₩122,983 | ₩123,143 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,793 | ₩124,967 | ₩124,498 | ₩124,847 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,726 | ₩125,289 | ₩124,726 | ₩125,142 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,847 | ₩125,169 | ₩124,203 | ₩124,860 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,753 | ₩124,753 | ₩123,573 | ₩124,163 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,854 | ₩124,418 | ₩123,613 | ₩123,814 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,988 | ₩123,988 | ₩123,211 | ₩123,532 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,827 | ₩124,243 | ₩123,338 | ₩124,123 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,291 | ₩123,881 | ₩122,486 | ₩122,687 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,787 | ₩124,351 | ₩123,130 | ₩123,184 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩122,044 | ₩124,029 | ₩121,896 | ₩123,680 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,233 | ₩121,574 | ₩120,159 | ₩121,507 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,320 | ₩120,320 | ₩118,631 | ₩119,482 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,643 | ₩120,086 | ₩118,490 | ₩119,831 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,340 | ₩120,716 | ₩118,637 | ₩118,905 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,535 | ₩120,810 | ₩119,771 | ₩120,689 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,877 | ₩121,038 | ₩119,603 | ₩120,220 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,978 | ₩120,622 | ₩119,249 | ₩119,603 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,294 | ₩120,287 | ₩118,771 | ₩119,549 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,595 | ₩120,884 | ₩120,005 | ₩120,126 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩120,166 | ₩120,716 | ₩119,466 | ₩120,689 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,770 | ₩120,770 | ₩119,308 | ₩119,429 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,710 | ₩120,877 | ₩119,610 | ₩120,247 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,300 | ₩121,346 | ₩120,300 | ₩120,917 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,381 | ₩121,226 | ₩119,998 | ₩120,501 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,743 | ₩121,078 | ₩120,045 | ₩120,287 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,837 | ₩120,837 | ₩119,589 | ₩119,992 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,574 | ₩121,574 | ₩119,817 | ₩120,864 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,287 | ₩121,561 | ₩119,871 | ₩120,944 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,677 | ₩119,960 | ₩118,496 | ₩119,603 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,285 | ₩122,285 | ₩120,555 | ₩120,904 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩122,164 | ₩122,567 | ₩121,928 | ₩122,017 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,983 | ₩123,439 | ₩120,515 | ₩121,735 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,513 | ₩123,479 | ₩121,910 | ₩122,071 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,285 | ₩122,969 | ₩121,849 | ₩122,889 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,433 | ₩122,433 | ₩120,636 | ₩122,111 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,810 | ₩122,486 | ₩120,810 | ₩121,936 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,768 | ₩123,130 | ₩121,682 | ₩122,366 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,448 | ₩121,521 | ₩119,965 | ₩120,448 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,662 | ₩121,065 | ₩119,442 | ₩120,086 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,856 | ₩122,272 | ₩121,293 | ₩121,829 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩121,038 | ₩121,092 | ₩119,777 | ₩120,864 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,394 | ₩121,413 | ₩118,798 | ₩119,040 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,802 | ₩122,010 | ₩120,009 | ₩120,220 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,352 | ₩122,406 | ₩121,092 | ₩121,145 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,952 | ₩121,145 | ₩118,932 | ₩120,421 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,532 | ₩119,426 | ₩116,478 | ₩119,254 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,894 | ₩118,436 | ₩115,472 | ₩115,593 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,806 | ₩119,254 | ₩114,225 | ₩117,122 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,444 | ₩117,611 | ₩116,411 | ₩116,478 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩118,128 | ₩118,161 | ₩115,177 | ₩115,807 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,262 | ₩119,717 | ₩118,262 | ₩119,335 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,771 | ₩119,214 | ₩118,154 | ₩118,718 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,745 | ₩119,563 | ₩118,651 | ₩119,469 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,953 | ₩118,798 | ₩117,296 | ₩118,409 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩119,147 | ₩119,147 | ₩117,900 | ₩118,825 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,503 | ₩119,455 | ₩117,470 | ₩119,133 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,335 | ₩119,335 | ₩118,263 | ₩118,610 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩118,087 | ₩118,758 | ₩117,256 | ₩118,651 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,585 | ₩117,028 | ₩116,049 | ₩116,693 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩114,064 | ₩116,102 | ₩113,595 | ₩115,834 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩113,072 | ₩114,721 | ₩112,280 | ₩114,721 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,307 | ₩112,924 | ₩111,194 | ₩112,253 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,426 | ₩114,426 | ₩112,401 | ₩113,165 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,413 | ₩114,453 | ₩113,541 | ₩113,769 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩116,042 | ₩116,545 | ₩115,431 | ₩116,089 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,888 | ₩116,330 | ₩114,674 | ₩115,566 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,210 | ₩116,297 | ₩113,943 | ₩115,647 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,451 | ₩117,301 | ₩116,451 | ₩116,693 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩116,062 | ₩116,424 | ₩115,392 | ₩116,330 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩117,135 | ₩117,189 | ₩114,694 | ₩114,963 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,894 | ₩117,202 | ₩115,915 | ₩117,189 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,600 | ₩115,579 | ₩114,265 | ₩115,365 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,876 | ₩114,735 | ₩112,978 | ₩113,702 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,809 | ₩114,305 | ₩113,440 | ₩114,091 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,784 | ₩113,823 | ₩111,489 | ₩113,715 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,878 | ₩111,999 | ₩110,845 | ₩111,341 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,616 | ₩112,870 | ₩111,301 | ₩111,757 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,259 | ₩113,420 | ₩112,709 | ₩113,192 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,219 | ₩113,474 | ₩112,079 | ₩113,004 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,246 | ₩113,608 | ₩111,234 | ₩112,763 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩114,064 | ₩114,131 | ₩112,669 | ₩113,273 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,305 | ₩114,735 | ₩112,522 | ₩112,830 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,776 | ₩113,910 | ₩112,776 | ₩113,715 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,468 | ₩113,755 | ₩111,757 | ₩113,085 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,590 | ₩111,080 | ₩110,215 | ₩111,033 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,725 | ₩110,725 | ₩109,813 | ₩110,443 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,322 | ₩110,745 | ₩109,806 | ₩110,577 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,600 | ₩109,625 | ₩107,546 | ₩109,504 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,378 | ₩108,391 | ₩107,626 | ₩107,922 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,331 | ₩108,565 | ₩107,177 | ₩108,136 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩108,002 | ₩108,646 | ₩107,103 | ₩107,600 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,576 | ₩104,596 | ₩103,338 | ₩104,381 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,952 | ₩104,448 | ₩103,367 | ₩104,354 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,618 | ₩104,676 | ₩101,504 | ₩103,925 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,254 | ₩104,260 | ₩103,120 | ₩103,321 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,438 | ₩102,678 | ₩100,116 | ₩102,396 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,296 | ₩101,296 | ₩98,440 | ₩98,909 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,363 | ₩101,538 | ₩99,855 | ₩100,049 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,584 | ₩103,710 | ₩101,672 | ₩101,833 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,791 | ₩104,140 | ₩102,932 | ₩103,751 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,497 | ₩103,301 | ₩101,236 | ₩102,758 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,409 | ₩103,737 | ₩101,705 | ₩102,195 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,450 | ₩102,450 | ₩99,419 | ₩100,170 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩101,015 | ₩103,261 | ₩101,015 | ₩102,664 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩103,080 | ₩103,268 | ₩102,027 | ₩102,114 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩103,040 | ₩103,764 | ₩102,892 | ₩103,348 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩103,013 | ₩103,654 | ₩102,544 | ₩102,718 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,503 | ₩102,892 | ₩101,310 | ₩101,672 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,772 | ₩103,122 | ₩101,752 | ₩101,953 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,791 | ₩104,553 | ₩103,187 | ₩104,126 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,461 | ₩105,816 | ₩104,019 | ₩104,233 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,181 | ₩104,716 | ₩100,974 | ₩104,555 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,207 | ₩104,207 | ₩102,892 | ₩103,388 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,822 | ₩107,345 | ₩104,837 | ₩105,829 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,801 | ₩107,956 | ₩106,627 | ₩107,694 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,540 | ₩107,533 | ₩104,341 | ₩106,956 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,238 | ₩109,021 | ₩106,996 | ₩108,766 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,445 | ₩108,445 | ₩107,305 | ₩108,190 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,941 | ₩109,719 | ₩107,868 | ₩109,719 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,343 | ₩109,343 | ₩107,975 | ₩108,874 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,519 | ₩108,549 | ₩107,377 | ₩108,525 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,699 | ₩108,699 | ₩106,580 | ₩107,398 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,270 | ₩109,759 | ₩108,049 | ₩109,008 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,270 | ₩108,753 | ₩107,238 | ₩108,753 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩108,136 | ₩109,426 | ₩107,546 | ₩108,606 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,479 | ₩108,351 | ₩106,580 | ₩107,895 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,305 | ₩108,686 | ₩106,393 | ₩107,935 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,625 | ₩109,960 | ₩106,186 | ₩106,902 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩110,041 | ₩110,041 | ₩107,841 | ₩108,847 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,169 | ₩109,893 | ₩108,968 | ₩109,008 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,793 | ₩109,571 | ₩108,203 | ₩109,209 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,573 | ₩108,941 | ₩106,929 | ₩108,619 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,494 | ₩106,795 | ₩104,850 | ₩105,065 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,278 | ₩107,539 | ₩105,279 | ₩106,527 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,211 | ₩107,904 | ₩105,481 | ₩107,023 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,615 | ₩106,991 | ₩105,279 | ₩106,513 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,580 | ₩106,996 | ₩105,002 | ₩105,668 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,345 | ₩107,345 | ₩105,440 | ₩106,808 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,841 | ₩107,841 | ₩106,735 | ₩107,023 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,479 | ₩107,479 | ₩106,768 | ₩107,425 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,626 | ₩107,974 | ₩106,983 | ₩107,144 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,699 | ₩108,699 | ₩107,232 | ₩107,492 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,941 | ₩109,450 | ₩108,713 | ₩108,793 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,372 | ₩108,693 | ₩106,822 | ₩108,357 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,749 | ₩107,305 | ₩105,749 | ₩106,352 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,767 | ₩108,190 | ₩107,506 | ₩107,801 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,291 | ₩108,310 | ₩107,184 | ₩107,881 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩106,057 | ₩106,849 | ₩105,843 | ₩106,782 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,889 | ₩106,889 | ₩106,071 | ₩106,272 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,655 | ₩106,305 | ₩105,065 | ₩106,299 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,481 | ₩106,312 | ₩105,226 | ₩106,031 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,207 | ₩105,253 | ₩104,207 | ₩104,877 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,730 | ₩104,736 | ₩103,878 | ₩104,341 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,281 | ₩104,944 | ₩102,932 | ₩104,944 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩102,088 | ₩103,630 | ₩102,088 | ₩103,254 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,961 | ₩102,002 | ₩100,626 | ₩101,833 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,632 | ₩101,632 | ₩100,505 | ₩100,505 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩102,047 | ₩102,074 | ₩101,390 | ₩101,390 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,289 | ₩102,570 | ₩101,725 | ₩102,047 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,731 | ₩102,731 | ₩102,302 | ₩102,624 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,825 | ₩103,055 | ₩102,517 | ₩102,798 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩103,000 | ₩103,000 | ₩102,396 | ₩102,691 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,409 | ₩103,521 | ₩102,409 | ₩103,053 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,323 | ₩102,262 | ₩101,323 | ₩102,128 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,497 | ₩101,994 | ₩100,813 | ₩101,135 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,511 | ₩102,263 | ₩100,425 | ₩100,586 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,444 | ₩102,061 | ₩100,729 | ₩101,149 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,684 | ₩103,684 | ₩102,042 | ₩102,208 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,267 | ₩104,408 | ₩102,463 | ₩102,839 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,798 | ₩104,368 | ₩102,597 | ₩104,233 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,176 | ₩103,509 | ₩101,176 | ₩103,013 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,310 | ₩102,114 | ₩101,310 | ₩101,511 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩102,155 | ₩102,155 | ₩101,204 | ₩101,497 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,658 | ₩102,289 | ₩101,269 | ₩101,605 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩101,055 | ₩102,022 | ₩100,693 | ₩101,766 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩100,130 | ₩101,122 | ₩99,875 | ₩101,055 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,626 | ₩100,626 | ₩99,848 | ₩99,848 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,754 | ₩100,887 | ₩99,754 | ₩100,049 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,478 | ₩101,055 | ₩100,223 | ₩100,974 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,660 | ₩101,027 | ₩99,593 | ₩100,411 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,326 | ₩99,781 | ₩97,699 | ₩99,620 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,508 | ₩97,809 | ₩96,321 | ₩97,675 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,282 | ₩96,777 | ₩94,202 | ₩96,160 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,830 | ₩97,622 | ₩93,799 | ₩93,947 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,610 | ₩96,470 | ₩95,174 | ₩95,596 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,188 | ₩96,079 | ₩94,188 | ₩95,583 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,696 | ₩97,203 | ₩94,939 | ₩95,245 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,731 | ₩97,702 | ₩95,731 | ₩97,152 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩99,124 | ₩99,338 | ₩96,891 | ₩97,286 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,848 | ₩100,331 | ₩99,378 | ₩99,620 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩99,057 | ₩99,714 | ₩98,574 | ₩99,459 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,419 | ₩99,754 | ₩98,554 | ₩99,392 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,602 | ₩98,399 | ₩96,309 | ₩98,346 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,802 | ₩99,319 | ₩97,327 | ₩97,474 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,917 | ₩99,365 | ₩97,863 | ₩98,829 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,541 | ₩98,547 | ₩97,541 | ₩97,662 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,392 | ₩99,392 | ₩97,930 | ₩99,204 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,936 | ₩99,680 | ₩98,530 | ₩99,513 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,338 | ₩100,170 | ₩98,775 | ₩98,775 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,934 | ₩101,229 | ₩99,365 | ₩99,969 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,565 | ₩101,565 | ₩100,572 | ₩100,773 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩102,021 | ₩102,021 | ₩101,082 | ₩101,471 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,538 | ₩101,538 | ₩101,001 | ₩101,001 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,338 | ₩100,358 | ₩99,095 | ₩100,197 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩100,009 | ₩100,009 | ₩98,111 | ₩98,775 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩100,036 | ₩100,598 | ₩99,459 | ₩100,170 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,915 | ₩100,237 | ₩99,561 | ₩100,170 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,413 | ₩99,059 | ₩97,890 | ₩98,694 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,867 | ₩101,001 | ₩98,413 | ₩98,829 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,907 | ₩101,162 | ₩99,546 | ₩100,384 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,447 | ₩100,425 | ₩97,447 | ₩99,808 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,970 | ₩98,889 | ₩97,823 | ₩98,749 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,915 | ₩100,062 | ₩96,522 | ₩96,629 | -3.29% | 10.1만 |
|---|