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 | ₩115,518 | ₩116,115 | ₩115,229 | ₩115,766 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,478 | ₩115,323 | ₩114,049 | ₩115,323 | +0.74% | 21.5만 |
| 2026.10.07 | ₩116,034 | ₩116,034 | ₩114,719 | ₩115,175 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,617 | ₩117,617 | ₩116,651 | ₩116,879 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,477 | ₩117,416 | ₩115,699 | ₩116,852 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,437 | ₩117,054 | ₩116,048 | ₩116,222 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,424 | ₩115,712 | ₩113,820 | ₩115,216 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,913 | ₩116,222 | ₩114,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,733 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,404 | ₩115,524 | ₩114,491 | ₩115,296 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,390 | ₩115,967 | ₩114,854 | ₩115,310 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,463 | ₩116,738 | ₩115,618 | ₩116,235 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,249 | ₩116,410 | ₩115,214 | ₩115,940 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,644 | ₩117,644 | ₩116,302 | ₩116,329 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,436 | ₩118,436 | ₩117,470 | ₩117,993 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩118,154 | ₩118,154 | ₩117,040 | ₩117,416 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,349 | ₩117,429 | ₩116,383 | ₩116,678 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,529 | ₩118,529 | ₩117,295 | ₩117,295 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,805 | ₩118,047 | ₩115,605 | ₩116,799 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩118,100 | ₩118,100 | ₩117,040 | ₩117,389 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,395 | ₩119,080 | ₩118,167 | ₩118,516 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,294 | ₩119,502 | ₩118,690 | ₩118,865 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,275 | ₩118,959 | ₩117,953 | ₩118,261 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,770 | ₩120,770 | ₩119,281 | ₩119,368 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,964 | ₩121,964 | ₩120,770 | ₩120,944 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩121,078 | ₩121,830 | ₩120,837 | ₩121,642 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,615 | ₩121,615 | ₩120,569 | ₩121,427 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩120,126 | ₩120,864 | ₩119,952 | ₩120,622 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,636 | ₩120,636 | ₩119,348 | ₩119,643 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,749 | ₩121,749 | ₩120,609 | ₩121,065 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,252 | ₩123,453 | ₩121,615 | ₩121,696 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,252 | ₩123,440 | ₩122,729 | ₩123,064 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,286 | ₩123,398 | ₩122,165 | ₩122,849 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,292 | ₩123,628 | ₩122,340 | ₩122,890 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,440 | ₩123,665 | ₩122,299 | ₩122,662 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,493 | ₩123,802 | ₩122,729 | ₩123,238 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,916 | ₩123,265 | ₩122,340 | ₩122,527 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,365 | ₩124,714 | ₩123,520 | ₩123,601 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,419 | ₩124,419 | ₩123,024 | ₩123,185 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,835 | ₩125,009 | ₩124,540 | ₩124,889 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,768 | ₩125,331 | ₩124,768 | ₩125,184 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,889 | ₩125,211 | ₩124,245 | ₩124,902 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,795 | ₩124,795 | ₩123,614 | ₩124,204 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,896 | ₩124,459 | ₩123,654 | ₩123,856 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩124,030 | ₩124,030 | ₩123,252 | ₩123,574 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,869 | ₩124,285 | ₩123,379 | ₩124,164 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,332 | ₩123,923 | ₩122,527 | ₩122,729 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,829 | ₩124,392 | ₩123,171 | ₩123,225 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩122,085 | ₩124,070 | ₩121,937 | ₩123,721 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,274 | ₩121,615 | ₩120,200 | ₩121,548 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,361 | ₩120,361 | ₩118,670 | ₩119,522 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,683 | ₩120,126 | ₩118,529 | ₩119,871 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,381 | ₩120,757 | ₩118,677 | ₩118,945 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,575 | ₩120,850 | ₩119,811 | ₩120,730 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,918 | ₩121,078 | ₩119,643 | ₩120,260 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩120,019 | ₩120,663 | ₩119,289 | ₩119,643 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,334 | ₩120,327 | ₩118,811 | ₩119,589 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,636 | ₩120,924 | ₩120,045 | ₩120,166 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩120,206 | ₩120,757 | ₩119,506 | ₩120,730 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,810 | ₩120,810 | ₩119,348 | ₩119,469 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,750 | ₩120,918 | ₩119,650 | ₩120,287 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,341 | ₩121,387 | ₩120,341 | ₩120,958 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,421 | ₩121,266 | ₩120,039 | ₩120,542 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,783 | ₩121,119 | ₩120,086 | ₩120,327 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,877 | ₩120,877 | ₩119,630 | ₩120,032 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,615 | ₩121,615 | ₩119,858 | ₩120,904 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,327 | ₩121,602 | ₩119,911 | ₩120,985 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,717 | ₩120,000 | ₩118,536 | ₩119,643 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,326 | ₩122,326 | ₩120,596 | ₩120,944 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩122,205 | ₩122,608 | ₩121,969 | ₩122,058 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩123,024 | ₩123,480 | ₩120,555 | ₩121,776 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,554 | ₩123,520 | ₩121,951 | ₩122,112 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,326 | ₩123,010 | ₩121,890 | ₩122,930 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,474 | ₩122,474 | ₩120,676 | ₩122,152 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,850 | ₩122,527 | ₩120,850 | ₩121,977 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,809 | ₩123,171 | ₩121,722 | ₩122,407 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,488 | ₩121,561 | ₩120,005 | ₩120,488 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,703 | ₩121,105 | ₩119,482 | ₩120,126 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,897 | ₩122,313 | ₩121,333 | ₩121,870 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩121,078 | ₩121,132 | ₩119,817 | ₩120,904 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,435 | ₩121,454 | ₩118,838 | ₩119,080 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,843 | ₩122,051 | ₩120,050 | ₩120,260 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,393 | ₩122,447 | ₩121,132 | ₩121,186 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,992 | ₩121,186 | ₩118,972 | ₩120,461 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,571 | ₩119,466 | ₩116,517 | ₩119,294 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,933 | ₩118,476 | ₩115,511 | ₩115,632 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,845 | ₩119,294 | ₩114,263 | ₩117,161 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,483 | ₩117,651 | ₩116,450 | ₩116,517 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩118,167 | ₩118,201 | ₩115,216 | ₩115,846 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,301 | ₩119,757 | ₩118,301 | ₩119,375 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,811 | ₩119,254 | ₩118,194 | ₩118,758 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,784 | ₩119,603 | ₩118,690 | ₩119,509 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,993 | ₩118,838 | ₩117,335 | ₩118,449 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩119,187 | ₩119,187 | ₩117,939 | ₩118,865 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,543 | ₩119,495 | ₩117,510 | ₩119,173 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,375 | ₩119,375 | ₩118,303 | ₩118,650 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩118,127 | ₩118,798 | ₩117,295 | ₩118,690 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,624 | ₩117,067 | ₩116,088 | ₩116,732 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩114,102 | ₩116,141 | ₩113,633 | ₩115,873 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩113,109 | ₩114,760 | ₩112,318 | ₩114,760 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,345 | ₩112,962 | ₩111,231 | ₩112,291 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,464 | ₩114,464 | ₩112,439 | ₩113,203 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,451 | ₩114,491 | ₩113,579 | ₩113,807 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩116,081 | ₩116,584 | ₩115,469 | ₩116,128 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,927 | ₩116,370 | ₩114,713 | ₩115,605 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,249 | ₩116,336 | ₩113,981 | ₩115,685 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,490 | ₩117,341 | ₩116,490 | ₩116,732 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩116,101 | ₩116,463 | ₩115,430 | ₩116,370 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩117,174 | ₩117,228 | ₩114,733 | ₩115,001 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,933 | ₩117,242 | ₩115,954 | ₩117,228 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,639 | ₩115,618 | ₩114,303 | ₩115,404 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,914 | ₩114,773 | ₩113,016 | ₩113,740 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,847 | ₩114,344 | ₩113,478 | ₩114,129 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,822 | ₩113,861 | ₩111,526 | ₩113,753 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,915 | ₩112,036 | ₩110,882 | ₩111,379 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,653 | ₩112,908 | ₩111,339 | ₩111,795 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,297 | ₩113,458 | ₩112,747 | ₩113,230 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,257 | ₩113,512 | ₩112,117 | ₩113,042 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,284 | ₩113,646 | ₩111,271 | ₩112,801 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩114,102 | ₩114,169 | ₩112,707 | ₩113,311 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,344 | ₩114,773 | ₩112,559 | ₩112,868 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,814 | ₩113,948 | ₩112,814 | ₩113,753 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,506 | ₩113,794 | ₩111,795 | ₩113,123 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,628 | ₩111,117 | ₩110,252 | ₩111,070 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,762 | ₩110,762 | ₩109,849 | ₩110,480 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,359 | ₩110,782 | ₩109,843 | ₩110,614 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,636 | ₩109,662 | ₩107,582 | ₩109,541 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,414 | ₩108,427 | ₩107,663 | ₩107,958 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,367 | ₩108,602 | ₩107,213 | ₩108,172 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩108,038 | ₩108,682 | ₩107,139 | ₩107,636 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,611 | ₩104,631 | ₩103,372 | ₩104,416 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,987 | ₩104,483 | ₩103,402 | ₩104,389 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,652 | ₩104,711 | ₩101,538 | ₩103,960 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,289 | ₩104,295 | ₩103,155 | ₩103,356 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,472 | ₩102,712 | ₩100,150 | ₩102,430 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,330 | ₩101,330 | ₩98,473 | ₩98,942 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,397 | ₩101,572 | ₩99,888 | ₩100,083 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,618 | ₩103,745 | ₩101,706 | ₩101,867 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,826 | ₩104,174 | ₩102,967 | ₩103,785 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,532 | ₩103,336 | ₩101,270 | ₩102,793 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,444 | ₩103,772 | ₩101,739 | ₩102,229 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,484 | ₩102,484 | ₩99,452 | ₩100,203 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩101,049 | ₩103,296 | ₩101,049 | ₩102,699 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩103,115 | ₩103,302 | ₩102,061 | ₩102,149 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩103,074 | ₩103,799 | ₩102,927 | ₩103,383 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩103,048 | ₩103,689 | ₩102,578 | ₩102,752 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,538 | ₩102,927 | ₩101,344 | ₩101,706 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,806 | ₩103,156 | ₩101,786 | ₩101,988 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,826 | ₩104,588 | ₩103,222 | ₩104,161 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,496 | ₩105,851 | ₩104,054 | ₩104,268 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,216 | ₩104,751 | ₩101,008 | ₩104,590 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,242 | ₩104,242 | ₩102,927 | ₩103,423 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,858 | ₩107,381 | ₩104,872 | ₩105,865 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,837 | ₩107,993 | ₩106,663 | ₩107,730 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,576 | ₩107,569 | ₩104,376 | ₩106,992 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,274 | ₩109,058 | ₩107,032 | ₩108,803 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,481 | ₩108,481 | ₩107,341 | ₩108,226 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,977 | ₩109,755 | ₩107,904 | ₩109,755 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,380 | ₩109,380 | ₩108,011 | ₩108,910 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,555 | ₩108,586 | ₩107,413 | ₩108,561 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,736 | ₩108,736 | ₩106,616 | ₩107,435 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,307 | ₩109,796 | ₩108,085 | ₩109,044 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,307 | ₩108,790 | ₩107,274 | ₩108,790 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩108,172 | ₩109,463 | ₩107,582 | ₩108,642 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,515 | ₩108,387 | ₩106,616 | ₩107,931 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,341 | ₩108,722 | ₩106,428 | ₩107,971 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,662 | ₩109,997 | ₩106,222 | ₩106,938 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩110,077 | ₩110,077 | ₩107,877 | ₩108,883 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,205 | ₩109,930 | ₩109,004 | ₩109,044 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,830 | ₩109,608 | ₩108,239 | ₩109,246 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,609 | ₩108,977 | ₩106,965 | ₩108,655 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,529 | ₩106,831 | ₩104,886 | ₩105,100 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,314 | ₩107,575 | ₩105,315 | ₩106,562 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,247 | ₩107,940 | ₩105,516 | ₩107,059 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,650 | ₩107,027 | ₩105,315 | ₩106,549 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,616 | ₩107,032 | ₩105,037 | ₩105,704 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,381 | ₩107,381 | ₩105,476 | ₩106,844 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,877 | ₩107,877 | ₩106,770 | ₩107,059 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,515 | ₩107,515 | ₩106,804 | ₩107,461 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,663 | ₩108,010 | ₩107,019 | ₩107,180 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,736 | ₩108,736 | ₩107,268 | ₩107,528 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,977 | ₩109,487 | ₩108,749 | ₩108,830 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,408 | ₩108,729 | ₩106,858 | ₩108,394 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,784 | ₩107,341 | ₩105,784 | ₩106,388 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,803 | ₩108,226 | ₩107,542 | ₩107,837 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,327 | ₩108,347 | ₩107,220 | ₩107,918 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩106,093 | ₩106,884 | ₩105,878 | ₩106,817 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,925 | ₩106,925 | ₩106,106 | ₩106,308 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,690 | ₩106,341 | ₩105,100 | ₩106,334 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,516 | ₩106,348 | ₩105,261 | ₩106,066 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,242 | ₩105,288 | ₩104,242 | ₩104,912 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,765 | ₩104,771 | ₩103,913 | ₩104,376 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,316 | ₩104,979 | ₩102,967 | ₩104,979 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩102,122 | ₩103,665 | ₩102,122 | ₩103,289 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,995 | ₩102,036 | ₩100,659 | ₩101,867 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,666 | ₩101,666 | ₩100,539 | ₩100,539 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩102,082 | ₩102,108 | ₩101,424 | ₩101,424 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,323 | ₩102,605 | ₩101,760 | ₩102,082 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,766 | ₩102,766 | ₩102,336 | ₩102,658 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,860 | ₩103,089 | ₩102,551 | ₩102,833 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩103,034 | ₩103,034 | ₩102,430 | ₩102,726 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,444 | ₩103,556 | ₩102,444 | ₩103,088 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,357 | ₩102,296 | ₩101,357 | ₩102,162 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,532 | ₩102,028 | ₩100,847 | ₩101,169 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,545 | ₩102,298 | ₩100,458 | ₩100,619 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,478 | ₩102,095 | ₩100,763 | ₩101,183 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,718 | ₩103,718 | ₩102,076 | ₩102,243 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,302 | ₩104,443 | ₩102,497 | ₩102,873 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,833 | ₩104,403 | ₩102,632 | ₩104,268 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,210 | ₩103,544 | ₩101,210 | ₩103,048 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,344 | ₩102,149 | ₩101,344 | ₩101,545 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩102,189 | ₩102,189 | ₩101,238 | ₩101,532 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,693 | ₩102,323 | ₩101,303 | ₩101,639 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩101,089 | ₩102,056 | ₩100,727 | ₩101,800 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩100,163 | ₩101,156 | ₩99,908 | ₩101,089 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,659 | ₩100,659 | ₩99,881 | ₩99,881 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,787 | ₩100,921 | ₩99,787 | ₩100,083 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,512 | ₩101,089 | ₩100,257 | ₩101,008 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,694 | ₩101,061 | ₩99,626 | ₩100,445 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,359 | ₩99,814 | ₩97,732 | ₩99,653 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,541 | ₩97,842 | ₩96,353 | ₩97,708 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,314 | ₩96,809 | ₩94,233 | ₩96,192 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,863 | ₩97,654 | ₩93,831 | ₩93,978 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,642 | ₩96,502 | ₩95,206 | ₩95,629 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,220 | ₩96,112 | ₩94,220 | ₩95,615 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,729 | ₩97,236 | ₩94,971 | ₩95,277 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,763 | ₩97,735 | ₩95,763 | ₩97,185 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩99,157 | ₩99,372 | ₩96,923 | ₩97,319 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,881 | ₩100,364 | ₩99,412 | ₩99,653 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩99,090 | ₩99,747 | ₩98,607 | ₩99,492 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,452 | ₩99,787 | ₩98,587 | ₩99,425 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,635 | ₩98,432 | ₩96,341 | ₩98,379 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,835 | ₩99,353 | ₩97,359 | ₩97,507 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,949 | ₩99,398 | ₩97,896 | ₩98,862 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,574 | ₩98,580 | ₩97,574 | ₩97,695 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,425 | ₩99,425 | ₩97,963 | ₩99,237 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,969 | ₩99,714 | ₩98,563 | ₩99,546 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,372 | ₩100,203 | ₩98,808 | ₩98,808 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,968 | ₩101,263 | ₩99,398 | ₩100,002 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,599 | ₩101,599 | ₩100,606 | ₩100,807 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩102,055 | ₩102,055 | ₩101,116 | ₩101,505 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,572 | ₩101,572 | ₩101,035 | ₩101,035 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,372 | ₩100,391 | ₩99,129 | ₩100,230 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩100,042 | ₩100,042 | ₩98,144 | ₩98,808 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩100,069 | ₩100,631 | ₩99,492 | ₩100,203 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,948 | ₩100,270 | ₩99,594 | ₩100,203 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,446 | ₩99,093 | ₩97,923 | ₩98,728 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,901 | ₩101,035 | ₩98,446 | ₩98,862 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,941 | ₩101,196 | ₩99,580 | ₩100,418 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,480 | ₩100,458 | ₩97,480 | ₩99,841 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩98,003 | ₩98,922 | ₩97,856 | ₩98,783 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,948 | ₩100,096 | ₩96,554 | ₩96,662 | -3.29% | 10.1만 |
|---|