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 | ₩115,156 | ₩115,751 | ₩114,868 | ₩115,403 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,119 | ₩114,962 | ₩113,692 | ₩114,962 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,671 | ₩115,671 | ₩114,360 | ₩114,815 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,249 | ₩117,249 | ₩116,286 | ₩116,513 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,112 | ₩117,048 | ₩115,337 | ₩116,487 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,072 | ₩116,687 | ₩115,684 | ₩115,858 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,066 | ₩115,350 | ₩113,464 | ₩114,855 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,550 | ₩115,858 | ₩114,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,374 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,042 | ₩115,163 | ₩114,133 | ₩114,935 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,029 | ₩115,604 | ₩114,494 | ₩114,949 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,099 | ₩116,373 | ₩115,256 | ₩115,871 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩115,885 | ₩116,045 | ₩114,854 | ₩115,577 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,276 | ₩117,276 | ₩115,938 | ₩115,965 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,065 | ₩118,065 | ₩117,102 | ₩117,623 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩117,784 | ₩117,784 | ₩116,674 | ₩117,048 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩116,982 | ₩117,062 | ₩116,019 | ₩116,313 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,158 | ₩118,158 | ₩116,928 | ₩116,928 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,436 | ₩117,677 | ₩115,243 | ₩116,433 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩117,730 | ₩117,730 | ₩116,674 | ₩117,022 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,025 | ₩118,707 | ₩117,797 | ₩118,145 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩118,921 | ₩119,128 | ₩118,319 | ₩118,493 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩117,904 | ₩118,586 | ₩117,583 | ₩117,891 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,392 | ₩120,392 | ₩118,907 | ₩118,994 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,582 | ₩121,582 | ₩120,392 | ₩120,566 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩120,699 | ₩121,448 | ₩120,459 | ₩121,261 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,234 | ₩121,234 | ₩120,191 | ₩121,047 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩119,750 | ₩120,485 | ₩119,576 | ₩120,245 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,258 | ₩120,258 | ₩118,974 | ₩119,268 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,368 | ₩121,368 | ₩120,231 | ₩120,686 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩122,866 | ₩123,067 | ₩121,234 | ₩121,315 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩122,866 | ₩123,053 | ₩122,344 | ₩122,679 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩121,903 | ₩123,012 | ₩121,783 | ₩122,465 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩122,906 | ₩123,240 | ₩121,957 | ₩122,505 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,053 | ₩123,278 | ₩121,916 | ₩122,278 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,107 | ₩123,414 | ₩122,344 | ₩122,853 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,532 | ₩122,879 | ₩121,957 | ₩122,144 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩123,976 | ₩124,324 | ₩123,133 | ₩123,214 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,030 | ₩124,030 | ₩122,639 | ₩122,799 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,444 | ₩124,618 | ₩124,150 | ₩124,498 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,377 | ₩124,939 | ₩124,377 | ₩124,792 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,498 | ₩124,819 | ₩123,856 | ₩124,511 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,404 | ₩124,404 | ₩123,227 | ₩123,816 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,508 | ₩124,070 | ₩123,267 | ₩123,468 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,642 | ₩123,642 | ₩122,866 | ₩123,187 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,481 | ₩123,896 | ₩122,993 | ₩123,775 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩122,946 | ₩123,535 | ₩122,144 | ₩122,344 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,441 | ₩124,003 | ₩122,786 | ₩122,839 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩121,702 | ₩123,682 | ₩121,555 | ₩123,334 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩119,897 | ₩121,234 | ₩119,823 | ₩121,168 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩119,984 | ₩119,984 | ₩118,299 | ₩119,148 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,309 | ₩119,750 | ₩118,158 | ₩119,496 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,004 | ₩120,378 | ₩118,306 | ₩118,573 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,198 | ₩120,472 | ₩119,436 | ₩120,352 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,539 | ₩120,699 | ₩119,268 | ₩119,884 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,643 | ₩120,285 | ₩118,915 | ₩119,268 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩118,961 | ₩119,951 | ₩118,439 | ₩119,215 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,258 | ₩120,546 | ₩119,670 | ₩119,790 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩119,830 | ₩120,378 | ₩119,132 | ₩120,352 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,432 | ₩120,432 | ₩118,974 | ₩119,095 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,375 | ₩120,539 | ₩119,275 | ₩119,910 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩119,964 | ₩121,007 | ₩119,964 | ₩120,579 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,044 | ₩120,887 | ₩119,663 | ₩120,164 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,405 | ₩120,740 | ₩119,710 | ₩119,951 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,499 | ₩120,499 | ₩119,255 | ₩119,656 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,234 | ₩121,234 | ₩119,482 | ₩120,526 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩119,951 | ₩121,221 | ₩119,536 | ₩120,606 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,342 | ₩119,624 | ₩118,165 | ₩119,268 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩121,943 | ₩121,943 | ₩120,218 | ₩120,566 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩121,823 | ₩122,224 | ₩121,587 | ₩121,676 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,639 | ₩123,093 | ₩120,178 | ₩121,395 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,171 | ₩123,133 | ₩121,569 | ₩121,729 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩121,943 | ₩122,625 | ₩121,509 | ₩122,545 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,090 | ₩122,090 | ₩120,298 | ₩121,769 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,472 | ₩122,144 | ₩120,472 | ₩121,595 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,425 | ₩122,786 | ₩121,341 | ₩122,023 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,111 | ₩121,181 | ₩119,630 | ₩120,111 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,325 | ₩120,726 | ₩119,108 | ₩119,750 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,515 | ₩121,930 | ₩120,954 | ₩121,489 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩120,699 | ₩120,753 | ₩119,442 | ₩120,526 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,057 | ₩121,074 | ₩118,466 | ₩118,707 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,462 | ₩121,669 | ₩119,674 | ₩119,884 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,010 | ₩122,064 | ₩120,753 | ₩120,806 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,616 | ₩120,806 | ₩118,600 | ₩120,084 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,206 | ₩119,092 | ₩116,152 | ₩118,921 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,567 | ₩118,105 | ₩115,149 | ₩115,270 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,476 | ₩118,921 | ₩113,906 | ₩116,794 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,115 | ₩117,282 | ₩116,085 | ₩116,152 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩117,797 | ₩117,831 | ₩114,855 | ₩115,484 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩117,931 | ₩119,382 | ₩117,931 | ₩119,001 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,439 | ₩118,881 | ₩117,824 | ₩118,386 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,413 | ₩119,228 | ₩118,319 | ₩119,135 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,623 | ₩118,466 | ₩116,968 | ₩118,078 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩118,814 | ₩118,814 | ₩117,570 | ₩118,493 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,172 | ₩119,121 | ₩117,142 | ₩118,800 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,001 | ₩119,001 | ₩117,932 | ₩118,279 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩117,757 | ₩118,426 | ₩116,928 | ₩118,319 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,259 | ₩116,701 | ₩115,724 | ₩116,366 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩113,745 | ₩115,778 | ₩113,277 | ₩115,510 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩112,755 | ₩114,400 | ₩111,966 | ₩114,400 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩111,993 | ₩112,608 | ₩110,883 | ₩111,940 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,106 | ₩114,106 | ₩112,087 | ₩112,849 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,093 | ₩114,133 | ₩113,223 | ₩113,451 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩115,718 | ₩116,219 | ₩115,108 | ₩115,764 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,564 | ₩116,005 | ₩114,354 | ₩115,243 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩115,885 | ₩115,972 | ₩113,625 | ₩115,323 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,126 | ₩116,973 | ₩116,126 | ₩116,366 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩115,738 | ₩116,099 | ₩115,069 | ₩116,005 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩116,808 | ₩116,861 | ₩114,374 | ₩114,641 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,567 | ₩116,875 | ₩115,591 | ₩116,861 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,280 | ₩115,256 | ₩113,946 | ₩115,042 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,558 | ₩114,414 | ₩112,662 | ₩113,384 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,491 | ₩113,986 | ₩113,123 | ₩113,772 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,471 | ₩113,504 | ₩111,177 | ₩113,397 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,565 | ₩111,685 | ₩110,535 | ₩111,030 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,301 | ₩112,555 | ₩110,990 | ₩111,445 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩112,943 | ₩113,103 | ₩112,394 | ₩112,876 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩112,902 | ₩113,157 | ₩111,766 | ₩112,688 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩112,929 | ₩113,290 | ₩110,923 | ₩112,448 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩113,745 | ₩113,812 | ₩112,354 | ₩112,956 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩113,986 | ₩114,414 | ₩112,207 | ₩112,515 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,461 | ₩113,591 | ₩112,461 | ₩113,397 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,154 | ₩113,437 | ₩111,445 | ₩112,769 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,281 | ₩110,769 | ₩109,907 | ₩110,723 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,415 | ₩110,415 | ₩109,505 | ₩110,134 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,014 | ₩110,435 | ₩109,499 | ₩110,268 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,299 | ₩109,318 | ₩107,245 | ₩109,198 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,074 | ₩108,088 | ₩107,326 | ₩107,620 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,031 | ₩108,262 | ₩106,878 | ₩107,834 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,700 | ₩108,342 | ₩106,804 | ₩107,299 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,287 | ₩104,303 | ₩103,049 | ₩104,089 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,661 | ₩104,156 | ₩103,078 | ₩104,062 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,334 | ₩104,383 | ₩101,220 | ₩103,634 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩102,966 | ₩103,969 | ₩102,832 | ₩103,033 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,157 | ₩102,391 | ₩99,836 | ₩102,110 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,013 | ₩101,013 | ₩98,164 | ₩98,633 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,080 | ₩101,254 | ₩99,575 | ₩99,769 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,297 | ₩103,420 | ₩101,388 | ₩101,548 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,501 | ₩103,848 | ₩102,645 | ₩103,460 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,214 | ₩103,012 | ₩100,953 | ₩102,471 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,123 | ₩103,447 | ₩101,421 | ₩101,909 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,163 | ₩102,163 | ₩99,141 | ₩99,890 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,732 | ₩102,972 | ₩100,732 | ₩102,377 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩102,792 | ₩102,979 | ₩101,742 | ₩101,829 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩102,752 | ₩103,474 | ₩102,605 | ₩103,059 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,725 | ₩103,364 | ₩102,257 | ₩102,431 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,217 | ₩102,605 | ₩101,026 | ₩101,388 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,484 | ₩102,833 | ₩101,468 | ₩101,668 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,501 | ₩104,260 | ₩102,899 | ₩103,835 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,169 | ₩105,520 | ₩103,728 | ₩103,942 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩101,896 | ₩104,423 | ₩100,692 | ₩104,263 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩103,915 | ₩103,915 | ₩102,605 | ₩103,099 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,523 | ₩107,045 | ₩104,544 | ₩105,533 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,499 | ₩107,655 | ₩106,329 | ₩107,392 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,242 | ₩107,232 | ₩104,049 | ₩106,657 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩106,938 | ₩108,716 | ₩106,697 | ₩108,462 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,141 | ₩108,141 | ₩107,005 | ₩107,887 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,636 | ₩109,412 | ₩107,566 | ₩109,412 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,037 | ₩109,037 | ₩107,673 | ₩108,569 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,219 | ₩108,246 | ₩107,077 | ₩108,222 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,395 | ₩108,395 | ₩106,282 | ₩107,098 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩107,967 | ₩109,452 | ₩107,747 | ₩108,703 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩107,967 | ₩108,449 | ₩106,938 | ₩108,449 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩107,834 | ₩109,120 | ₩107,245 | ₩108,302 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,178 | ₩108,048 | ₩106,282 | ₩107,593 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,005 | ₩108,382 | ₩106,095 | ₩107,633 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,318 | ₩109,653 | ₩105,889 | ₩106,603 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩109,733 | ₩109,733 | ₩107,540 | ₩108,543 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩108,864 | ₩109,586 | ₩108,663 | ₩108,703 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,489 | ₩109,265 | ₩107,901 | ₩108,904 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,272 | ₩108,636 | ₩106,630 | ₩108,315 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,199 | ₩106,496 | ₩104,557 | ₩104,771 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩106,978 | ₩107,239 | ₩104,985 | ₩106,229 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩106,911 | ₩107,602 | ₩105,186 | ₩106,724 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,319 | ₩106,692 | ₩104,985 | ₩106,216 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,282 | ₩106,697 | ₩104,708 | ₩105,373 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,045 | ₩107,045 | ₩105,146 | ₩106,510 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,540 | ₩107,540 | ₩106,436 | ₩106,724 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,178 | ₩107,178 | ₩106,470 | ₩107,125 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,326 | ₩107,672 | ₩106,684 | ₩106,844 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,395 | ₩108,395 | ₩106,932 | ₩107,192 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,636 | ₩109,144 | ₩108,409 | ₩108,489 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,071 | ₩108,389 | ₩106,523 | ₩108,054 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,453 | ₩107,005 | ₩105,453 | ₩106,055 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,466 | ₩107,887 | ₩107,205 | ₩107,499 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩106,991 | ₩108,008 | ₩106,884 | ₩107,580 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩105,761 | ₩106,550 | ₩105,547 | ₩106,483 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,590 | ₩106,590 | ₩105,774 | ₩105,975 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,360 | ₩106,008 | ₩104,771 | ₩106,002 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,186 | ₩106,015 | ₩104,932 | ₩105,734 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩103,915 | ₩104,958 | ₩103,915 | ₩104,584 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,437 | ₩104,443 | ₩103,588 | ₩104,049 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩102,992 | ₩104,651 | ₩102,645 | ₩104,651 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩101,802 | ₩103,340 | ₩101,802 | ₩102,966 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,679 | ₩101,717 | ₩100,344 | ₩101,548 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,347 | ₩101,347 | ₩100,224 | ₩100,224 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩101,762 | ₩101,789 | ₩101,107 | ₩101,107 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,003 | ₩102,284 | ₩101,441 | ₩101,762 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,444 | ₩102,444 | ₩102,016 | ₩102,337 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,538 | ₩102,766 | ₩102,230 | ₩102,511 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,712 | ₩102,712 | ₩102,110 | ₩102,404 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,123 | ₩103,232 | ₩102,123 | ₩102,765 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,040 | ₩101,976 | ₩101,040 | ₩101,842 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,214 | ₩101,709 | ₩100,532 | ₩100,853 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,227 | ₩101,977 | ₩100,144 | ₩100,304 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,160 | ₩101,775 | ₩100,447 | ₩100,866 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,394 | ₩103,394 | ₩101,757 | ₩101,922 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩103,975 | ₩104,116 | ₩102,177 | ₩102,551 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,511 | ₩104,076 | ₩102,310 | ₩103,942 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩100,893 | ₩103,220 | ₩100,893 | ₩102,725 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,026 | ₩101,829 | ₩101,026 | ₩101,227 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩101,869 | ₩101,869 | ₩100,921 | ₩101,214 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,374 | ₩102,003 | ₩100,986 | ₩101,321 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩100,772 | ₩101,737 | ₩100,411 | ₩101,481 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩99,850 | ₩100,839 | ₩99,595 | ₩100,772 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,344 | ₩100,344 | ₩99,569 | ₩99,569 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,475 | ₩100,605 | ₩99,475 | ₩99,769 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,197 | ₩100,772 | ₩99,943 | ₩100,692 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,381 | ₩100,744 | ₩99,315 | ₩100,130 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,051 | ₩99,502 | ₩97,426 | ₩99,341 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,239 | ₩97,536 | ₩96,051 | ₩97,402 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,019 | ₩96,506 | ₩93,938 | ₩95,891 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,560 | ₩97,349 | ₩93,537 | ₩93,684 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,343 | ₩96,200 | ₩94,908 | ₩95,329 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩93,925 | ₩95,811 | ₩93,925 | ₩95,316 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,426 | ₩96,931 | ₩94,674 | ₩94,979 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,463 | ₩97,429 | ₩95,463 | ₩96,881 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩98,846 | ₩99,060 | ₩96,620 | ₩97,014 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,569 | ₩100,050 | ₩99,101 | ₩99,341 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩98,780 | ₩99,435 | ₩98,298 | ₩99,181 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,141 | ₩99,475 | ₩98,278 | ₩99,114 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,332 | ₩98,124 | ₩96,039 | ₩98,071 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,526 | ₩99,042 | ₩97,054 | ₩97,202 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,643 | ₩99,087 | ₩97,589 | ₩98,552 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,268 | ₩98,271 | ₩97,268 | ₩97,389 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,114 | ₩99,114 | ₩97,656 | ₩98,927 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,659 | ₩99,402 | ₩98,254 | ₩99,234 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,060 | ₩99,890 | ₩98,499 | ₩98,499 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,652 | ₩100,946 | ₩99,087 | ₩99,689 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,281 | ₩101,281 | ₩100,291 | ₩100,491 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩101,735 | ₩101,735 | ₩100,799 | ₩101,187 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,254 | ₩101,254 | ₩100,719 | ₩100,719 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,060 | ₩100,077 | ₩98,818 | ₩99,916 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,729 | ₩99,729 | ₩97,837 | ₩98,499 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩99,756 | ₩100,316 | ₩99,181 | ₩99,890 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,636 | ₩99,957 | ₩99,282 | ₩99,890 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,138 | ₩98,782 | ₩97,616 | ₩98,419 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,585 | ₩100,719 | ₩98,138 | ₩98,552 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,625 | ₩100,879 | ₩99,268 | ₩100,104 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,175 | ₩100,144 | ₩97,175 | ₩99,529 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,696 | ₩98,612 | ₩97,549 | ₩98,473 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,636 | ₩99,783 | ₩96,252 | ₩96,359 | -3.29% | 10.1만 |
|---|