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 | ₩115,516 | ₩116,113 | ₩115,227 | ₩115,764 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,476 | ₩115,321 | ₩114,047 | ₩115,321 | +0.74% | 21.5만 |
| 2026.10.07 | ₩116,032 | ₩116,032 | ₩114,718 | ₩115,174 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,615 | ₩117,615 | ₩116,650 | ₩116,878 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,475 | ₩117,414 | ₩115,697 | ₩116,851 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,435 | ₩117,052 | ₩116,046 | ₩116,220 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,423 | ₩115,710 | ₩113,819 | ₩115,214 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,912 | ₩116,220 | ₩114,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,731 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,402 | ₩115,523 | ₩114,490 | ₩115,295 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,388 | ₩115,965 | ₩114,852 | ₩115,308 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,462 | ₩116,737 | ₩115,617 | ₩116,234 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,247 | ₩116,408 | ₩115,213 | ₩115,938 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,642 | ₩117,642 | ₩116,301 | ₩116,328 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,434 | ₩118,434 | ₩117,468 | ₩117,991 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩118,152 | ₩118,152 | ₩117,039 | ₩117,414 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,347 | ₩117,428 | ₩116,381 | ₩116,676 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,528 | ₩118,528 | ₩117,293 | ₩117,293 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,803 | ₩118,045 | ₩115,603 | ₩116,797 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩118,098 | ₩118,098 | ₩117,039 | ₩117,387 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,394 | ₩119,078 | ₩118,165 | ₩118,514 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,292 | ₩119,500 | ₩118,689 | ₩118,863 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,273 | ₩118,957 | ₩117,951 | ₩118,259 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,768 | ₩120,768 | ₩119,279 | ₩119,366 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,962 | ₩121,962 | ₩120,768 | ₩120,943 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩121,077 | ₩121,828 | ₩120,835 | ₩121,640 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,613 | ₩121,613 | ₩120,567 | ₩121,426 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩120,124 | ₩120,862 | ₩119,950 | ₩120,621 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,634 | ₩120,634 | ₩119,346 | ₩119,641 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,747 | ₩121,747 | ₩120,607 | ₩121,063 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,250 | ₩123,451 | ₩121,613 | ₩121,694 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,250 | ₩123,438 | ₩122,727 | ₩123,062 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,284 | ₩123,396 | ₩122,163 | ₩122,848 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,290 | ₩123,626 | ₩122,338 | ₩122,888 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,438 | ₩123,663 | ₩122,298 | ₩122,660 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,492 | ₩123,800 | ₩122,727 | ₩123,237 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,915 | ₩123,263 | ₩122,338 | ₩122,526 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,364 | ₩124,712 | ₩123,518 | ₩123,599 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,417 | ₩124,417 | ₩123,022 | ₩123,183 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,833 | ₩125,007 | ₩124,538 | ₩124,887 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,766 | ₩125,329 | ₩124,766 | ₩125,182 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,887 | ₩125,209 | ₩124,243 | ₩124,900 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,793 | ₩124,793 | ₩123,612 | ₩124,203 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,894 | ₩124,457 | ₩123,653 | ₩123,854 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩124,028 | ₩124,028 | ₩123,250 | ₩123,572 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,867 | ₩124,283 | ₩123,377 | ₩124,162 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,331 | ₩123,921 | ₩122,526 | ₩122,727 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,827 | ₩124,390 | ₩123,170 | ₩123,223 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩122,083 | ₩124,068 | ₩121,935 | ₩123,720 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,272 | ₩121,613 | ₩120,198 | ₩121,546 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,359 | ₩120,359 | ₩118,669 | ₩119,520 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,681 | ₩120,124 | ₩118,528 | ₩119,869 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,379 | ₩120,755 | ₩118,675 | ₩118,944 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,574 | ₩120,849 | ₩119,809 | ₩120,728 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,916 | ₩121,077 | ₩119,641 | ₩120,258 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩120,017 | ₩120,661 | ₩119,287 | ₩119,641 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,333 | ₩120,325 | ₩118,809 | ₩119,588 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,634 | ₩120,922 | ₩120,044 | ₩120,164 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩120,205 | ₩120,755 | ₩119,504 | ₩120,728 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,808 | ₩120,808 | ₩119,346 | ₩119,467 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,749 | ₩120,916 | ₩119,648 | ₩120,285 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,339 | ₩121,385 | ₩120,339 | ₩120,956 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,419 | ₩121,265 | ₩120,037 | ₩120,540 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,782 | ₩121,117 | ₩120,084 | ₩120,325 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,875 | ₩120,875 | ₩119,628 | ₩120,030 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,613 | ₩121,613 | ₩119,856 | ₩120,902 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,325 | ₩121,600 | ₩119,910 | ₩120,983 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,715 | ₩119,998 | ₩118,534 | ₩119,641 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,324 | ₩122,324 | ₩120,594 | ₩120,943 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩122,204 | ₩122,606 | ₩121,967 | ₩122,056 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩123,022 | ₩123,478 | ₩120,553 | ₩121,774 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,552 | ₩123,518 | ₩121,949 | ₩122,110 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,324 | ₩123,009 | ₩121,888 | ₩122,928 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,472 | ₩122,472 | ₩120,674 | ₩122,150 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,849 | ₩122,526 | ₩120,849 | ₩121,976 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,807 | ₩123,170 | ₩121,721 | ₩122,405 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,486 | ₩121,560 | ₩120,003 | ₩120,486 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,701 | ₩121,104 | ₩119,480 | ₩120,124 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,895 | ₩122,311 | ₩121,332 | ₩121,868 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩121,077 | ₩121,130 | ₩119,816 | ₩120,902 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,433 | ₩121,452 | ₩118,836 | ₩119,078 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,841 | ₩122,049 | ₩120,048 | ₩120,258 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,391 | ₩122,445 | ₩121,130 | ₩121,184 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,990 | ₩121,184 | ₩118,970 | ₩120,460 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,569 | ₩119,464 | ₩116,515 | ₩119,292 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,931 | ₩118,474 | ₩115,509 | ₩115,630 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,844 | ₩119,292 | ₩114,262 | ₩117,159 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,481 | ₩117,649 | ₩116,448 | ₩116,515 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩118,165 | ₩118,199 | ₩115,214 | ₩115,845 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,300 | ₩119,755 | ₩118,300 | ₩119,373 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,809 | ₩119,252 | ₩118,192 | ₩118,756 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,783 | ₩119,601 | ₩118,689 | ₩119,507 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,991 | ₩118,836 | ₩117,334 | ₩118,447 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩119,185 | ₩119,185 | ₩117,937 | ₩118,863 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,541 | ₩119,494 | ₩117,508 | ₩119,172 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,373 | ₩119,373 | ₩118,301 | ₩118,648 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩118,125 | ₩118,796 | ₩117,293 | ₩118,689 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,623 | ₩117,065 | ₩116,086 | ₩116,730 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩114,101 | ₩116,140 | ₩113,631 | ₩115,871 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩113,108 | ₩114,758 | ₩112,316 | ₩114,758 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,343 | ₩112,960 | ₩111,230 | ₩112,289 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,463 | ₩114,463 | ₩112,437 | ₩113,202 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,449 | ₩114,490 | ₩113,577 | ₩113,805 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩116,079 | ₩116,582 | ₩115,468 | ₩116,126 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,925 | ₩116,368 | ₩114,711 | ₩115,603 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,247 | ₩116,334 | ₩113,980 | ₩115,684 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,489 | ₩117,339 | ₩116,489 | ₩116,730 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩116,099 | ₩116,462 | ₩115,429 | ₩116,368 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩117,173 | ₩117,226 | ₩114,731 | ₩114,999 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,931 | ₩117,240 | ₩115,952 | ₩117,226 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,637 | ₩115,617 | ₩114,302 | ₩115,402 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,913 | ₩114,771 | ₩113,014 | ₩113,738 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,846 | ₩114,342 | ₩113,477 | ₩114,127 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,820 | ₩113,859 | ₩111,525 | ₩113,752 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,914 | ₩112,035 | ₩110,881 | ₩111,377 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,652 | ₩112,907 | ₩111,337 | ₩111,793 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,296 | ₩113,457 | ₩112,746 | ₩113,229 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,255 | ₩113,510 | ₩112,115 | ₩113,041 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,282 | ₩113,644 | ₩111,270 | ₩112,799 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩114,101 | ₩114,168 | ₩112,705 | ₩113,309 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,342 | ₩114,771 | ₩112,558 | ₩112,866 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,813 | ₩113,946 | ₩112,813 | ₩113,752 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,504 | ₩113,792 | ₩111,793 | ₩113,121 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,626 | ₩111,116 | ₩110,250 | ₩111,069 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,760 | ₩110,760 | ₩109,848 | ₩110,478 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,358 | ₩110,780 | ₩109,841 | ₩110,612 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,634 | ₩109,660 | ₩107,581 | ₩109,539 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,412 | ₩108,426 | ₩107,661 | ₩107,956 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,366 | ₩108,600 | ₩107,212 | ₩108,171 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩108,037 | ₩108,681 | ₩107,138 | ₩107,634 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,609 | ₩104,629 | ₩103,371 | ₩104,414 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,985 | ₩104,481 | ₩103,400 | ₩104,388 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,651 | ₩104,710 | ₩101,537 | ₩103,958 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,287 | ₩104,294 | ₩103,153 | ₩103,355 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,470 | ₩102,711 | ₩100,148 | ₩102,429 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,329 | ₩101,329 | ₩98,471 | ₩98,941 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,396 | ₩101,570 | ₩99,887 | ₩100,081 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,617 | ₩103,744 | ₩101,704 | ₩101,865 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,824 | ₩104,173 | ₩102,965 | ₩103,784 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,530 | ₩103,334 | ₩101,268 | ₩102,791 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,442 | ₩103,770 | ₩101,738 | ₩102,228 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,483 | ₩102,483 | ₩99,451 | ₩100,202 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩101,047 | ₩103,294 | ₩101,047 | ₩102,697 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩103,113 | ₩103,301 | ₩102,060 | ₩102,147 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩103,073 | ₩103,797 | ₩102,925 | ₩103,381 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩103,046 | ₩103,687 | ₩102,576 | ₩102,751 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,536 | ₩102,925 | ₩101,342 | ₩101,704 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,805 | ₩103,155 | ₩101,785 | ₩101,986 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,824 | ₩104,586 | ₩103,220 | ₩104,159 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,495 | ₩105,850 | ₩104,052 | ₩104,267 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,214 | ₩104,750 | ₩101,007 | ₩104,589 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,240 | ₩104,240 | ₩102,925 | ₩103,422 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,856 | ₩107,379 | ₩104,871 | ₩105,863 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,835 | ₩107,991 | ₩106,662 | ₩107,728 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,574 | ₩107,567 | ₩104,374 | ₩106,990 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,272 | ₩109,056 | ₩107,030 | ₩108,801 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,479 | ₩108,479 | ₩107,339 | ₩108,224 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,976 | ₩109,754 | ₩107,902 | ₩109,754 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,378 | ₩109,378 | ₩108,010 | ₩108,909 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,554 | ₩108,584 | ₩107,411 | ₩108,560 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,734 | ₩108,734 | ₩106,615 | ₩107,433 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,305 | ₩109,794 | ₩108,084 | ₩109,043 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,305 | ₩108,788 | ₩107,272 | ₩108,788 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩108,171 | ₩109,461 | ₩107,581 | ₩108,640 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,513 | ₩108,385 | ₩106,615 | ₩107,929 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,339 | ₩108,721 | ₩106,427 | ₩107,970 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,660 | ₩109,995 | ₩106,220 | ₩106,937 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩110,076 | ₩110,076 | ₩107,876 | ₩108,882 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,204 | ₩109,928 | ₩109,003 | ₩109,043 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,828 | ₩109,606 | ₩108,238 | ₩109,244 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,607 | ₩108,976 | ₩106,963 | ₩108,654 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,528 | ₩106,829 | ₩104,884 | ₩105,099 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,312 | ₩107,574 | ₩105,313 | ₩106,561 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,245 | ₩107,939 | ₩105,514 | ₩107,057 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,649 | ₩107,025 | ₩105,313 | ₩106,547 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,615 | ₩107,030 | ₩105,036 | ₩105,702 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,379 | ₩107,379 | ₩105,474 | ₩106,843 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,876 | ₩107,876 | ₩106,769 | ₩107,057 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,513 | ₩107,513 | ₩106,802 | ₩107,460 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,661 | ₩108,008 | ₩107,017 | ₩107,178 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,734 | ₩108,734 | ₩107,267 | ₩107,527 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,976 | ₩109,486 | ₩108,748 | ₩108,828 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,406 | ₩108,728 | ₩106,856 | ₩108,392 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,783 | ₩107,339 | ₩105,783 | ₩106,387 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,802 | ₩108,224 | ₩107,540 | ₩107,835 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,326 | ₩108,345 | ₩107,218 | ₩107,916 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩106,091 | ₩106,883 | ₩105,877 | ₩106,816 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,923 | ₩106,923 | ₩106,105 | ₩106,306 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,689 | ₩106,340 | ₩105,099 | ₩106,333 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,514 | ₩106,346 | ₩105,260 | ₩106,065 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,240 | ₩105,286 | ₩104,240 | ₩104,911 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,763 | ₩104,770 | ₩103,911 | ₩104,374 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,314 | ₩104,978 | ₩102,965 | ₩104,978 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩102,120 | ₩103,663 | ₩102,120 | ₩103,287 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,993 | ₩102,034 | ₩100,658 | ₩101,865 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,664 | ₩101,664 | ₩100,537 | ₩100,537 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩102,080 | ₩102,107 | ₩101,423 | ₩101,423 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,322 | ₩102,603 | ₩101,758 | ₩102,080 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,764 | ₩102,764 | ₩102,335 | ₩102,657 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,858 | ₩103,088 | ₩102,550 | ₩102,831 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩103,033 | ₩103,033 | ₩102,429 | ₩102,724 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,442 | ₩103,554 | ₩102,442 | ₩103,086 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,356 | ₩102,295 | ₩101,356 | ₩102,161 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,530 | ₩102,026 | ₩100,846 | ₩101,168 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,543 | ₩102,296 | ₩100,457 | ₩100,618 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,476 | ₩102,093 | ₩100,761 | ₩101,181 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,717 | ₩103,717 | ₩102,075 | ₩102,241 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,300 | ₩104,441 | ₩102,496 | ₩102,872 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,831 | ₩104,401 | ₩102,630 | ₩104,267 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,208 | ₩103,542 | ₩101,208 | ₩103,046 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,342 | ₩102,147 | ₩101,342 | ₩101,543 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩102,187 | ₩102,187 | ₩101,236 | ₩101,530 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,691 | ₩102,322 | ₩101,302 | ₩101,637 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩101,087 | ₩102,055 | ₩100,725 | ₩101,798 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩100,162 | ₩101,154 | ₩99,907 | ₩101,087 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,658 | ₩100,658 | ₩99,880 | ₩99,880 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,786 | ₩100,920 | ₩99,786 | ₩100,081 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,510 | ₩101,087 | ₩100,256 | ₩101,007 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,692 | ₩101,059 | ₩99,625 | ₩100,443 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,357 | ₩99,813 | ₩97,731 | ₩99,652 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,539 | ₩97,841 | ₩96,352 | ₩97,707 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,312 | ₩96,808 | ₩94,232 | ₩96,191 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,861 | ₩97,653 | ₩93,829 | ₩93,977 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,641 | ₩96,500 | ₩95,205 | ₩95,627 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,218 | ₩96,110 | ₩94,218 | ₩95,614 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,727 | ₩97,234 | ₩94,970 | ₩95,276 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,761 | ₩97,733 | ₩95,761 | ₩97,183 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩99,155 | ₩99,370 | ₩96,922 | ₩97,317 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,880 | ₩100,363 | ₩99,410 | ₩99,652 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩99,088 | ₩99,746 | ₩98,605 | ₩99,491 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,451 | ₩99,786 | ₩98,585 | ₩99,424 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,633 | ₩98,431 | ₩96,339 | ₩98,377 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,833 | ₩99,351 | ₩97,358 | ₩97,505 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,948 | ₩99,397 | ₩97,894 | ₩98,860 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,572 | ₩98,579 | ₩97,572 | ₩97,693 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,424 | ₩99,424 | ₩97,961 | ₩99,236 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,968 | ₩99,712 | ₩98,561 | ₩99,544 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,370 | ₩100,202 | ₩98,807 | ₩98,807 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,967 | ₩101,262 | ₩99,397 | ₩100,001 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,597 | ₩101,597 | ₩100,604 | ₩100,806 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩102,053 | ₩102,053 | ₩101,114 | ₩101,503 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,570 | ₩101,570 | ₩101,034 | ₩101,034 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,370 | ₩100,390 | ₩99,127 | ₩100,229 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩100,041 | ₩100,041 | ₩98,143 | ₩98,807 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩100,068 | ₩100,630 | ₩99,491 | ₩100,202 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,947 | ₩100,269 | ₩99,593 | ₩100,202 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,444 | ₩99,091 | ₩97,921 | ₩98,726 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,899 | ₩101,034 | ₩98,444 | ₩98,860 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,940 | ₩101,195 | ₩99,578 | ₩100,417 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,478 | ₩100,457 | ₩97,478 | ₩99,840 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩98,002 | ₩98,921 | ₩97,854 | ₩98,781 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,947 | ₩100,095 | ₩96,553 | ₩96,660 | -3.29% | 10.1만 |
|---|