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 | ₩115,487 | ₩116,084 | ₩115,199 | ₩115,736 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,448 | ₩115,293 | ₩114,019 | ₩115,293 | +0.74% | 21.5만 |
| 2026.10.07 | ₩116,004 | ₩116,004 | ₩114,689 | ₩115,145 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,587 | ₩117,587 | ₩116,621 | ₩116,849 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,446 | ₩117,385 | ₩115,669 | ₩116,822 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,406 | ₩117,023 | ₩116,017 | ₩116,192 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,394 | ₩115,682 | ₩113,791 | ₩115,186 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,883 | ₩116,192 | ₩114,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,703 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,373 | ₩115,494 | ₩114,461 | ₩115,266 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,360 | ₩115,937 | ₩114,824 | ₩115,280 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,433 | ₩116,708 | ₩115,588 | ₩116,205 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,218 | ₩116,379 | ₩115,184 | ₩115,910 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,613 | ₩117,613 | ₩116,272 | ₩116,299 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,405 | ₩118,405 | ₩117,439 | ₩117,962 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩118,123 | ₩118,123 | ₩117,010 | ₩117,385 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,318 | ₩117,399 | ₩116,353 | ₩116,648 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,499 | ₩118,499 | ₩117,265 | ₩117,265 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,774 | ₩118,016 | ₩115,575 | ₩116,768 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩118,069 | ₩118,069 | ₩117,010 | ₩117,359 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,364 | ₩119,048 | ₩118,136 | ₩118,485 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,263 | ₩119,471 | ₩118,660 | ₩118,834 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,244 | ₩118,928 | ₩117,922 | ₩118,230 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,738 | ₩120,738 | ₩119,250 | ₩119,337 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,932 | ₩121,932 | ₩120,738 | ₩120,913 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩121,047 | ₩121,798 | ₩120,805 | ₩121,610 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,583 | ₩121,583 | ₩120,537 | ₩121,396 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩120,095 | ₩120,832 | ₩119,920 | ₩120,591 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,604 | ₩120,604 | ₩119,317 | ₩119,612 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,718 | ₩121,718 | ₩120,577 | ₩121,033 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,220 | ₩123,421 | ₩121,583 | ₩121,664 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,220 | ₩123,407 | ₩122,697 | ₩123,032 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,254 | ₩123,366 | ₩122,133 | ₩122,817 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,260 | ₩123,595 | ₩122,308 | ₩122,858 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,407 | ₩123,633 | ₩122,267 | ₩122,630 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,461 | ₩123,770 | ₩122,697 | ₩123,206 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,884 | ₩123,233 | ₩122,308 | ₩122,495 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,333 | ₩124,682 | ₩123,488 | ₩123,568 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,387 | ₩124,387 | ₩122,992 | ₩123,153 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,802 | ₩124,977 | ₩124,507 | ₩124,856 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,735 | ₩125,299 | ₩124,735 | ₩125,151 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,856 | ₩125,178 | ₩124,212 | ₩124,869 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,762 | ₩124,762 | ₩123,582 | ₩124,172 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,864 | ₩124,427 | ₩123,622 | ₩123,823 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,998 | ₩123,998 | ₩123,220 | ₩123,542 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,837 | ₩124,252 | ₩123,347 | ₩124,132 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,300 | ₩123,890 | ₩122,495 | ₩122,697 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,796 | ₩124,360 | ₩123,139 | ₩123,193 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩122,053 | ₩124,038 | ₩121,905 | ₩123,689 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,242 | ₩121,583 | ₩120,168 | ₩121,516 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,329 | ₩120,329 | ₩118,639 | ₩119,491 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,652 | ₩120,095 | ₩118,499 | ₩119,840 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,349 | ₩120,725 | ₩118,646 | ₩118,914 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,544 | ₩120,819 | ₩119,779 | ₩120,698 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,886 | ₩121,047 | ₩119,612 | ₩120,229 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,987 | ₩120,631 | ₩119,258 | ₩119,612 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,303 | ₩120,296 | ₩118,780 | ₩119,558 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,604 | ₩120,893 | ₩120,014 | ₩120,135 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩120,175 | ₩120,725 | ₩119,475 | ₩120,698 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,779 | ₩120,779 | ₩119,317 | ₩119,437 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,719 | ₩120,886 | ₩119,618 | ₩120,256 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,309 | ₩121,355 | ₩120,309 | ₩120,926 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,390 | ₩121,235 | ₩120,007 | ₩120,510 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,752 | ₩121,087 | ₩120,054 | ₩120,296 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,846 | ₩120,846 | ₩119,598 | ₩120,001 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,583 | ₩121,583 | ₩119,826 | ₩120,873 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,296 | ₩121,570 | ₩119,880 | ₩120,953 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,686 | ₩119,969 | ₩118,505 | ₩119,612 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,294 | ₩122,294 | ₩120,564 | ₩120,913 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩122,174 | ₩122,576 | ₩121,937 | ₩122,026 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,992 | ₩123,448 | ₩120,524 | ₩121,744 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,522 | ₩123,488 | ₩121,919 | ₩122,080 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,294 | ₩122,978 | ₩121,858 | ₩122,898 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,442 | ₩122,442 | ₩120,645 | ₩122,120 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,819 | ₩122,495 | ₩120,819 | ₩121,946 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,777 | ₩123,139 | ₩121,691 | ₩122,375 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,457 | ₩121,530 | ₩119,974 | ₩120,457 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,671 | ₩121,074 | ₩119,451 | ₩120,095 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,865 | ₩122,281 | ₩121,302 | ₩121,838 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩121,047 | ₩121,101 | ₩119,786 | ₩120,873 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,403 | ₩121,422 | ₩118,807 | ₩119,048 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,811 | ₩122,019 | ₩120,018 | ₩120,229 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,361 | ₩122,415 | ₩121,101 | ₩121,154 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,961 | ₩121,154 | ₩118,941 | ₩120,430 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,540 | ₩119,435 | ₩116,487 | ₩119,263 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,902 | ₩118,445 | ₩115,481 | ₩115,601 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,815 | ₩119,263 | ₩114,233 | ₩117,130 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,452 | ₩117,620 | ₩116,420 | ₩116,487 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩118,136 | ₩118,170 | ₩115,186 | ₩115,816 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,271 | ₩119,726 | ₩118,271 | ₩119,344 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,780 | ₩119,223 | ₩118,163 | ₩118,727 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,753 | ₩119,572 | ₩118,660 | ₩119,478 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,962 | ₩118,807 | ₩117,305 | ₩118,418 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩119,156 | ₩119,156 | ₩117,908 | ₩118,834 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,512 | ₩119,464 | ₩117,479 | ₩119,142 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,344 | ₩119,344 | ₩118,272 | ₩118,619 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩118,096 | ₩118,767 | ₩117,265 | ₩118,660 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,594 | ₩117,037 | ₩116,057 | ₩116,701 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩114,072 | ₩116,111 | ₩113,603 | ₩115,843 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩113,080 | ₩114,730 | ₩112,289 | ₩114,730 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,315 | ₩112,932 | ₩111,202 | ₩112,262 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,435 | ₩114,435 | ₩112,409 | ₩113,174 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,421 | ₩114,461 | ₩113,549 | ₩113,777 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩116,051 | ₩116,554 | ₩115,439 | ₩116,098 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,897 | ₩116,339 | ₩114,683 | ₩115,575 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,218 | ₩116,306 | ₩113,952 | ₩115,655 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,460 | ₩117,310 | ₩116,460 | ₩116,701 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩116,071 | ₩116,433 | ₩115,400 | ₩116,339 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩117,144 | ₩117,198 | ₩114,703 | ₩114,971 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,902 | ₩117,211 | ₩115,923 | ₩117,198 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,609 | ₩115,588 | ₩114,274 | ₩115,373 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,885 | ₩114,743 | ₩112,986 | ₩113,710 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,818 | ₩114,314 | ₩113,449 | ₩114,099 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,792 | ₩113,831 | ₩111,497 | ₩113,724 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,886 | ₩112,007 | ₩110,853 | ₩111,350 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,624 | ₩112,879 | ₩111,310 | ₩111,766 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,268 | ₩113,429 | ₩112,718 | ₩113,201 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,227 | ₩113,482 | ₩112,087 | ₩113,013 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,254 | ₩113,616 | ₩111,242 | ₩112,771 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩114,072 | ₩114,140 | ₩112,678 | ₩113,281 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,314 | ₩114,743 | ₩112,530 | ₩112,839 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,785 | ₩113,918 | ₩112,785 | ₩113,724 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,476 | ₩113,764 | ₩111,766 | ₩113,093 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,599 | ₩111,088 | ₩110,223 | ₩111,041 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,733 | ₩110,733 | ₩109,821 | ₩110,451 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,330 | ₩110,753 | ₩109,814 | ₩110,585 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,608 | ₩109,633 | ₩107,554 | ₩109,512 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,386 | ₩108,399 | ₩107,635 | ₩107,930 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,339 | ₩108,573 | ₩107,185 | ₩108,144 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩108,010 | ₩108,654 | ₩107,111 | ₩107,608 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,584 | ₩104,603 | ₩103,345 | ₩104,389 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,960 | ₩104,456 | ₩103,375 | ₩104,362 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,626 | ₩104,684 | ₩101,512 | ₩103,933 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,262 | ₩104,268 | ₩103,128 | ₩103,329 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,445 | ₩102,685 | ₩100,124 | ₩102,404 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,304 | ₩101,304 | ₩98,447 | ₩98,916 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,371 | ₩101,545 | ₩99,862 | ₩100,057 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,591 | ₩103,718 | ₩101,679 | ₩101,840 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,799 | ₩104,147 | ₩102,940 | ₩103,758 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,505 | ₩103,309 | ₩101,244 | ₩102,766 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,417 | ₩103,745 | ₩101,713 | ₩102,202 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,457 | ₩102,457 | ₩99,426 | ₩100,177 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩101,022 | ₩103,269 | ₩101,022 | ₩102,672 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩103,088 | ₩103,275 | ₩102,035 | ₩102,122 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩103,047 | ₩103,772 | ₩102,900 | ₩103,356 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩103,021 | ₩103,662 | ₩102,551 | ₩102,726 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,511 | ₩102,900 | ₩101,317 | ₩101,679 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,779 | ₩103,129 | ₩101,760 | ₩101,961 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,799 | ₩104,560 | ₩103,195 | ₩104,134 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,469 | ₩105,824 | ₩104,027 | ₩104,241 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,189 | ₩104,724 | ₩100,982 | ₩104,563 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,214 | ₩104,214 | ₩102,900 | ₩103,396 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,830 | ₩107,353 | ₩104,845 | ₩105,837 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,809 | ₩107,964 | ₩106,635 | ₩107,702 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,548 | ₩107,541 | ₩104,348 | ₩106,964 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,246 | ₩109,029 | ₩107,004 | ₩108,775 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,453 | ₩108,453 | ₩107,313 | ₩108,198 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,949 | ₩109,727 | ₩107,876 | ₩109,727 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,351 | ₩109,351 | ₩107,983 | ₩108,882 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,527 | ₩108,557 | ₩107,385 | ₩108,533 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,708 | ₩108,708 | ₩106,588 | ₩107,407 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,278 | ₩109,767 | ₩108,057 | ₩109,016 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,278 | ₩108,761 | ₩107,246 | ₩108,761 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩108,144 | ₩109,434 | ₩107,554 | ₩108,614 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,487 | ₩108,359 | ₩106,588 | ₩107,903 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,313 | ₩108,694 | ₩106,401 | ₩107,943 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,633 | ₩109,968 | ₩106,194 | ₩106,910 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩110,049 | ₩110,049 | ₩107,849 | ₩108,855 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,177 | ₩109,901 | ₩108,976 | ₩109,016 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,801 | ₩109,579 | ₩108,211 | ₩109,217 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,581 | ₩108,949 | ₩106,937 | ₩108,627 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,502 | ₩106,803 | ₩104,858 | ₩105,073 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,286 | ₩107,547 | ₩105,287 | ₩106,535 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,219 | ₩107,912 | ₩105,489 | ₩107,031 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,623 | ₩106,999 | ₩105,287 | ₩106,521 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,588 | ₩107,004 | ₩105,010 | ₩105,676 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,353 | ₩107,353 | ₩105,448 | ₩106,816 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,849 | ₩107,849 | ₩106,743 | ₩107,031 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,487 | ₩107,487 | ₩106,776 | ₩107,433 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,635 | ₩107,982 | ₩106,991 | ₩107,152 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,708 | ₩108,708 | ₩107,240 | ₩107,500 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,949 | ₩109,459 | ₩108,721 | ₩108,801 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,380 | ₩108,701 | ₩106,830 | ₩108,365 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,757 | ₩107,313 | ₩105,757 | ₩106,360 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,775 | ₩108,198 | ₩107,514 | ₩107,809 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,299 | ₩108,319 | ₩107,192 | ₩107,889 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩106,065 | ₩106,857 | ₩105,851 | ₩106,790 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,897 | ₩106,897 | ₩106,079 | ₩106,280 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,663 | ₩106,313 | ₩105,073 | ₩106,307 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,489 | ₩106,320 | ₩105,234 | ₩106,038 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,214 | ₩105,261 | ₩104,214 | ₩104,885 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,737 | ₩104,744 | ₩103,886 | ₩104,348 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,289 | ₩104,952 | ₩102,940 | ₩104,952 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩102,095 | ₩103,638 | ₩102,095 | ₩103,262 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,969 | ₩102,009 | ₩100,633 | ₩101,840 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,639 | ₩101,639 | ₩100,513 | ₩100,513 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩102,055 | ₩102,082 | ₩101,398 | ₩101,398 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,296 | ₩102,578 | ₩101,733 | ₩102,055 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,739 | ₩102,739 | ₩102,310 | ₩102,632 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,833 | ₩103,062 | ₩102,524 | ₩102,806 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩103,007 | ₩103,007 | ₩102,404 | ₩102,699 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,417 | ₩103,529 | ₩102,417 | ₩103,061 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,331 | ₩102,270 | ₩101,331 | ₩102,135 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,505 | ₩102,001 | ₩100,821 | ₩101,143 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,518 | ₩102,271 | ₩100,432 | ₩100,593 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,451 | ₩102,068 | ₩100,737 | ₩101,156 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,691 | ₩103,691 | ₩102,050 | ₩102,216 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,275 | ₩104,416 | ₩102,471 | ₩102,846 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,806 | ₩104,375 | ₩102,605 | ₩104,241 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,183 | ₩103,517 | ₩101,183 | ₩103,021 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,317 | ₩102,122 | ₩101,317 | ₩101,518 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩102,162 | ₩102,162 | ₩101,211 | ₩101,505 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,666 | ₩102,296 | ₩101,277 | ₩101,612 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩101,062 | ₩102,029 | ₩100,700 | ₩101,773 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩100,137 | ₩101,129 | ₩99,882 | ₩101,062 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,633 | ₩100,633 | ₩99,855 | ₩99,855 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,761 | ₩100,895 | ₩99,761 | ₩100,057 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,486 | ₩101,062 | ₩100,231 | ₩100,982 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,668 | ₩101,034 | ₩99,600 | ₩100,419 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,333 | ₩99,788 | ₩97,707 | ₩99,627 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,516 | ₩97,817 | ₩96,328 | ₩97,683 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,289 | ₩96,784 | ₩94,209 | ₩96,167 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,838 | ₩97,629 | ₩93,806 | ₩93,954 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,617 | ₩96,477 | ₩95,181 | ₩95,604 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,195 | ₩96,086 | ₩94,195 | ₩95,590 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,703 | ₩97,210 | ₩94,946 | ₩95,252 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,738 | ₩97,709 | ₩95,738 | ₩97,159 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩99,131 | ₩99,346 | ₩96,898 | ₩97,294 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,855 | ₩100,338 | ₩99,386 | ₩99,627 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩99,064 | ₩99,721 | ₩98,581 | ₩99,466 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,426 | ₩99,761 | ₩98,561 | ₩99,399 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,610 | ₩98,407 | ₩96,316 | ₩98,353 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,809 | ₩99,327 | ₩97,334 | ₩97,481 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,924 | ₩99,372 | ₩97,870 | ₩98,836 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,548 | ₩98,554 | ₩97,548 | ₩97,669 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,399 | ₩99,399 | ₩97,937 | ₩99,212 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,943 | ₩99,688 | ₩98,537 | ₩99,520 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,346 | ₩100,177 | ₩98,782 | ₩98,782 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,942 | ₩101,237 | ₩99,372 | ₩99,976 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,572 | ₩101,572 | ₩100,580 | ₩100,781 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩102,028 | ₩102,028 | ₩101,089 | ₩101,478 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,545 | ₩101,545 | ₩101,009 | ₩101,009 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,346 | ₩100,365 | ₩99,103 | ₩100,204 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩100,016 | ₩100,016 | ₩98,118 | ₩98,782 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩100,043 | ₩100,605 | ₩99,466 | ₩100,177 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,922 | ₩100,244 | ₩99,568 | ₩100,177 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,420 | ₩99,067 | ₩97,897 | ₩98,702 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,875 | ₩101,009 | ₩98,420 | ₩98,836 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,915 | ₩101,170 | ₩99,554 | ₩100,392 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,455 | ₩100,432 | ₩97,455 | ₩99,815 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,978 | ₩98,896 | ₩97,830 | ₩98,757 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,922 | ₩100,070 | ₩96,529 | ₩96,636 | -3.29% | 10.1만 |
|---|