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 | ₩115,506 | ₩116,103 | ₩115,217 | ₩115,754 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,466 | ₩115,311 | ₩114,037 | ₩115,311 | +0.74% | 21.5만 |
| 2026.10.07 | ₩116,022 | ₩116,022 | ₩114,707 | ₩115,163 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,605 | ₩117,605 | ₩116,639 | ₩116,867 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,465 | ₩117,404 | ₩115,687 | ₩116,840 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,424 | ₩117,042 | ₩116,035 | ₩116,210 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,412 | ₩115,700 | ₩113,809 | ₩115,204 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,901 | ₩116,210 | ₩114,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,721 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,392 | ₩115,512 | ₩114,479 | ₩115,284 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,378 | ₩115,955 | ₩114,842 | ₩115,298 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,451 | ₩116,726 | ₩115,606 | ₩116,223 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,237 | ₩116,398 | ₩115,202 | ₩115,928 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,632 | ₩117,632 | ₩116,290 | ₩116,317 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,423 | ₩118,423 | ₩117,457 | ₩117,981 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩118,142 | ₩118,142 | ₩117,028 | ₩117,404 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,337 | ₩117,417 | ₩116,371 | ₩116,666 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,517 | ₩118,517 | ₩117,283 | ₩117,283 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,793 | ₩118,034 | ₩115,593 | ₩116,787 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩118,088 | ₩118,088 | ₩117,028 | ₩117,377 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,383 | ₩119,067 | ₩118,155 | ₩118,504 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,282 | ₩119,490 | ₩118,678 | ₩118,852 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,262 | ₩118,946 | ₩117,940 | ₩118,249 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,757 | ₩120,757 | ₩119,268 | ₩119,356 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,951 | ₩121,951 | ₩120,757 | ₩120,932 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩121,066 | ₩121,817 | ₩120,824 | ₩121,629 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,602 | ₩121,602 | ₩120,556 | ₩121,415 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩120,113 | ₩120,851 | ₩119,939 | ₩120,610 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,623 | ₩120,623 | ₩119,335 | ₩119,631 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,737 | ₩121,737 | ₩120,596 | ₩121,052 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,239 | ₩123,440 | ₩121,602 | ₩121,683 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,239 | ₩123,427 | ₩122,716 | ₩123,051 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,273 | ₩123,385 | ₩122,152 | ₩122,837 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,279 | ₩123,615 | ₩122,327 | ₩122,877 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,427 | ₩123,652 | ₩122,287 | ₩122,649 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,480 | ₩123,789 | ₩122,716 | ₩123,226 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,904 | ₩123,252 | ₩122,327 | ₩122,515 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,352 | ₩124,701 | ₩123,507 | ₩123,588 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,406 | ₩124,406 | ₩123,011 | ₩123,172 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,822 | ₩124,996 | ₩124,527 | ₩124,876 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,755 | ₩125,318 | ₩124,755 | ₩125,171 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,876 | ₩125,198 | ₩124,232 | ₩124,889 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,782 | ₩124,782 | ₩123,601 | ₩124,191 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,883 | ₩124,446 | ₩123,641 | ₩123,843 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩124,017 | ₩124,017 | ₩123,239 | ₩123,561 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,856 | ₩124,272 | ₩123,366 | ₩124,151 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,319 | ₩123,910 | ₩122,515 | ₩122,716 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,816 | ₩124,379 | ₩123,159 | ₩123,212 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩122,072 | ₩124,057 | ₩121,924 | ₩123,709 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,261 | ₩121,602 | ₩120,187 | ₩121,535 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,348 | ₩120,348 | ₩118,658 | ₩119,510 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,671 | ₩120,113 | ₩118,517 | ₩119,859 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,368 | ₩120,744 | ₩118,665 | ₩118,933 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,563 | ₩120,838 | ₩119,798 | ₩120,717 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,905 | ₩121,066 | ₩119,631 | ₩120,248 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩120,006 | ₩120,650 | ₩119,276 | ₩119,631 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,322 | ₩120,315 | ₩118,799 | ₩119,577 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,623 | ₩120,912 | ₩120,033 | ₩120,154 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩120,194 | ₩120,744 | ₩119,494 | ₩120,717 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,798 | ₩120,798 | ₩119,335 | ₩119,456 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,738 | ₩120,905 | ₩119,637 | ₩120,274 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,328 | ₩121,374 | ₩120,328 | ₩120,945 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,409 | ₩121,254 | ₩120,026 | ₩120,529 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,771 | ₩121,106 | ₩120,073 | ₩120,315 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,865 | ₩120,865 | ₩119,617 | ₩120,020 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,602 | ₩121,602 | ₩119,845 | ₩120,891 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,315 | ₩121,589 | ₩119,899 | ₩120,972 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,704 | ₩119,987 | ₩118,524 | ₩119,631 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,313 | ₩122,313 | ₩120,583 | ₩120,932 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩122,193 | ₩122,595 | ₩121,957 | ₩122,045 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩123,011 | ₩123,467 | ₩120,543 | ₩121,763 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,541 | ₩123,507 | ₩121,938 | ₩122,099 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,313 | ₩122,998 | ₩121,877 | ₩122,917 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,461 | ₩122,461 | ₩120,663 | ₩122,139 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,838 | ₩122,515 | ₩120,838 | ₩121,965 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,796 | ₩123,159 | ₩121,710 | ₩122,394 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,476 | ₩121,549 | ₩119,993 | ₩120,476 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,690 | ₩121,093 | ₩119,470 | ₩120,113 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,884 | ₩122,300 | ₩121,321 | ₩121,857 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩121,066 | ₩121,120 | ₩119,805 | ₩120,891 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,422 | ₩121,441 | ₩118,826 | ₩119,067 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,830 | ₩122,038 | ₩120,037 | ₩120,248 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,380 | ₩122,434 | ₩121,120 | ₩121,173 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,979 | ₩121,173 | ₩118,960 | ₩120,449 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,559 | ₩119,453 | ₩116,505 | ₩119,282 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,921 | ₩118,463 | ₩115,499 | ₩115,620 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,833 | ₩119,282 | ₩114,251 | ₩117,149 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,471 | ₩117,638 | ₩116,438 | ₩116,505 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩118,155 | ₩118,188 | ₩115,204 | ₩115,834 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,289 | ₩119,745 | ₩118,289 | ₩119,362 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,799 | ₩119,241 | ₩118,182 | ₩118,745 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,772 | ₩119,590 | ₩118,678 | ₩119,496 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,981 | ₩118,826 | ₩117,323 | ₩118,437 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩119,174 | ₩119,174 | ₩117,927 | ₩118,852 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,531 | ₩119,483 | ₩117,498 | ₩119,161 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,362 | ₩119,362 | ₩118,290 | ₩118,638 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩118,115 | ₩118,785 | ₩117,283 | ₩118,678 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,612 | ₩117,055 | ₩116,076 | ₩116,720 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩114,090 | ₩116,129 | ₩113,621 | ₩115,861 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩113,098 | ₩114,748 | ₩112,306 | ₩114,748 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,333 | ₩112,950 | ₩111,220 | ₩112,279 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,453 | ₩114,453 | ₩112,427 | ₩113,192 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,439 | ₩114,479 | ₩113,567 | ₩113,795 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩116,069 | ₩116,572 | ₩115,457 | ₩116,116 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,915 | ₩116,357 | ₩114,701 | ₩115,593 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,237 | ₩116,324 | ₩113,970 | ₩115,673 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,478 | ₩117,329 | ₩116,478 | ₩116,720 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩116,089 | ₩116,451 | ₩115,418 | ₩116,357 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩117,162 | ₩117,216 | ₩114,721 | ₩114,989 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,921 | ₩117,229 | ₩115,942 | ₩117,216 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,627 | ₩115,606 | ₩114,292 | ₩115,392 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,903 | ₩114,761 | ₩113,004 | ₩113,728 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,835 | ₩114,332 | ₩113,467 | ₩114,117 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,810 | ₩113,849 | ₩111,515 | ₩113,742 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,904 | ₩112,024 | ₩110,871 | ₩111,367 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,642 | ₩112,896 | ₩111,327 | ₩111,783 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,285 | ₩113,446 | ₩112,735 | ₩113,218 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,245 | ₩113,500 | ₩112,105 | ₩113,031 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,272 | ₩113,634 | ₩111,260 | ₩112,789 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩114,090 | ₩114,157 | ₩112,695 | ₩113,299 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,332 | ₩114,761 | ₩112,548 | ₩112,856 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,803 | ₩113,936 | ₩112,803 | ₩113,742 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,494 | ₩113,782 | ₩111,783 | ₩113,111 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,616 | ₩111,106 | ₩110,240 | ₩111,059 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,750 | ₩110,750 | ₩109,838 | ₩110,468 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,348 | ₩110,770 | ₩109,831 | ₩110,603 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,625 | ₩109,650 | ₩107,571 | ₩109,529 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,403 | ₩108,416 | ₩107,651 | ₩107,946 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,356 | ₩108,590 | ₩107,202 | ₩108,161 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩108,027 | ₩108,671 | ₩107,128 | ₩107,625 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,600 | ₩104,620 | ₩103,361 | ₩104,405 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,976 | ₩104,472 | ₩103,391 | ₩104,378 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,642 | ₩104,700 | ₩101,528 | ₩103,949 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,278 | ₩104,284 | ₩103,144 | ₩103,345 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,461 | ₩102,701 | ₩100,139 | ₩102,420 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,320 | ₩101,320 | ₩98,462 | ₩98,932 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,387 | ₩101,561 | ₩99,878 | ₩100,072 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,608 | ₩103,734 | ₩101,695 | ₩101,856 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,815 | ₩104,164 | ₩102,956 | ₩103,775 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,521 | ₩103,325 | ₩101,259 | ₩102,782 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,433 | ₩103,761 | ₩101,729 | ₩102,218 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,473 | ₩102,473 | ₩99,442 | ₩100,193 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩101,038 | ₩103,285 | ₩101,038 | ₩102,688 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩103,104 | ₩103,292 | ₩102,051 | ₩102,138 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩103,064 | ₩103,788 | ₩102,916 | ₩103,372 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩103,037 | ₩103,678 | ₩102,567 | ₩102,742 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,527 | ₩102,916 | ₩101,333 | ₩101,695 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,795 | ₩103,145 | ₩101,776 | ₩101,977 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,815 | ₩104,577 | ₩103,211 | ₩104,150 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,486 | ₩105,840 | ₩104,043 | ₩104,257 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,205 | ₩104,740 | ₩100,998 | ₩104,579 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,231 | ₩104,231 | ₩102,916 | ₩103,412 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,846 | ₩107,370 | ₩104,861 | ₩105,854 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,826 | ₩107,981 | ₩106,652 | ₩107,718 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,565 | ₩107,557 | ₩104,365 | ₩106,981 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,262 | ₩109,046 | ₩107,021 | ₩108,792 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,470 | ₩108,470 | ₩107,329 | ₩108,215 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,966 | ₩109,744 | ₩107,893 | ₩109,744 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,368 | ₩109,368 | ₩108,000 | ₩108,899 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,544 | ₩108,574 | ₩107,402 | ₩108,550 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,725 | ₩108,725 | ₩106,605 | ₩107,423 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,295 | ₩109,784 | ₩108,074 | ₩109,033 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,295 | ₩108,778 | ₩107,262 | ₩108,778 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩108,161 | ₩109,452 | ₩107,571 | ₩108,631 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,504 | ₩108,376 | ₩106,605 | ₩107,920 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,329 | ₩108,711 | ₩106,417 | ₩107,960 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,650 | ₩109,985 | ₩106,211 | ₩106,927 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩110,066 | ₩110,066 | ₩107,866 | ₩108,872 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,194 | ₩109,918 | ₩108,993 | ₩109,033 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,818 | ₩109,596 | ₩108,228 | ₩109,234 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,598 | ₩108,966 | ₩106,954 | ₩108,644 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,518 | ₩106,820 | ₩104,875 | ₩105,089 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,303 | ₩107,564 | ₩105,304 | ₩106,551 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,236 | ₩107,929 | ₩105,505 | ₩107,048 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,639 | ₩107,016 | ₩105,304 | ₩106,538 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,605 | ₩107,021 | ₩105,026 | ₩105,693 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,370 | ₩107,370 | ₩105,465 | ₩106,833 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,866 | ₩107,866 | ₩106,759 | ₩107,048 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,504 | ₩107,504 | ₩106,793 | ₩107,450 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,651 | ₩107,999 | ₩107,007 | ₩107,168 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,725 | ₩108,725 | ₩107,257 | ₩107,517 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,966 | ₩109,476 | ₩108,738 | ₩108,818 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,396 | ₩108,718 | ₩106,846 | ₩108,382 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,773 | ₩107,329 | ₩105,773 | ₩106,377 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,792 | ₩108,215 | ₩107,531 | ₩107,826 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,316 | ₩108,336 | ₩107,209 | ₩107,906 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩106,082 | ₩106,873 | ₩105,867 | ₩106,806 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,914 | ₩106,914 | ₩106,095 | ₩106,296 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,679 | ₩106,330 | ₩105,089 | ₩106,323 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,505 | ₩106,337 | ₩105,250 | ₩106,055 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,231 | ₩105,277 | ₩104,231 | ₩104,901 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,754 | ₩104,761 | ₩103,902 | ₩104,365 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,305 | ₩104,968 | ₩102,956 | ₩104,968 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩102,111 | ₩103,654 | ₩102,111 | ₩103,278 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,984 | ₩102,025 | ₩100,649 | ₩101,856 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,655 | ₩101,655 | ₩100,528 | ₩100,528 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩102,071 | ₩102,098 | ₩101,414 | ₩101,414 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,312 | ₩102,594 | ₩101,749 | ₩102,071 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,755 | ₩102,755 | ₩102,326 | ₩102,648 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,849 | ₩103,078 | ₩102,540 | ₩102,822 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩103,023 | ₩103,023 | ₩102,420 | ₩102,715 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,433 | ₩103,545 | ₩102,433 | ₩103,077 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,347 | ₩102,286 | ₩101,347 | ₩102,151 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,521 | ₩102,017 | ₩100,837 | ₩101,159 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,534 | ₩102,287 | ₩100,448 | ₩100,609 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,467 | ₩102,084 | ₩100,752 | ₩101,172 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,707 | ₩103,707 | ₩102,066 | ₩102,232 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,291 | ₩104,432 | ₩102,487 | ₩102,862 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,822 | ₩104,392 | ₩102,621 | ₩104,257 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,199 | ₩103,533 | ₩101,199 | ₩103,037 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,333 | ₩102,138 | ₩101,333 | ₩101,534 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩102,178 | ₩102,178 | ₩101,227 | ₩101,521 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,682 | ₩102,312 | ₩101,293 | ₩101,628 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩101,078 | ₩102,045 | ₩100,716 | ₩101,789 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩100,153 | ₩101,145 | ₩99,898 | ₩101,078 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,649 | ₩100,649 | ₩99,871 | ₩99,871 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,777 | ₩100,911 | ₩99,777 | ₩100,072 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,501 | ₩101,078 | ₩100,247 | ₩100,998 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,683 | ₩101,050 | ₩99,616 | ₩100,434 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,348 | ₩99,804 | ₩97,722 | ₩99,643 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,531 | ₩97,832 | ₩96,343 | ₩97,698 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,304 | ₩96,799 | ₩94,223 | ₩96,182 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,853 | ₩97,644 | ₩93,821 | ₩93,969 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,632 | ₩96,492 | ₩95,196 | ₩95,619 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,210 | ₩96,101 | ₩94,210 | ₩95,605 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,719 | ₩97,226 | ₩94,961 | ₩95,267 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,753 | ₩97,725 | ₩95,753 | ₩97,175 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩99,147 | ₩99,361 | ₩96,913 | ₩97,309 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,871 | ₩100,354 | ₩99,401 | ₩99,643 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩99,079 | ₩99,737 | ₩98,597 | ₩99,482 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,442 | ₩99,777 | ₩98,576 | ₩99,415 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,625 | ₩98,422 | ₩96,331 | ₩98,369 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,825 | ₩99,342 | ₩97,349 | ₩97,497 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,939 | ₩99,388 | ₩97,886 | ₩98,851 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,564 | ₩98,570 | ₩97,564 | ₩97,684 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,415 | ₩99,415 | ₩97,953 | ₩99,227 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,959 | ₩99,703 | ₩98,552 | ₩99,536 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,361 | ₩100,193 | ₩98,798 | ₩98,798 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,958 | ₩101,253 | ₩99,388 | ₩99,992 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,588 | ₩101,588 | ₩100,595 | ₩100,797 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩102,044 | ₩102,044 | ₩101,105 | ₩101,494 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,561 | ₩101,561 | ₩101,025 | ₩101,025 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,361 | ₩100,381 | ₩99,118 | ₩100,220 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩100,032 | ₩100,032 | ₩98,134 | ₩98,798 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩100,059 | ₩100,621 | ₩99,482 | ₩100,193 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,938 | ₩100,260 | ₩99,584 | ₩100,193 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,436 | ₩99,082 | ₩97,912 | ₩98,717 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,890 | ₩101,025 | ₩98,436 | ₩98,851 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,931 | ₩101,186 | ₩99,569 | ₩100,408 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,470 | ₩100,448 | ₩97,470 | ₩99,831 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,993 | ₩98,912 | ₩97,845 | ₩98,772 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,938 | ₩100,086 | ₩96,544 | ₩96,651 | -3.29% | 10.1만 |
|---|