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 | ₩115,301 | ₩115,897 | ₩115,014 | ₩115,549 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,264 | ₩115,107 | ₩113,835 | ₩115,107 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,817 | ₩115,817 | ₩114,505 | ₩114,960 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,397 | ₩117,397 | ₩116,433 | ₩116,661 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,259 | ₩117,196 | ₩115,482 | ₩116,634 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,219 | ₩116,835 | ₩115,830 | ₩116,004 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,210 | ₩115,496 | ₩113,608 | ₩115,000 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,697 | ₩116,004 | ₩114,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,518 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,188 | ₩115,308 | ₩114,277 | ₩115,081 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,174 | ₩115,750 | ₩114,639 | ₩115,094 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,246 | ₩116,520 | ₩115,402 | ₩116,018 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩116,031 | ₩116,192 | ₩114,999 | ₩115,723 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,424 | ₩117,424 | ₩116,085 | ₩116,112 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,214 | ₩118,214 | ₩117,250 | ₩117,772 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩117,933 | ₩117,933 | ₩116,821 | ₩117,196 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩117,129 | ₩117,210 | ₩116,165 | ₩116,460 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,308 | ₩118,308 | ₩117,076 | ₩117,076 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,585 | ₩117,826 | ₩115,389 | ₩116,580 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩117,879 | ₩117,879 | ₩116,821 | ₩117,170 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,174 | ₩118,857 | ₩117,946 | ₩118,294 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩119,071 | ₩119,279 | ₩118,468 | ₩118,642 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩118,053 | ₩118,736 | ₩117,732 | ₩118,040 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,544 | ₩120,544 | ₩119,058 | ₩119,145 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,736 | ₩121,736 | ₩120,544 | ₩120,718 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩120,852 | ₩121,602 | ₩120,611 | ₩121,414 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,388 | ₩121,388 | ₩120,343 | ₩121,200 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩119,901 | ₩120,638 | ₩119,727 | ₩120,397 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,410 | ₩120,410 | ₩119,125 | ₩119,419 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,522 | ₩121,522 | ₩120,383 | ₩120,839 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩123,021 | ₩123,222 | ₩121,388 | ₩121,468 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩123,021 | ₩123,209 | ₩122,499 | ₩122,834 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩122,057 | ₩123,167 | ₩121,937 | ₩122,620 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩123,061 | ₩123,396 | ₩122,111 | ₩122,660 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,209 | ₩123,434 | ₩122,071 | ₩122,432 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,262 | ₩123,570 | ₩122,499 | ₩123,008 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,687 | ₩123,035 | ₩122,111 | ₩122,298 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩124,133 | ₩124,481 | ₩123,289 | ₩123,369 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,186 | ₩124,186 | ₩122,794 | ₩122,954 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,601 | ₩124,775 | ₩124,307 | ₩124,655 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,534 | ₩125,097 | ₩124,534 | ₩124,950 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,655 | ₩124,976 | ₩124,012 | ₩124,668 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,561 | ₩124,561 | ₩123,383 | ₩123,972 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,664 | ₩124,226 | ₩123,423 | ₩123,624 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,798 | ₩123,798 | ₩123,021 | ₩123,343 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,637 | ₩124,052 | ₩123,148 | ₩123,932 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩123,102 | ₩123,691 | ₩122,298 | ₩122,499 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,597 | ₩124,159 | ₩122,941 | ₩122,994 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩121,856 | ₩123,838 | ₩121,709 | ₩123,490 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩120,049 | ₩121,388 | ₩119,975 | ₩121,321 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩120,136 | ₩120,136 | ₩118,448 | ₩119,299 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,459 | ₩119,901 | ₩118,308 | ₩119,647 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,156 | ₩120,531 | ₩118,455 | ₩118,723 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,350 | ₩120,624 | ₩119,587 | ₩120,504 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,691 | ₩120,852 | ₩119,419 | ₩120,035 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,794 | ₩120,437 | ₩119,066 | ₩119,419 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩119,111 | ₩120,102 | ₩118,589 | ₩119,366 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,410 | ₩120,698 | ₩119,821 | ₩119,941 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩119,982 | ₩120,531 | ₩119,283 | ₩120,504 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,584 | ₩120,584 | ₩119,125 | ₩119,245 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,526 | ₩120,691 | ₩119,426 | ₩120,062 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩120,115 | ₩121,160 | ₩120,115 | ₩120,731 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,196 | ₩121,039 | ₩119,814 | ₩120,316 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,557 | ₩120,892 | ₩119,861 | ₩120,102 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,651 | ₩120,651 | ₩119,406 | ₩119,807 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,388 | ₩121,388 | ₩119,633 | ₩120,678 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩120,102 | ₩121,374 | ₩119,687 | ₩120,758 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,493 | ₩119,775 | ₩118,314 | ₩119,419 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩122,097 | ₩122,097 | ₩120,370 | ₩120,718 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩121,977 | ₩122,379 | ₩121,741 | ₩121,830 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,794 | ₩123,249 | ₩120,330 | ₩121,548 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,325 | ₩123,289 | ₩121,722 | ₩121,883 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩122,097 | ₩122,780 | ₩121,662 | ₩122,700 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,245 | ₩122,245 | ₩120,450 | ₩121,923 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,624 | ₩122,298 | ₩120,624 | ₩121,749 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,579 | ₩122,941 | ₩121,495 | ₩122,178 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,263 | ₩121,334 | ₩119,781 | ₩120,263 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,477 | ₩120,879 | ₩119,258 | ₩119,901 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,669 | ₩122,084 | ₩121,106 | ₩121,642 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩120,852 | ₩120,906 | ₩119,593 | ₩120,678 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,209 | ₩121,227 | ₩118,616 | ₩118,857 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,615 | ₩121,823 | ₩119,825 | ₩120,035 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,164 | ₩122,218 | ₩120,906 | ₩120,959 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,767 | ₩120,959 | ₩118,750 | ₩120,236 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,353 | ₩119,242 | ₩116,299 | ₩119,071 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,714 | ₩118,254 | ₩115,295 | ₩115,415 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,625 | ₩119,071 | ₩114,049 | ₩116,942 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,263 | ₩117,431 | ₩116,232 | ₩116,299 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩117,946 | ₩117,980 | ₩115,000 | ₩115,630 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩118,080 | ₩119,533 | ₩118,080 | ₩119,151 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,589 | ₩119,031 | ₩117,973 | ₩118,535 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,562 | ₩119,379 | ₩118,468 | ₩119,285 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,772 | ₩118,616 | ₩117,116 | ₩118,227 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩118,964 | ₩118,964 | ₩117,719 | ₩118,642 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,321 | ₩119,272 | ₩117,290 | ₩118,950 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,151 | ₩119,151 | ₩118,081 | ₩118,428 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩117,906 | ₩118,576 | ₩117,076 | ₩118,468 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,406 | ₩116,848 | ₩115,871 | ₩116,513 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩113,889 | ₩115,924 | ₩113,420 | ₩115,656 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩112,898 | ₩114,545 | ₩112,108 | ₩114,545 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩112,135 | ₩112,751 | ₩111,023 | ₩112,081 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,250 | ₩114,250 | ₩112,228 | ₩112,992 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,237 | ₩114,277 | ₩113,367 | ₩113,594 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩115,864 | ₩116,366 | ₩115,253 | ₩115,911 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,710 | ₩116,152 | ₩114,498 | ₩115,389 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩116,031 | ₩116,118 | ₩113,768 | ₩115,469 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,272 | ₩117,121 | ₩116,272 | ₩116,513 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩115,884 | ₩116,246 | ₩115,214 | ₩116,152 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩116,955 | ₩117,009 | ₩114,518 | ₩114,786 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,714 | ₩117,022 | ₩115,737 | ₩117,009 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,424 | ₩115,402 | ₩114,090 | ₩115,188 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,701 | ₩114,558 | ₩112,804 | ₩113,527 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,634 | ₩114,130 | ₩113,266 | ₩113,916 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,612 | ₩113,648 | ₩111,318 | ₩113,541 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,706 | ₩111,827 | ₩110,675 | ₩111,170 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,443 | ₩112,697 | ₩111,130 | ₩111,586 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩113,085 | ₩113,246 | ₩112,536 | ₩113,018 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩113,045 | ₩113,300 | ₩111,907 | ₩112,831 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩113,072 | ₩113,433 | ₩111,063 | ₩112,590 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩113,889 | ₩113,956 | ₩112,496 | ₩113,099 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩114,130 | ₩114,558 | ₩112,349 | ₩112,657 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,603 | ₩113,735 | ₩112,603 | ₩113,541 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,295 | ₩113,581 | ₩111,586 | ₩112,911 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,421 | ₩110,909 | ₩110,046 | ₩110,862 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,554 | ₩110,554 | ₩109,644 | ₩110,273 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,153 | ₩110,575 | ₩109,637 | ₩110,407 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,434 | ₩109,456 | ₩107,381 | ₩109,336 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,211 | ₩108,224 | ₩107,461 | ₩107,756 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,167 | ₩108,399 | ₩107,013 | ₩107,970 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,836 | ₩108,479 | ₩106,939 | ₩107,434 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,417 | ₩104,435 | ₩103,179 | ₩104,221 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,792 | ₩104,288 | ₩103,208 | ₩104,194 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,462 | ₩104,515 | ₩101,348 | ₩103,765 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩103,096 | ₩104,100 | ₩102,962 | ₩103,163 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,284 | ₩102,520 | ₩99,962 | ₩102,239 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,141 | ₩101,141 | ₩98,288 | ₩98,757 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,208 | ₩101,382 | ₩99,701 | ₩99,895 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,426 | ₩103,551 | ₩101,516 | ₩101,676 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,631 | ₩103,980 | ₩102,774 | ₩103,591 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,342 | ₩103,143 | ₩101,080 | ₩102,600 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,252 | ₩103,578 | ₩101,549 | ₩102,038 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,292 | ₩102,292 | ₩99,266 | ₩100,016 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,860 | ₩103,102 | ₩100,860 | ₩102,507 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩102,922 | ₩103,109 | ₩101,871 | ₩101,958 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩102,882 | ₩103,605 | ₩102,734 | ₩103,190 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,855 | ₩103,495 | ₩102,386 | ₩102,560 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,346 | ₩102,734 | ₩101,154 | ₩101,516 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,614 | ₩102,963 | ₩101,596 | ₩101,797 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,631 | ₩104,392 | ₩103,029 | ₩103,966 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,301 | ₩105,653 | ₩103,859 | ₩104,073 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩102,025 | ₩104,555 | ₩100,819 | ₩104,395 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩104,047 | ₩104,047 | ₩102,734 | ₩103,230 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,658 | ₩107,180 | ₩104,676 | ₩105,667 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,635 | ₩107,791 | ₩106,464 | ₩107,528 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,377 | ₩107,367 | ₩104,180 | ₩106,792 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩107,073 | ₩108,854 | ₩106,832 | ₩108,599 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,278 | ₩108,278 | ₩107,140 | ₩108,024 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,773 | ₩109,550 | ₩107,702 | ₩109,550 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,175 | ₩109,175 | ₩107,809 | ₩108,707 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,354 | ₩108,382 | ₩107,212 | ₩108,358 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,532 | ₩108,532 | ₩106,417 | ₩107,234 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩108,104 | ₩109,590 | ₩107,883 | ₩108,840 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩108,104 | ₩108,586 | ₩107,073 | ₩108,586 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩107,970 | ₩109,258 | ₩107,381 | ₩108,439 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,314 | ₩108,184 | ₩106,417 | ₩107,729 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,140 | ₩108,519 | ₩106,229 | ₩107,769 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,456 | ₩109,791 | ₩106,023 | ₩106,738 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩109,872 | ₩109,872 | ₩107,675 | ₩108,680 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩109,001 | ₩109,724 | ₩108,800 | ₩108,840 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,626 | ₩109,403 | ₩108,037 | ₩109,041 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,408 | ₩108,773 | ₩106,765 | ₩108,452 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,332 | ₩106,631 | ₩104,689 | ₩104,904 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩107,113 | ₩107,374 | ₩105,118 | ₩106,363 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩107,046 | ₩107,738 | ₩105,319 | ₩106,859 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,453 | ₩106,826 | ₩105,118 | ₩106,350 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,417 | ₩106,832 | ₩104,841 | ₩105,506 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,180 | ₩107,180 | ₩105,278 | ₩106,644 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,675 | ₩107,675 | ₩106,571 | ₩106,859 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,314 | ₩107,314 | ₩106,604 | ₩107,260 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,461 | ₩107,808 | ₩106,818 | ₩106,979 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,532 | ₩108,532 | ₩107,067 | ₩107,327 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,773 | ₩109,282 | ₩108,546 | ₩108,626 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,207 | ₩108,526 | ₩106,658 | ₩108,191 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,586 | ₩107,140 | ₩105,586 | ₩106,189 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,602 | ₩108,024 | ₩107,341 | ₩107,635 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩107,126 | ₩108,144 | ₩107,019 | ₩107,716 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩105,894 | ₩106,685 | ₩105,680 | ₩106,618 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,725 | ₩106,725 | ₩105,908 | ₩106,109 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,493 | ₩106,142 | ₩104,904 | ₩106,135 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,319 | ₩106,149 | ₩105,064 | ₩105,868 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩104,047 | ₩105,091 | ₩104,047 | ₩104,716 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,569 | ₩104,575 | ₩103,718 | ₩104,180 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩103,123 | ₩104,783 | ₩102,774 | ₩104,783 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩101,931 | ₩103,471 | ₩101,931 | ₩103,096 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,806 | ₩101,845 | ₩100,471 | ₩101,676 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,475 | ₩101,475 | ₩100,351 | ₩100,351 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩101,891 | ₩101,917 | ₩101,234 | ₩101,234 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,132 | ₩102,413 | ₩101,569 | ₩101,891 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,574 | ₩102,574 | ₩102,145 | ₩102,466 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,667 | ₩102,896 | ₩102,359 | ₩102,640 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,841 | ₩102,841 | ₩102,239 | ₩102,533 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,252 | ₩103,362 | ₩102,252 | ₩102,895 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,167 | ₩102,105 | ₩101,167 | ₩101,971 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,342 | ₩101,837 | ₩100,659 | ₩100,980 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,355 | ₩102,106 | ₩100,270 | ₩100,431 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,288 | ₩101,904 | ₩100,574 | ₩100,993 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,524 | ₩103,524 | ₩101,885 | ₩102,051 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩104,107 | ₩104,247 | ₩102,306 | ₩102,681 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,640 | ₩104,207 | ₩102,440 | ₩104,073 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩101,020 | ₩103,350 | ₩101,020 | ₩102,855 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,154 | ₩101,958 | ₩101,154 | ₩101,355 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩101,998 | ₩101,998 | ₩101,048 | ₩101,342 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,502 | ₩102,132 | ₩101,114 | ₩101,449 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩100,900 | ₩101,865 | ₩100,538 | ₩101,609 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩99,976 | ₩100,967 | ₩99,721 | ₩100,900 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,471 | ₩100,471 | ₩99,695 | ₩99,695 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,601 | ₩100,732 | ₩99,601 | ₩99,895 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,324 | ₩100,900 | ₩100,069 | ₩100,819 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,507 | ₩100,872 | ₩99,440 | ₩100,257 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,175 | ₩99,628 | ₩97,549 | ₩99,467 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,360 | ₩97,659 | ₩96,173 | ₩97,525 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,137 | ₩96,628 | ₩94,057 | ₩96,012 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,682 | ₩97,472 | ₩93,655 | ₩93,803 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,463 | ₩96,321 | ₩95,028 | ₩95,450 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩94,044 | ₩95,932 | ₩94,044 | ₩95,436 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,548 | ₩97,054 | ₩94,793 | ₩95,099 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,584 | ₩97,552 | ₩95,584 | ₩97,003 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩98,971 | ₩99,186 | ₩96,742 | ₩97,137 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,695 | ₩100,177 | ₩99,226 | ₩99,467 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩98,904 | ₩99,561 | ₩98,422 | ₩99,306 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,266 | ₩99,601 | ₩98,402 | ₩99,239 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,454 | ₩98,248 | ₩96,161 | ₩98,195 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,650 | ₩99,167 | ₩97,177 | ₩97,324 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,766 | ₩99,212 | ₩97,713 | ₩98,677 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,391 | ₩98,396 | ₩97,391 | ₩97,512 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,239 | ₩99,239 | ₩97,780 | ₩99,052 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,784 | ₩99,527 | ₩98,378 | ₩99,360 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,186 | ₩100,016 | ₩98,623 | ₩98,623 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,779 | ₩101,074 | ₩99,212 | ₩99,815 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,409 | ₩101,409 | ₩100,418 | ₩100,618 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩101,864 | ₩101,864 | ₩100,926 | ₩101,315 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,382 | ₩101,382 | ₩100,846 | ₩100,846 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,186 | ₩100,203 | ₩98,943 | ₩100,043 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,855 | ₩99,855 | ₩97,960 | ₩98,623 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩99,882 | ₩100,443 | ₩99,306 | ₩100,016 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,761 | ₩100,083 | ₩99,408 | ₩100,016 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,262 | ₩98,907 | ₩97,739 | ₩98,543 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,712 | ₩100,846 | ₩98,262 | ₩98,677 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,752 | ₩101,007 | ₩99,393 | ₩100,230 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,298 | ₩100,270 | ₩97,298 | ₩99,654 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,820 | ₩98,737 | ₩97,672 | ₩98,598 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,761 | ₩99,909 | ₩96,374 | ₩96,481 | -3.29% | 10.1만 |
|---|