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 | ₩115,155 | ₩115,750 | ₩114,868 | ₩115,403 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,119 | ₩114,961 | ₩113,691 | ₩114,961 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,670 | ₩115,670 | ₩114,359 | ₩114,814 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,248 | ₩117,248 | ₩116,285 | ₩116,513 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,111 | ₩117,047 | ₩115,336 | ₩116,486 | +0.32% | 36.8만 |
| 2026.10.02 | ₩116,071 | ₩116,686 | ₩115,683 | ₩115,857 | -0.18% | 32.7만 |
| 2026.10.01 | ₩114,065 | ₩115,349 | ₩113,463 | ₩114,854 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,550 | ₩115,857 | ₩114,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,373 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩115,041 | ₩115,162 | ₩114,132 | ₩114,934 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩115,028 | ₩115,603 | ₩114,493 | ₩114,948 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩116,098 | ₩116,372 | ₩115,255 | ₩115,871 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩115,884 | ₩116,044 | ₩114,853 | ₩115,576 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,275 | ₩117,275 | ₩115,937 | ₩115,964 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩118,064 | ₩118,064 | ₩117,101 | ₩117,623 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩117,783 | ₩117,783 | ₩116,673 | ₩117,047 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩116,981 | ₩117,061 | ₩116,018 | ₩116,312 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,158 | ₩118,158 | ₩116,927 | ₩116,927 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,435 | ₩117,676 | ₩115,242 | ₩116,432 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩117,730 | ₩117,730 | ₩116,673 | ₩117,021 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩118,024 | ₩118,706 | ₩117,796 | ₩118,144 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩118,920 | ₩119,127 | ₩118,318 | ₩118,492 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩117,903 | ₩118,585 | ₩117,582 | ₩117,890 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,391 | ₩120,391 | ₩118,906 | ₩118,993 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,581 | ₩121,581 | ₩120,391 | ₩120,565 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩120,699 | ₩121,447 | ₩120,458 | ₩121,260 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,233 | ₩121,233 | ₩120,190 | ₩121,046 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩119,749 | ₩120,485 | ₩119,575 | ₩120,244 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,257 | ₩120,257 | ₩118,973 | ₩119,268 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,367 | ₩121,367 | ₩120,230 | ₩120,685 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩122,865 | ₩123,066 | ₩121,233 | ₩121,314 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩122,865 | ₩123,052 | ₩122,344 | ₩122,678 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩121,902 | ₩123,011 | ₩121,782 | ₩122,464 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩122,905 | ₩123,240 | ₩121,956 | ₩122,504 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩123,052 | ₩123,277 | ₩121,916 | ₩122,277 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩123,106 | ₩123,413 | ₩122,344 | ₩122,852 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,531 | ₩122,878 | ₩121,956 | ₩122,143 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩123,975 | ₩124,323 | ₩123,133 | ₩123,213 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩124,029 | ₩124,029 | ₩122,638 | ₩122,798 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,443 | ₩124,617 | ₩124,149 | ₩124,497 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,376 | ₩124,938 | ₩124,376 | ₩124,791 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,497 | ₩124,818 | ₩123,855 | ₩124,510 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,403 | ₩124,403 | ₩123,226 | ₩123,815 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,507 | ₩124,069 | ₩123,266 | ₩123,467 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,641 | ₩123,641 | ₩122,865 | ₩123,186 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,480 | ₩123,895 | ₩122,992 | ₩123,775 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩122,945 | ₩123,534 | ₩122,143 | ₩122,344 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,440 | ₩124,002 | ₩122,785 | ₩122,838 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩121,702 | ₩123,681 | ₩121,554 | ₩123,333 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩119,896 | ₩121,233 | ₩119,823 | ₩121,167 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩119,983 | ₩119,983 | ₩118,298 | ₩119,147 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,308 | ₩119,749 | ₩118,158 | ₩119,495 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩120,003 | ₩120,378 | ₩118,305 | ₩118,572 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,197 | ₩120,471 | ₩119,435 | ₩120,351 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,538 | ₩120,699 | ₩119,268 | ₩119,883 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,642 | ₩120,284 | ₩118,914 | ₩119,268 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩118,960 | ₩119,950 | ₩118,438 | ₩119,214 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,257 | ₩120,545 | ₩119,669 | ₩119,789 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩119,829 | ₩120,378 | ₩119,131 | ₩120,351 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,431 | ₩120,431 | ₩118,973 | ₩119,094 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,375 | ₩120,538 | ₩119,274 | ₩119,909 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩119,963 | ₩121,006 | ₩119,963 | ₩120,578 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩120,043 | ₩120,886 | ₩119,662 | ₩120,164 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,404 | ₩120,739 | ₩119,709 | ₩119,950 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,498 | ₩120,498 | ₩119,254 | ₩119,655 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,233 | ₩121,233 | ₩119,482 | ₩120,525 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩119,950 | ₩121,220 | ₩119,535 | ₩120,605 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,341 | ₩119,623 | ₩118,164 | ₩119,268 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩121,942 | ₩121,942 | ₩120,217 | ₩120,565 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩121,822 | ₩122,223 | ₩121,587 | ₩121,675 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,638 | ₩123,092 | ₩120,177 | ₩121,394 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,170 | ₩123,133 | ₩121,568 | ₩121,728 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩121,942 | ₩122,624 | ₩121,508 | ₩122,544 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩122,089 | ₩122,089 | ₩120,297 | ₩121,768 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,471 | ₩122,143 | ₩120,471 | ₩121,595 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,424 | ₩122,785 | ₩121,340 | ₩122,023 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,110 | ₩121,180 | ₩119,629 | ₩120,110 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,324 | ₩120,725 | ₩119,107 | ₩119,749 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,514 | ₩121,929 | ₩120,953 | ₩121,488 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩120,699 | ₩120,752 | ₩119,441 | ₩120,525 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩120,057 | ₩121,073 | ₩118,465 | ₩118,706 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,461 | ₩121,668 | ₩119,673 | ₩119,883 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩122,009 | ₩122,063 | ₩120,752 | ₩120,806 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,615 | ₩120,806 | ₩118,599 | ₩120,083 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,205 | ₩119,091 | ₩116,151 | ₩118,920 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,566 | ₩118,104 | ₩115,148 | ₩115,269 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,475 | ₩118,920 | ₩113,905 | ₩116,793 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,114 | ₩117,282 | ₩116,085 | ₩116,151 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩117,796 | ₩117,830 | ₩114,854 | ₩115,483 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩117,930 | ₩119,381 | ₩117,930 | ₩119,000 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,438 | ₩118,880 | ₩117,823 | ₩118,385 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,412 | ₩119,227 | ₩118,318 | ₩119,134 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,623 | ₩118,465 | ₩116,967 | ₩118,077 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩118,813 | ₩118,813 | ₩117,569 | ₩118,492 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,171 | ₩119,120 | ₩117,141 | ₩118,799 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩119,000 | ₩119,000 | ₩117,932 | ₩118,278 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩117,756 | ₩118,425 | ₩116,927 | ₩118,318 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,258 | ₩116,700 | ₩115,723 | ₩116,365 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩113,744 | ₩115,777 | ₩113,276 | ₩115,510 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩112,755 | ₩114,399 | ₩111,965 | ₩114,399 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩111,992 | ₩112,607 | ₩110,882 | ₩111,939 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,105 | ₩114,105 | ₩112,086 | ₩112,848 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩114,092 | ₩114,132 | ₩113,223 | ₩113,450 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩115,717 | ₩116,218 | ₩115,107 | ₩115,764 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,563 | ₩116,004 | ₩114,353 | ₩115,242 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩115,884 | ₩115,971 | ₩113,624 | ₩115,322 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,125 | ₩116,973 | ₩116,125 | ₩116,365 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩115,737 | ₩116,098 | ₩115,068 | ₩116,004 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩116,807 | ₩116,860 | ₩114,373 | ₩114,640 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,566 | ₩116,874 | ₩115,590 | ₩116,860 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,279 | ₩115,255 | ₩113,945 | ₩115,041 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,557 | ₩114,413 | ₩112,661 | ₩113,383 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,490 | ₩113,985 | ₩113,122 | ₩113,771 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,471 | ₩113,503 | ₩111,176 | ₩113,396 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,564 | ₩111,685 | ₩110,534 | ₩111,029 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,300 | ₩112,554 | ₩110,989 | ₩111,444 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩112,942 | ₩113,102 | ₩112,393 | ₩112,875 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩112,902 | ₩113,156 | ₩111,765 | ₩112,688 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩112,928 | ₩113,289 | ₩110,922 | ₩112,447 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩113,744 | ₩113,811 | ₩112,353 | ₩112,955 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩113,985 | ₩114,413 | ₩112,206 | ₩112,514 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,460 | ₩113,590 | ₩112,460 | ₩113,396 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,153 | ₩113,437 | ₩111,444 | ₩112,768 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,280 | ₩110,768 | ₩109,906 | ₩110,722 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,414 | ₩110,414 | ₩109,505 | ₩110,133 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩110,013 | ₩110,434 | ₩109,498 | ₩110,267 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,298 | ₩109,317 | ₩107,245 | ₩109,197 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩108,074 | ₩108,087 | ₩107,325 | ₩107,619 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩107,031 | ₩108,261 | ₩106,877 | ₩107,833 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,699 | ₩108,341 | ₩106,803 | ₩107,298 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,286 | ₩104,302 | ₩103,048 | ₩104,088 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,660 | ₩104,155 | ₩103,077 | ₩104,062 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,333 | ₩104,383 | ₩101,220 | ₩103,634 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩102,965 | ₩103,968 | ₩102,831 | ₩103,032 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,156 | ₩102,390 | ₩99,835 | ₩102,109 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩101,012 | ₩101,012 | ₩98,164 | ₩98,632 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩101,079 | ₩101,253 | ₩99,575 | ₩99,769 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,296 | ₩103,420 | ₩101,387 | ₩101,547 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,500 | ₩103,848 | ₩102,644 | ₩103,460 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,213 | ₩103,012 | ₩100,952 | ₩102,470 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,122 | ₩103,446 | ₩101,420 | ₩101,908 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,162 | ₩102,162 | ₩99,140 | ₩99,889 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,731 | ₩102,972 | ₩100,731 | ₩102,376 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩102,791 | ₩102,978 | ₩101,741 | ₩101,828 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩102,751 | ₩103,473 | ₩102,604 | ₩103,058 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,724 | ₩103,363 | ₩102,256 | ₩102,430 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,216 | ₩102,604 | ₩101,026 | ₩101,387 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,483 | ₩102,832 | ₩101,467 | ₩101,668 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,500 | ₩104,259 | ₩102,898 | ₩103,834 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,169 | ₩105,519 | ₩103,727 | ₩103,941 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩101,895 | ₩104,423 | ₩100,691 | ₩104,262 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩103,914 | ₩103,914 | ₩102,604 | ₩103,099 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,522 | ₩107,044 | ₩104,543 | ₩105,533 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,499 | ₩107,654 | ₩106,328 | ₩107,392 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,241 | ₩107,231 | ₩104,048 | ₩106,656 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩106,937 | ₩108,716 | ₩106,696 | ₩108,462 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,141 | ₩108,141 | ₩107,004 | ₩107,886 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,635 | ₩109,411 | ₩107,565 | ₩109,411 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩109,037 | ₩109,037 | ₩107,672 | ₩108,569 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,218 | ₩108,245 | ₩107,076 | ₩108,221 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,395 | ₩108,395 | ₩106,282 | ₩107,097 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩107,967 | ₩109,451 | ₩107,746 | ₩108,702 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩107,967 | ₩108,448 | ₩106,937 | ₩108,448 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩107,833 | ₩109,120 | ₩107,245 | ₩108,301 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,178 | ₩108,047 | ₩106,282 | ₩107,592 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩107,004 | ₩108,381 | ₩106,094 | ₩107,632 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,317 | ₩109,652 | ₩105,888 | ₩106,603 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩109,732 | ₩109,732 | ₩107,539 | ₩108,542 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩108,863 | ₩109,585 | ₩108,662 | ₩108,702 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,488 | ₩109,264 | ₩107,900 | ₩108,903 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,271 | ₩108,635 | ₩106,629 | ₩108,314 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,198 | ₩106,496 | ₩104,556 | ₩104,770 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩106,977 | ₩107,238 | ₩104,984 | ₩106,228 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩106,910 | ₩107,602 | ₩105,185 | ₩106,723 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,319 | ₩106,691 | ₩104,984 | ₩106,215 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,282 | ₩106,696 | ₩104,707 | ₩105,372 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩107,044 | ₩107,044 | ₩105,145 | ₩106,509 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,539 | ₩107,539 | ₩106,435 | ₩106,723 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,178 | ₩107,178 | ₩106,469 | ₩107,124 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,325 | ₩107,671 | ₩106,683 | ₩106,843 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,395 | ₩108,395 | ₩106,932 | ₩107,191 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,635 | ₩109,144 | ₩108,408 | ₩108,488 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩107,071 | ₩108,388 | ₩106,522 | ₩108,054 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,452 | ₩107,004 | ₩105,452 | ₩106,054 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,465 | ₩107,886 | ₩107,204 | ₩107,499 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩106,990 | ₩108,007 | ₩106,883 | ₩107,579 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩105,760 | ₩106,549 | ₩105,546 | ₩106,482 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,589 | ₩106,589 | ₩105,773 | ₩105,974 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,359 | ₩106,007 | ₩104,770 | ₩106,001 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,185 | ₩106,014 | ₩104,931 | ₩105,733 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩103,914 | ₩104,958 | ₩103,914 | ₩104,583 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,436 | ₩104,443 | ₩103,587 | ₩104,048 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩102,992 | ₩104,650 | ₩102,644 | ₩104,650 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩101,801 | ₩103,339 | ₩101,801 | ₩102,965 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,678 | ₩101,716 | ₩100,344 | ₩101,547 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,347 | ₩101,347 | ₩100,223 | ₩100,223 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩101,761 | ₩101,788 | ₩101,106 | ₩101,106 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩102,002 | ₩102,283 | ₩101,440 | ₩101,761 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,443 | ₩102,443 | ₩102,015 | ₩102,336 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,537 | ₩102,766 | ₩102,229 | ₩102,510 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,711 | ₩102,711 | ₩102,109 | ₩102,403 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,122 | ₩103,231 | ₩102,122 | ₩102,764 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩101,039 | ₩101,975 | ₩101,039 | ₩101,841 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,213 | ₩101,708 | ₩100,531 | ₩100,852 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,226 | ₩101,977 | ₩100,143 | ₩100,304 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,159 | ₩101,775 | ₩100,447 | ₩100,865 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,393 | ₩103,393 | ₩101,756 | ₩101,922 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩103,975 | ₩104,115 | ₩102,176 | ₩102,550 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,510 | ₩104,075 | ₩102,310 | ₩103,941 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩100,892 | ₩103,219 | ₩100,892 | ₩102,724 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩101,026 | ₩101,828 | ₩101,026 | ₩101,226 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩101,868 | ₩101,868 | ₩100,920 | ₩101,213 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,373 | ₩102,002 | ₩100,986 | ₩101,320 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩100,772 | ₩101,736 | ₩100,410 | ₩101,480 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩99,849 | ₩100,838 | ₩99,595 | ₩100,772 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,344 | ₩100,344 | ₩99,568 | ₩99,568 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,474 | ₩100,604 | ₩99,474 | ₩99,769 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,197 | ₩100,772 | ₩99,942 | ₩100,691 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,381 | ₩100,744 | ₩99,314 | ₩100,130 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩98,050 | ₩99,501 | ₩97,425 | ₩99,341 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,238 | ₩97,535 | ₩96,051 | ₩97,401 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩94,018 | ₩96,505 | ₩93,938 | ₩95,890 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,559 | ₩97,348 | ₩93,536 | ₩93,683 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,342 | ₩96,199 | ₩94,907 | ₩95,328 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩93,924 | ₩95,810 | ₩93,924 | ₩95,315 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,425 | ₩96,931 | ₩94,673 | ₩94,978 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,462 | ₩97,428 | ₩95,462 | ₩96,880 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩98,846 | ₩99,060 | ₩96,619 | ₩97,014 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,568 | ₩100,049 | ₩99,100 | ₩99,341 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩98,779 | ₩99,434 | ₩98,297 | ₩99,180 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,140 | ₩99,474 | ₩98,277 | ₩99,113 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,331 | ₩98,124 | ₩96,039 | ₩98,070 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,525 | ₩99,041 | ₩97,054 | ₩97,201 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,642 | ₩99,086 | ₩97,589 | ₩98,552 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,268 | ₩98,271 | ₩97,268 | ₩97,388 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,113 | ₩99,113 | ₩97,655 | ₩98,926 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,659 | ₩99,401 | ₩98,253 | ₩99,234 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩99,060 | ₩99,889 | ₩98,498 | ₩98,498 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,651 | ₩100,945 | ₩99,086 | ₩99,688 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,280 | ₩101,280 | ₩100,290 | ₩100,491 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩101,734 | ₩101,734 | ₩100,798 | ₩101,186 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,253 | ₩101,253 | ₩100,718 | ₩100,718 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩99,060 | ₩100,076 | ₩98,818 | ₩99,916 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,728 | ₩99,728 | ₩97,836 | ₩98,498 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩99,755 | ₩100,316 | ₩99,180 | ₩99,889 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,635 | ₩99,956 | ₩99,282 | ₩99,889 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,137 | ₩98,782 | ₩97,615 | ₩98,418 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,584 | ₩100,718 | ₩98,137 | ₩98,552 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,624 | ₩100,879 | ₩99,267 | ₩100,103 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,174 | ₩100,143 | ₩97,174 | ₩99,528 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,696 | ₩98,612 | ₩97,549 | ₩98,473 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,635 | ₩99,782 | ₩96,251 | ₩96,358 | -3.29% | 10.1만 |
|---|