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 | ₩114,871 | ₩115,465 | ₩114,584 | ₩115,118 | +0.21% | 30.5만 |
| 2026.10.08 | ₩113,837 | ₩114,678 | ₩113,410 | ₩114,678 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,385 | ₩115,385 | ₩114,077 | ₩114,531 | -0.74% | 24.2만 |
| 2026.10.06 | ₩116,959 | ₩116,959 | ₩115,998 | ₩116,225 | -0.63% | 17.5만 |
| 2026.10.05 | ₩115,825 | ₩116,759 | ₩115,051 | ₩116,198 | +0.32% | 36.8만 |
| 2026.10.02 | ₩115,785 | ₩116,398 | ₩115,398 | ₩115,571 | -0.18% | 32.7만 |
| 2026.10.01 | ₩113,784 | ₩115,064 | ₩113,183 | ₩114,571 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,265 | ₩115,571 | ₩113,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,091 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩114,758 | ₩114,878 | ₩113,850 | ₩114,651 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩114,744 | ₩115,318 | ₩114,211 | ₩114,664 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩115,811 | ₩116,085 | ₩114,971 | ₩115,585 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩115,598 | ₩115,758 | ₩114,569 | ₩115,291 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩116,985 | ₩116,985 | ₩115,651 | ₩115,678 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩117,773 | ₩117,773 | ₩116,812 | ₩117,332 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩117,492 | ₩117,492 | ₩116,385 | ₩116,759 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩116,692 | ₩116,772 | ₩115,731 | ₩116,025 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩117,866 | ₩117,866 | ₩116,639 | ₩116,639 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,146 | ₩117,386 | ₩114,958 | ₩116,145 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩117,439 | ₩117,439 | ₩116,385 | ₩116,732 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩117,733 | ₩118,413 | ₩117,506 | ₩117,853 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩118,626 | ₩118,833 | ₩118,026 | ₩118,199 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩117,612 | ₩118,293 | ₩117,292 | ₩117,599 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,094 | ₩120,094 | ₩118,613 | ₩118,700 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,281 | ₩121,281 | ₩120,094 | ₩120,267 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩120,401 | ₩121,148 | ₩120,161 | ₩120,961 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩120,934 | ₩120,934 | ₩119,894 | ₩120,748 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩119,454 | ₩120,187 | ₩119,280 | ₩119,947 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩119,960 | ₩119,960 | ₩118,680 | ₩118,973 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,068 | ₩121,068 | ₩119,934 | ₩120,387 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩122,562 | ₩122,762 | ₩120,934 | ₩121,014 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩122,562 | ₩122,749 | ₩122,042 | ₩122,375 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩121,601 | ₩122,707 | ₩121,481 | ₩122,162 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩122,602 | ₩122,935 | ₩121,655 | ₩122,202 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩122,749 | ₩122,973 | ₩121,615 | ₩121,975 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩122,802 | ₩123,109 | ₩122,042 | ₩122,549 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,228 | ₩122,575 | ₩121,655 | ₩121,842 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩123,669 | ₩124,016 | ₩122,829 | ₩122,909 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩123,723 | ₩123,723 | ₩122,335 | ₩122,495 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,136 | ₩124,310 | ₩123,843 | ₩124,190 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,069 | ₩124,630 | ₩124,069 | ₩124,483 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,190 | ₩124,510 | ₩123,549 | ₩124,203 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,096 | ₩124,096 | ₩122,922 | ₩123,509 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,202 | ₩123,763 | ₩122,962 | ₩123,162 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,336 | ₩123,336 | ₩122,562 | ₩122,882 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,176 | ₩123,589 | ₩122,689 | ₩123,469 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩122,642 | ₩123,229 | ₩121,842 | ₩122,042 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,136 | ₩123,696 | ₩122,482 | ₩122,535 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩121,401 | ₩123,376 | ₩121,255 | ₩123,029 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩119,600 | ₩120,934 | ₩119,527 | ₩120,868 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩119,687 | ₩119,687 | ₩118,006 | ₩118,853 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,013 | ₩119,454 | ₩117,866 | ₩119,200 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩119,707 | ₩120,081 | ₩118,013 | ₩118,280 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩119,900 | ₩120,174 | ₩119,140 | ₩120,054 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,241 | ₩120,401 | ₩118,973 | ₩119,587 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,347 | ₩119,987 | ₩118,621 | ₩118,973 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩118,666 | ₩119,654 | ₩118,146 | ₩118,920 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩119,960 | ₩120,247 | ₩119,373 | ₩119,494 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩119,534 | ₩120,081 | ₩118,837 | ₩120,054 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,134 | ₩120,134 | ₩118,680 | ₩118,800 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,080 | ₩120,241 | ₩118,980 | ₩119,614 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩119,667 | ₩120,708 | ₩119,667 | ₩120,281 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩119,747 | ₩120,587 | ₩119,367 | ₩119,867 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,107 | ₩120,441 | ₩119,414 | ₩119,654 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,201 | ₩120,201 | ₩118,960 | ₩119,360 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩120,934 | ₩120,934 | ₩119,187 | ₩120,227 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩119,654 | ₩120,921 | ₩119,240 | ₩120,307 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,047 | ₩119,328 | ₩117,873 | ₩118,973 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩121,641 | ₩121,641 | ₩119,920 | ₩120,267 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩121,521 | ₩121,922 | ₩121,287 | ₩121,375 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,335 | ₩122,789 | ₩119,880 | ₩121,094 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩121,868 | ₩122,829 | ₩121,268 | ₩121,428 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩121,641 | ₩122,322 | ₩121,208 | ₩122,242 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩121,788 | ₩121,788 | ₩120,000 | ₩121,468 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,174 | ₩121,842 | ₩120,174 | ₩121,295 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,122 | ₩122,482 | ₩121,041 | ₩121,721 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩119,814 | ₩120,881 | ₩119,333 | ₩119,814 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,027 | ₩120,427 | ₩118,813 | ₩119,454 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,215 | ₩121,628 | ₩120,654 | ₩121,188 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩120,401 | ₩120,454 | ₩119,147 | ₩120,227 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩119,760 | ₩120,774 | ₩118,173 | ₩118,413 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,161 | ₩121,368 | ₩119,377 | ₩119,587 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩121,708 | ₩121,761 | ₩120,454 | ₩120,507 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,320 | ₩120,507 | ₩118,306 | ₩119,787 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩115,918 | ₩118,797 | ₩115,865 | ₩118,626 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,278 | ₩117,813 | ₩114,864 | ₩114,984 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,186 | ₩118,626 | ₩113,624 | ₩116,505 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩116,825 | ₩116,992 | ₩115,798 | ₩115,865 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩117,506 | ₩117,539 | ₩114,571 | ₩115,198 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩117,639 | ₩119,087 | ₩117,639 | ₩118,706 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,146 | ₩118,586 | ₩117,532 | ₩118,093 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,119 | ₩118,933 | ₩118,026 | ₩118,840 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,332 | ₩118,173 | ₩116,679 | ₩117,786 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩118,520 | ₩118,520 | ₩117,279 | ₩118,199 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩117,879 | ₩118,827 | ₩116,852 | ₩118,506 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩118,706 | ₩118,706 | ₩117,641 | ₩117,986 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩117,466 | ₩118,133 | ₩116,639 | ₩118,026 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩115,972 | ₩116,412 | ₩115,438 | ₩116,078 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩113,464 | ₩115,491 | ₩112,997 | ₩115,224 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩112,476 | ₩114,117 | ₩111,689 | ₩114,117 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩111,716 | ₩112,330 | ₩110,609 | ₩111,662 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩113,824 | ₩113,824 | ₩111,809 | ₩112,570 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩113,810 | ₩113,850 | ₩112,943 | ₩113,170 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩115,431 | ₩115,932 | ₩114,823 | ₩115,478 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,278 | ₩115,718 | ₩114,071 | ₩114,958 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩115,598 | ₩115,685 | ₩113,343 | ₩115,038 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩115,838 | ₩116,684 | ₩115,838 | ₩116,078 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩115,451 | ₩115,811 | ₩114,784 | ₩115,718 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩116,519 | ₩116,572 | ₩114,091 | ₩114,357 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,278 | ₩116,585 | ₩115,305 | ₩116,572 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩113,997 | ₩114,971 | ₩113,664 | ₩114,758 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,277 | ₩114,131 | ₩112,383 | ₩113,103 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,210 | ₩113,704 | ₩112,843 | ₩113,490 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,196 | ₩113,223 | ₩110,902 | ₩113,117 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,289 | ₩111,409 | ₩110,262 | ₩110,755 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,023 | ₩112,276 | ₩110,715 | ₩111,169 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩112,663 | ₩112,823 | ₩112,116 | ₩112,596 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩112,623 | ₩112,877 | ₩111,489 | ₩112,410 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩112,650 | ₩113,010 | ₩110,649 | ₩112,169 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩113,464 | ₩113,530 | ₩112,076 | ₩112,676 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩113,704 | ₩114,131 | ₩111,929 | ₩112,236 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,183 | ₩113,310 | ₩112,183 | ₩113,117 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩111,876 | ₩113,157 | ₩111,169 | ₩112,490 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,008 | ₩110,495 | ₩109,635 | ₩110,448 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,142 | ₩110,142 | ₩109,234 | ₩109,861 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩109,741 | ₩110,162 | ₩109,228 | ₩109,995 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,033 | ₩109,048 | ₩106,980 | ₩108,928 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩107,807 | ₩107,820 | ₩107,060 | ₩107,353 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩106,766 | ₩107,994 | ₩106,613 | ₩107,567 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,433 | ₩108,074 | ₩106,540 | ₩107,033 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,031 | ₩104,045 | ₩102,794 | ₩103,831 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,405 | ₩103,898 | ₩102,823 | ₩103,805 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,083 | ₩104,125 | ₩100,970 | ₩103,378 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩102,711 | ₩103,711 | ₩102,577 | ₩102,778 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩99,909 | ₩102,137 | ₩99,589 | ₩101,857 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩100,763 | ₩100,763 | ₩97,921 | ₩98,388 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩100,830 | ₩101,003 | ₩99,329 | ₩99,522 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,044 | ₩103,164 | ₩101,137 | ₩101,297 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,244 | ₩103,591 | ₩102,391 | ₩103,204 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩100,963 | ₩102,758 | ₩100,703 | ₩102,217 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩101,870 | ₩103,191 | ₩101,170 | ₩101,657 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩101,910 | ₩101,910 | ₩98,895 | ₩99,642 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,483 | ₩102,717 | ₩100,483 | ₩102,124 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩102,537 | ₩102,724 | ₩101,490 | ₩101,577 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩102,497 | ₩103,218 | ₩102,351 | ₩102,804 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,471 | ₩103,108 | ₩102,004 | ₩102,177 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩101,964 | ₩102,351 | ₩100,776 | ₩101,137 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,231 | ₩102,579 | ₩101,217 | ₩101,417 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,244 | ₩104,002 | ₩102,644 | ₩103,578 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩103,911 | ₩105,259 | ₩103,471 | ₩103,685 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩101,644 | ₩104,165 | ₩100,443 | ₩104,005 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩103,658 | ₩103,658 | ₩102,351 | ₩102,844 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,259 | ₩106,780 | ₩104,285 | ₩105,272 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,233 | ₩107,388 | ₩106,066 | ₩107,127 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩105,979 | ₩106,967 | ₩103,791 | ₩106,393 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩106,673 | ₩108,447 | ₩106,433 | ₩108,194 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩107,874 | ₩107,874 | ₩106,740 | ₩107,620 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,367 | ₩109,141 | ₩107,300 | ₩109,141 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩108,768 | ₩108,768 | ₩107,407 | ₩108,301 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩106,953 | ₩107,978 | ₩106,812 | ₩107,954 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,127 | ₩108,127 | ₩106,019 | ₩106,833 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩107,700 | ₩109,181 | ₩107,480 | ₩108,434 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩107,700 | ₩108,181 | ₩106,673 | ₩108,181 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩107,567 | ₩108,850 | ₩106,980 | ₩108,034 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩106,913 | ₩107,780 | ₩106,019 | ₩107,327 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩106,740 | ₩108,114 | ₩105,833 | ₩107,367 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,048 | ₩109,381 | ₩105,627 | ₩106,340 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩109,461 | ₩109,461 | ₩107,273 | ₩108,274 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩108,594 | ₩109,315 | ₩108,394 | ₩108,434 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,221 | ₩108,994 | ₩107,634 | ₩108,634 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,007 | ₩108,367 | ₩106,366 | ₩108,047 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩104,939 | ₩106,233 | ₩104,298 | ₩104,512 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩106,713 | ₩106,973 | ₩104,725 | ₩105,966 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩106,646 | ₩107,336 | ₩104,925 | ₩106,460 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,059 | ₩106,428 | ₩104,725 | ₩105,953 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,019 | ₩106,433 | ₩104,449 | ₩105,112 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩106,780 | ₩106,780 | ₩104,885 | ₩106,246 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,273 | ₩107,273 | ₩106,173 | ₩106,460 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩106,913 | ₩106,913 | ₩106,206 | ₩106,860 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,060 | ₩107,405 | ₩106,420 | ₩106,580 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,127 | ₩108,127 | ₩106,668 | ₩106,927 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,367 | ₩108,874 | ₩108,141 | ₩108,221 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩106,806 | ₩108,121 | ₩106,259 | ₩107,787 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,192 | ₩106,740 | ₩105,192 | ₩105,793 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,200 | ₩107,620 | ₩106,940 | ₩107,233 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩106,726 | ₩107,740 | ₩106,620 | ₩107,313 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩105,499 | ₩106,286 | ₩105,286 | ₩106,219 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,326 | ₩106,326 | ₩105,512 | ₩105,712 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,099 | ₩105,746 | ₩104,512 | ₩105,739 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩104,925 | ₩105,753 | ₩104,672 | ₩105,472 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩103,658 | ₩104,699 | ₩103,658 | ₩104,325 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,178 | ₩104,185 | ₩103,331 | ₩103,791 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩102,738 | ₩104,392 | ₩102,391 | ₩104,392 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩101,550 | ₩103,084 | ₩101,550 | ₩102,711 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,430 | ₩101,465 | ₩100,096 | ₩101,297 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,097 | ₩101,097 | ₩99,976 | ₩99,976 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩101,510 | ₩101,537 | ₩100,856 | ₩100,856 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩101,750 | ₩102,030 | ₩101,190 | ₩101,510 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,191 | ₩102,191 | ₩101,764 | ₩102,084 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,284 | ₩102,512 | ₩101,977 | ₩102,257 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,457 | ₩102,457 | ₩101,857 | ₩102,151 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩101,870 | ₩102,976 | ₩101,870 | ₩102,511 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩100,790 | ₩101,724 | ₩100,790 | ₩101,590 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩100,963 | ₩101,457 | ₩100,283 | ₩100,603 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩100,977 | ₩101,725 | ₩99,896 | ₩100,056 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩100,910 | ₩101,523 | ₩100,199 | ₩100,616 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,138 | ₩103,138 | ₩101,505 | ₩101,670 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩103,718 | ₩103,858 | ₩101,924 | ₩102,297 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,257 | ₩103,818 | ₩102,057 | ₩103,685 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩100,643 | ₩102,964 | ₩100,643 | ₩102,471 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩100,776 | ₩101,577 | ₩100,776 | ₩100,977 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩101,617 | ₩101,617 | ₩100,671 | ₩100,963 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,123 | ₩101,750 | ₩100,736 | ₩101,070 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩100,523 | ₩101,485 | ₩100,163 | ₩101,230 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩99,602 | ₩100,590 | ₩99,349 | ₩100,523 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,096 | ₩100,096 | ₩99,322 | ₩99,322 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,229 | ₩100,356 | ₩99,229 | ₩99,522 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩99,949 | ₩100,523 | ₩99,696 | ₩100,443 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,135 | ₩100,495 | ₩99,069 | ₩99,883 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩97,808 | ₩99,256 | ₩97,185 | ₩99,095 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,000 | ₩97,294 | ₩95,814 | ₩97,161 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩93,786 | ₩96,267 | ₩93,706 | ₩95,654 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,321 | ₩97,108 | ₩93,306 | ₩93,452 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,107 | ₩95,962 | ₩94,673 | ₩95,093 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩93,692 | ₩95,573 | ₩93,692 | ₩95,080 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,187 | ₩96,691 | ₩94,440 | ₩94,744 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,227 | ₩97,188 | ₩95,227 | ₩96,641 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩98,602 | ₩98,815 | ₩96,381 | ₩96,774 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,322 | ₩99,803 | ₩98,855 | ₩99,095 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩98,535 | ₩99,189 | ₩98,055 | ₩98,935 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩98,895 | ₩99,229 | ₩98,035 | ₩98,869 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,094 | ₩97,881 | ₩95,802 | ₩97,828 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,282 | ₩98,797 | ₩96,814 | ₩96,961 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,401 | ₩98,842 | ₩97,348 | ₩98,308 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,028 | ₩98,028 | ₩97,028 | ₩97,148 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩98,869 | ₩98,869 | ₩97,415 | ₩98,682 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,415 | ₩99,155 | ₩98,011 | ₩98,989 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩98,815 | ₩99,642 | ₩98,255 | ₩98,255 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,403 | ₩100,696 | ₩98,842 | ₩99,442 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,030 | ₩101,030 | ₩100,043 | ₩100,243 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩101,483 | ₩101,483 | ₩100,550 | ₩100,936 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,003 | ₩101,003 | ₩100,470 | ₩100,470 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩98,815 | ₩99,829 | ₩98,574 | ₩99,669 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,482 | ₩99,482 | ₩97,595 | ₩98,255 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩99,509 | ₩100,068 | ₩98,935 | ₩99,642 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,389 | ₩99,709 | ₩99,037 | ₩99,642 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩97,895 | ₩98,538 | ₩97,374 | ₩98,175 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,336 | ₩100,470 | ₩97,895 | ₩98,308 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,376 | ₩100,630 | ₩99,022 | ₩99,856 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩96,934 | ₩99,896 | ₩96,934 | ₩99,282 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,455 | ₩98,368 | ₩97,308 | ₩98,230 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,389 | ₩99,536 | ₩96,014 | ₩96,120 | -3.29% | 10.1만 |
|---|