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 | ₩115,054 | ₩115,648 | ₩114,766 | ₩115,301 | +0.21% | 30.5만 |
| 2026.10.08 | ₩114,018 | ₩114,860 | ₩113,590 | ₩114,860 | +0.74% | 21.5만 |
| 2026.10.07 | ₩115,568 | ₩115,568 | ₩114,258 | ₩114,713 | -0.74% | 24.2만 |
| 2026.10.06 | ₩117,145 | ₩117,145 | ₩116,183 | ₩116,410 | -0.63% | 17.5만 |
| 2026.10.05 | ₩116,009 | ₩116,944 | ₩115,234 | ₩116,383 | +0.32% | 36.8만 |
| 2026.10.02 | ₩115,969 | ₩116,583 | ₩115,581 | ₩115,755 | -0.18% | 32.7만 |
| 2026.10.01 | ₩113,964 | ₩115,247 | ₩113,363 | ₩114,753 | +0.69% | 24.6만 |
| 2026.09.30 | ₩115,448 | ₩115,755 | ₩114,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,272 |
| -1.02% |
| 41.9만 |
| 2026.09.29 | ₩114,940 | ₩115,060 | ₩114,031 | ₩114,833 | -0.09% | 45.8만 |
|---|
| 2026.09.28 | ₩114,927 | ₩115,501 | ₩114,392 | ₩114,846 | -0.07% | 167.5만 |
|---|
| 2026.09.25 | ₩115,996 | ₩116,269 | ₩115,154 | ₩115,768 | -0.20% | 27.6만 |
|---|
| 2026.09.24 | ₩115,782 | ₩115,942 | ₩114,752 | ₩115,474 | -0.27% | 131.4만 |
|---|
| 2026.09.23 | ₩117,171 | ₩117,171 | ₩115,835 | ₩115,862 | -1.12% | 55.8만 |
|---|
| 2026.09.22 | ₩117,960 | ₩117,960 | ₩116,998 | ₩117,519 | -0.37% | 95.1만 |
|---|
| 2026.09.21 | ₩117,679 | ₩117,679 | ₩116,570 | ₩116,944 | -0.62% | 34.8만 |
|---|
| 2026.09.18 | ₩116,877 | ₩116,958 | ₩115,915 | ₩116,209 | -0.57% | 51.1만 |
|---|
| 2026.09.17 | ₩118,053 | ₩118,053 | ₩116,824 | ₩116,824 | -1.04% | 37.4만 |
|---|
| 2026.09.16 | ₩117,332 | ₩117,572 | ₩115,140 | ₩116,330 | -0.85% | 31.3만 |
|---|
| 2026.09.15 | ₩117,626 | ₩117,626 | ₩116,570 | ₩116,918 | -0.60% | 28.2만 |
|---|
| 2026.09.14 | ₩117,920 | ₩118,601 | ₩117,692 | ₩118,040 | +0.10% | 28.9만 |
|---|
| 2026.09.11 | ₩118,815 | ₩119,022 | ₩118,214 | ₩118,387 | -0.36% | 46.1만 |
|---|
| 2026.09.10 | ₩117,799 | ₩118,481 | ₩117,479 | ₩117,786 | -0.01% | 37.4만 |
|---|
| 2026.09.09 | ₩120,285 | ₩120,285 | ₩118,802 | ₩118,888 | -1.16% | 33.5만 |
|---|
| 2026.09.08 | ₩121,474 | ₩121,474 | ₩120,285 | ₩120,458 | -0.84% | 30.3만 |
|---|
| 2026.09.04 | ₩120,592 | ₩121,340 | ₩120,352 | ₩121,153 | +0.47% | 19.6만 |
|---|
| 2026.09.03 | ₩121,127 | ₩121,127 | ₩120,084 | ₩120,939 | -0.15% | 37.3만 |
|---|
| 2026.09.02 | ₩119,643 | ₩120,378 | ₩119,470 | ₩120,138 | +0.41% | 59.3만 |
|---|
| 2026.09.01 | ₩120,151 | ₩120,151 | ₩118,868 | ₩119,162 | -0.82% | 36.9만 |
|---|
| 2026.08.31 | ₩121,260 | ₩121,260 | ₩120,124 | ₩120,579 | -0.56% | 47만 |
|---|
| 2026.08.28 | ₩122,757 | ₩122,957 | ₩121,127 | ₩121,207 | -1.26% | 37.7만 |
|---|
| 2026.08.27 | ₩122,757 | ₩122,944 | ₩122,236 | ₩122,570 | -0.15% | 22.4만 |
|---|
| 2026.08.26 | ₩121,795 | ₩122,902 | ₩121,674 | ₩122,356 | +0.46% | 14.5만 |
|---|
| 2026.08.25 | ₩122,797 | ₩123,131 | ₩121,848 | ₩122,396 | -0.33% | 17만 |
|---|
| 2026.08.24 | ₩122,944 | ₩123,168 | ₩121,808 | ₩122,169 | -0.63% | 16.4만 |
|---|
| 2026.08.21 | ₩122,997 | ₩123,305 | ₩122,236 | ₩122,743 | -0.21% | 17.1만 |
|---|
| 2026.08.20 | ₩122,423 | ₩122,770 | ₩121,848 | ₩122,035 | -0.32% | 18.9만 |
|---|
| 2026.08.19 | ₩123,866 | ₩124,213 | ₩123,024 | ₩123,104 | -0.61% | 18.1만 |
|---|
| 2026.08.18 | ₩123,919 | ₩123,919 | ₩122,530 | ₩122,690 | -0.99% | 19.5만 |
|---|
| 2026.08.17 | ₩124,333 | ₩124,507 | ₩124,039 | ₩124,387 | +0.04% | 32.9만 |
|---|
| 2026.08.14 | ₩124,267 | ₩124,828 | ₩124,267 | ₩124,681 | +0.33% | 12.7만 |
|---|
| 2026.08.13 | ₩124,387 | ₩124,708 | ₩123,745 | ₩124,400 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩124,293 | ₩124,293 | ₩123,117 | ₩123,705 | -0.47% | 28.8만 |
|---|
| 2026.08.11 | ₩123,398 | ₩123,959 | ₩123,158 | ₩123,358 | -0.03% | 14.2만 |
|---|
| 2026.08.10 | ₩123,532 | ₩123,532 | ₩122,757 | ₩123,077 | -0.37% | 28.2만 |
|---|
| 2026.08.07 | ₩123,371 | ₩123,786 | ₩122,884 | ₩123,665 | +0.24% | 22만 |
|---|
| 2026.08.06 | ₩122,837 | ₩123,425 | ₩122,035 | ₩122,236 | -0.49% | 65.2만 |
|---|
| 2026.08.05 | ₩123,331 | ₩123,892 | ₩122,677 | ₩122,730 | -0.49% | 43.2만 |
|---|
| 2026.08.04 | ₩121,594 | ₩123,572 | ₩121,447 | ₩123,224 | +1.34% | 30.5만 |
|---|
| 2026.08.03 | ₩119,790 | ₩121,127 | ₩119,717 | ₩121,060 | +1.06% | 43만 |
|---|
| 2026.07.31 | ₩119,877 | ₩119,877 | ₩118,194 | ₩119,042 | -0.70% | 63.9만 |
|---|
| 2026.07.30 | ₩119,202 | ₩119,643 | ₩118,053 | ₩119,389 | +0.16% | 22.9만 |
|---|
| 2026.07.29 | ₩119,897 | ₩120,271 | ₩118,200 | ₩118,467 | -1.19% | 13.5만 |
|---|
| 2026.07.28 | ₩120,091 | ₩120,365 | ₩119,329 | ₩120,245 | +0.13% | 18.4만 |
|---|
| 2026.07.27 | ₩120,432 | ₩120,592 | ₩119,162 | ₩119,777 | -0.54% | 21.2만 |
|---|
| 2026.07.24 | ₩119,536 | ₩120,178 | ₩118,810 | ₩119,162 | -0.31% | 14.1만 |
|---|
| 2026.07.23 | ₩118,855 | ₩119,844 | ₩118,334 | ₩119,109 | +0.21% | 22.2만 |
|---|
| 2026.07.22 | ₩120,151 | ₩120,438 | ₩119,563 | ₩119,683 | -0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩119,724 | ₩120,271 | ₩119,026 | ₩120,245 | +0.44% | 15.2만 |
|---|
| 2026.07.20 | ₩120,325 | ₩120,325 | ₩118,868 | ₩118,989 | -1.11% | 44.8만 |
|---|
| 2026.07.17 | ₩119,269 | ₩120,432 | ₩119,169 | ₩119,804 | +0.45% | 22.2만 |
|---|
| 2026.07.16 | ₩119,857 | ₩120,899 | ₩119,857 | ₩120,472 | +0.51% | 18.4만 |
|---|
| 2026.07.15 | ₩119,937 | ₩120,779 | ₩119,556 | ₩120,058 | +0.10% | 18.8만 |
|---|
| 2026.07.14 | ₩120,298 | ₩120,632 | ₩119,603 | ₩119,844 | -0.38% | 14.7만 |
|---|
| 2026.07.13 | ₩120,392 | ₩120,392 | ₩119,149 | ₩119,550 | -0.70% | 22만 |
|---|
| 2026.07.10 | ₩121,127 | ₩121,127 | ₩119,376 | ₩120,418 | -0.58% | 14.7만 |
|---|
| 2026.07.09 | ₩119,844 | ₩121,113 | ₩119,430 | ₩120,499 | +0.55% | 17.9만 |
|---|
| 2026.07.08 | ₩119,236 | ₩119,518 | ₩118,060 | ₩119,162 | -0.06% | 13.5만 |
|---|
| 2026.07.07 | ₩121,835 | ₩121,835 | ₩120,111 | ₩120,458 | -1.13% | 17.6만 |
|---|
| 2026.07.06 | ₩121,714 | ₩122,115 | ₩121,479 | ₩121,567 | -0.12% | 28.4만 |
|---|
| 2026.07.02 | ₩122,530 | ₩122,984 | ₩120,071 | ₩121,287 | -1.01% | 15.6만 |
|---|
| 2026.07.01 | ₩122,062 | ₩123,024 | ₩121,461 | ₩121,621 | -0.36% | 14.7만 |
|---|
| 2026.06.30 | ₩121,835 | ₩122,516 | ₩121,400 | ₩122,436 | +0.49% | 20.6만 |
|---|
| 2026.06.29 | ₩121,982 | ₩121,982 | ₩120,191 | ₩121,661 | -0.26% | 19.4만 |
|---|
| 2026.06.26 | ₩120,365 | ₩122,035 | ₩120,365 | ₩121,487 | +0.93% | 20.1만 |
|---|
| 2026.06.25 | ₩122,316 | ₩122,677 | ₩121,233 | ₩121,915 | -0.33% | 17.6만 |
|---|
| 2026.06.24 | ₩120,004 | ₩121,073 | ₩119,523 | ₩120,004 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩120,218 | ₩120,619 | ₩119,002 | ₩119,643 | -0.48% | 13.8만 |
|---|
| 2026.06.22 | ₩121,407 | ₩121,821 | ₩120,846 | ₩121,380 | -0.02% | 27.5만 |
|---|
| 2026.06.18 | ₩120,592 | ₩120,645 | ₩119,336 | ₩120,418 | -0.14% | 31.6만 |
|---|
| 2026.06.17 | ₩119,951 | ₩120,966 | ₩118,361 | ₩118,601 | -1.13% | 52.9만 |
|---|
| 2026.06.16 | ₩121,354 | ₩121,561 | ₩119,567 | ₩119,777 | -1.30% | 31.4만 |
|---|
| 2026.06.15 | ₩121,902 | ₩121,955 | ₩120,645 | ₩120,699 | -0.99% | 23.5만 |
|---|
| 2026.06.12 | ₩119,510 | ₩120,699 | ₩118,494 | ₩119,977 | +0.39% | 24.9만 |
|---|
| 2026.06.11 | ₩116,102 | ₩118,986 | ₩116,049 | ₩118,815 | +2.34% | 16.4만 |
|---|
| 2026.06.10 | ₩116,463 | ₩118,000 | ₩115,047 | ₩115,167 | -1.11% | 21.4만 |
|---|
| 2026.06.09 | ₩117,372 | ₩118,815 | ₩113,804 | ₩116,690 | -0.58% | 14.7만 |
|---|
| 2026.06.08 | ₩117,011 | ₩117,178 | ₩115,982 | ₩116,049 | -0.82% | 24.2만 |
|---|
| 2026.06.05 | ₩117,692 | ₩117,726 | ₩114,753 | ₩115,381 | -1.96% | 19.1만 |
|---|
| 2026.06.04 | ₩117,826 | ₩119,276 | ₩117,826 | ₩118,895 | +0.91% | 21.1만 |
|---|
| 2026.06.03 | ₩118,334 | ₩118,775 | ₩117,719 | ₩118,280 | -0.05% | 17.8만 |
|---|
| 2026.06.02 | ₩118,307 | ₩119,122 | ₩118,214 | ₩119,029 | +0.61% | 22.1만 |
|---|
| 2026.06.01 | ₩117,519 | ₩118,361 | ₩116,864 | ₩117,973 | +0.39% | 41.1만 |
|---|
| 2026.05.29 | ₩118,708 | ₩118,708 | ₩117,465 | ₩118,387 | -0.27% | 26.5만 |
|---|
| 2026.05.28 | ₩118,067 | ₩119,015 | ₩117,038 | ₩118,695 | +0.53% | 147.4만 |
|---|
| 2026.05.27 | ₩118,895 | ₩118,895 | ₩117,827 | ₩118,174 | -0.61% | 15.3만 |
|---|
| 2026.05.26 | ₩117,652 | ₩118,321 | ₩116,824 | ₩118,214 | +0.48% | 37.3만 |
|---|
| 2026.05.22 | ₩116,156 | ₩116,597 | ₩115,621 | ₩116,263 | +0.09% | 28.6만 |
|---|
| 2026.05.21 | ₩113,644 | ₩115,675 | ₩113,176 | ₩115,408 | +1.55% | 41.8만 |
|---|
| 2026.05.20 | ₩112,655 | ₩114,299 | ₩111,867 | ₩114,299 | +1.46% | 30만 |
|---|
| 2026.05.19 | ₩111,893 | ₩112,508 | ₩110,784 | ₩111,840 | -0.05% | 13.6만 |
|---|
| 2026.05.18 | ₩114,005 | ₩114,005 | ₩111,987 | ₩112,749 | -1.10% | 38.1만 |
|---|
| 2026.05.15 | ₩113,991 | ₩114,031 | ₩113,123 | ₩113,350 | -0.56% | 27.3만 |
|---|
| 2026.05.14 | ₩115,615 | ₩116,116 | ₩115,005 | ₩115,661 | +0.04% | 49.5만 |
|---|
| 2026.05.13 | ₩115,461 | ₩115,902 | ₩114,252 | ₩115,140 | -0.28% | 20.6만 |
|---|
| 2026.05.12 | ₩115,782 | ₩115,869 | ₩113,524 | ₩115,221 | -0.48% | 31.5만 |
|---|
| 2026.05.11 | ₩116,022 | ₩116,869 | ₩116,022 | ₩116,263 | +0.21% | 59.7만 |
|---|
| 2026.05.08 | ₩115,635 | ₩115,996 | ₩114,967 | ₩115,902 | +0.23% | 23.7만 |
|---|
| 2026.05.07 | ₩116,704 | ₩116,757 | ₩114,272 | ₩114,539 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩116,463 | ₩116,771 | ₩115,488 | ₩116,757 | +0.25% | 22.6만 |
|---|
| 2026.05.05 | ₩114,178 | ₩115,154 | ₩113,844 | ₩114,940 | +0.67% | 18.9만 |
|---|
| 2026.05.04 | ₩113,457 | ₩114,312 | ₩112,561 | ₩113,283 | -0.15% | 30.2만 |
|---|
| 2026.05.01 | ₩113,390 | ₩113,884 | ₩113,022 | ₩113,671 | +0.25% | 16.3만 |
|---|
| 2026.04.30 | ₩111,372 | ₩113,403 | ₩111,078 | ₩113,296 | +1.73% | 36.4만 |
|---|
| 2026.04.29 | ₩111,466 | ₩111,586 | ₩110,437 | ₩110,931 | -0.48% | 14.8만 |
|---|
| 2026.04.28 | ₩112,201 | ₩112,455 | ₩110,891 | ₩111,346 | -0.76% | 21.4만 |
|---|
| 2026.04.27 | ₩112,842 | ₩113,002 | ₩112,294 | ₩112,775 | -0.06% | 29.2만 |
|---|
| 2026.04.24 | ₩112,802 | ₩113,056 | ₩111,666 | ₩112,588 | -0.19% | 22.7만 |
|---|
| 2026.04.23 | ₩112,829 | ₩113,190 | ₩110,824 | ₩112,348 | -0.43% | 31.4만 |
|---|
| 2026.04.22 | ₩113,644 | ₩113,711 | ₩112,254 | ₩112,855 | -0.69% | 17.3만 |
|---|
| 2026.04.21 | ₩113,884 | ₩114,312 | ₩112,107 | ₩112,415 | -1.29% | 12.4만 |
|---|
| 2026.04.20 | ₩112,361 | ₩113,490 | ₩112,361 | ₩113,296 | +0.83% | 28.1만 |
|---|
| 2026.04.17 | ₩112,054 | ₩113,336 | ₩111,346 | ₩112,668 | +0.55% | 16.2만 |
|---|
| 2026.04.16 | ₩110,183 | ₩110,671 | ₩109,809 | ₩110,624 | +0.40% | 33.1만 |
|---|
| 2026.04.15 | ₩110,317 | ₩110,317 | ₩109,408 | ₩110,036 | -0.25% | 27.8만 |
|---|
| 2026.04.14 | ₩109,916 | ₩110,337 | ₩109,401 | ₩110,170 | +0.23% | 22.1만 |
|---|
| 2026.04.13 | ₩107,203 | ₩109,221 | ₩107,150 | ₩109,101 | +1.77% | 63.7만 |
|---|
| 2026.04.10 | ₩107,978 | ₩107,992 | ₩107,230 | ₩107,524 | -0.42% | 19.1만 |
|---|
| 2026.04.09 | ₩106,936 | ₩108,165 | ₩106,782 | ₩107,738 | +0.75% | 23.9만 |
|---|
| 2026.04.08 | ₩107,604 | ₩108,246 | ₩106,709 | ₩107,203 | -0.37% | 20.1만 |
|---|
| 2026.04.07 | ₩103,195 | ₩104,210 | ₩102,957 | ₩103,996 | +0.78% | 18.4만 |
|---|
| 2026.04.06 | ₩103,569 | ₩104,063 | ₩102,986 | ₩103,970 | +0.39% | 47.3만 |
|---|
| 2026.04.02 | ₩101,244 | ₩104,290 | ₩101,130 | ₩103,542 | +2.27% | 31.3만 |
|---|
| 2026.04.01 | ₩102,874 | ₩103,876 | ₩102,740 | ₩102,941 | +0.06% | 33.6만 |
|---|
| 2026.03.31 | ₩100,068 | ₩102,299 | ₩99,747 | ₩102,019 | +1.95% | 25.3만 |
|---|
| 2026.03.30 | ₩100,923 | ₩100,923 | ₩98,077 | ₩98,545 | -2.36% | 24.8만 |
|---|
| 2026.03.27 | ₩100,990 | ₩101,164 | ₩99,487 | ₩99,681 | -1.30% | 28.8만 |
|---|
| 2026.03.26 | ₩102,206 | ₩103,328 | ₩101,297 | ₩101,458 | -0.73% | 25.2만 |
|---|
| 2026.03.25 | ₩103,409 | ₩103,756 | ₩102,553 | ₩103,368 | -0.04% | 19.8만 |
|---|
| 2026.03.24 | ₩101,124 | ₩102,921 | ₩100,863 | ₩102,380 | +1.24% | 19만 |
|---|
| 2026.03.23 | ₩102,032 | ₩103,355 | ₩101,331 | ₩101,818 | -0.21% | 24.4만 |
|---|
| 2026.03.20 | ₩102,072 | ₩102,072 | ₩99,053 | ₩99,801 | -2.23% | 110만 |
|---|
| 2026.03.19 | ₩100,643 | ₩102,881 | ₩100,643 | ₩102,286 | +1.63% | 290.8만 |
|---|
| 2026.03.18 | ₩102,700 | ₩102,887 | ₩101,651 | ₩101,738 | -0.94% | 18.4만 |
|---|
| 2026.03.17 | ₩102,660 | ₩103,382 | ₩102,513 | ₩102,968 | +0.30% | 20.9만 |
|---|
| 2026.03.16 | ₩102,634 | ₩103,272 | ₩102,166 | ₩102,340 | -0.29% | 23만 |
|---|
| 2026.03.13 | ₩102,126 | ₩102,513 | ₩100,937 | ₩101,297 | -0.81% | 25.8만 |
|---|
| 2026.03.12 | ₩102,393 | ₩102,742 | ₩101,377 | ₩101,578 | -0.80% | 62.2만 |
|---|
| 2026.03.11 | ₩103,409 | ₩104,167 | ₩102,807 | ₩103,743 | +0.32% | 18.3만 |
|---|
| 2026.03.10 | ₩104,077 | ₩105,426 | ₩103,636 | ₩103,849 | -0.22% | 18.9만 |
|---|
| 2026.03.09 | ₩101,805 | ₩104,330 | ₩100,602 | ₩104,170 | +2.32% | 44.6만 |
|---|
| 2026.03.06 | ₩103,823 | ₩103,823 | ₩102,513 | ₩103,008 | -0.79% | 50.5만 |
|---|
| 2026.03.05 | ₩106,428 | ₩106,949 | ₩104,451 | ₩105,440 | -0.93% | 18.7만 |
|---|
| 2026.03.04 | ₩107,404 | ₩107,559 | ₩106,235 | ₩107,297 | -0.10% | 30.1만 |
|---|
| 2026.03.03 | ₩106,148 | ₩107,137 | ₩103,956 | ₩106,562 | +0.39% | 45만 |
|---|
| 2026.03.02 | ₩106,843 | ₩108,620 | ₩106,602 | ₩108,366 | +1.43% | 35.1만 |
|---|
| 2026.02.27 | ₩108,045 | ₩108,045 | ₩106,909 | ₩107,791 | -0.23% | 16.6만 |
|---|
| 2026.02.26 | ₩108,540 | ₩109,315 | ₩107,471 | ₩109,315 | +0.71% | 60.8만 |
|---|
| 2026.02.25 | ₩108,940 | ₩108,940 | ₩107,577 | ₩108,473 | -0.43% | 17.6만 |
|---|
| 2026.02.24 | ₩107,123 | ₩108,149 | ₩106,982 | ₩108,125 | +0.94% | 16.9만 |
|---|
| 2026.02.23 | ₩108,299 | ₩108,299 | ₩106,188 | ₩107,003 | -1.20% | 28.4만 |
|---|
| 2026.02.20 | ₩107,871 | ₩109,355 | ₩107,651 | ₩108,606 | +0.68% | 13만 |
|---|
| 2026.02.19 | ₩107,871 | ₩108,352 | ₩106,843 | ₩108,352 | +0.45% | 14.1만 |
|---|
| 2026.02.18 | ₩107,738 | ₩109,023 | ₩107,150 | ₩108,205 | +0.43% | 20.2만 |
|---|
| 2026.02.17 | ₩107,083 | ₩107,952 | ₩106,188 | ₩107,497 | +0.39% | 36.6만 |
|---|
| 2026.02.13 | ₩106,909 | ₩108,286 | ₩106,001 | ₩107,537 | +0.59% | 27.7만 |
|---|
| 2026.02.12 | ₩109,221 | ₩109,555 | ₩105,795 | ₩106,509 | -2.48% | 17.8만 |
|---|
| 2026.02.11 | ₩109,635 | ₩109,635 | ₩107,444 | ₩108,446 | -1.08% | 17.5만 |
|---|
| 2026.02.10 | ₩108,767 | ₩109,488 | ₩108,566 | ₩108,606 | -0.15% | 16.5만 |
|---|
| 2026.02.09 | ₩108,393 | ₩109,168 | ₩107,805 | ₩108,807 | +0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩107,177 | ₩108,540 | ₩106,535 | ₩108,219 | +0.97% | 39.3만 |
|---|
| 2026.02.05 | ₩105,105 | ₩106,402 | ₩104,464 | ₩104,678 | -0.41% | 28.7만 |
|---|
| 2026.02.04 | ₩106,883 | ₩107,143 | ₩104,892 | ₩106,134 | -0.70% | 26.5만 |
|---|
| 2026.02.03 | ₩106,816 | ₩107,507 | ₩105,092 | ₩106,629 | -0.18% | 53.1만 |
|---|
| 2026.02.02 | ₩105,226 | ₩106,597 | ₩104,892 | ₩106,121 | +0.85% | 38.4만 |
|---|
| 2026.01.30 | ₩106,188 | ₩106,602 | ₩104,615 | ₩105,279 | -0.86% | 26.8만 |
|---|
| 2026.01.29 | ₩106,949 | ₩106,949 | ₩105,052 | ₩106,415 | -0.50% | 34.2만 |
|---|
| 2026.01.28 | ₩107,444 | ₩107,444 | ₩106,341 | ₩106,629 | -0.76% | 30.7만 |
|---|
| 2026.01.27 | ₩107,083 | ₩107,083 | ₩106,375 | ₩107,030 | -0.05% | 24.4만 |
|---|
| 2026.01.26 | ₩107,230 | ₩107,576 | ₩106,589 | ₩106,749 | -0.45% | 46.2만 |
|---|
| 2026.01.23 | ₩108,299 | ₩108,299 | ₩106,837 | ₩107,096 | -1.11% | 25.9만 |
|---|
| 2026.01.22 | ₩108,540 | ₩109,047 | ₩108,312 | ₩108,393 | -0.14% | 29만 |
|---|
| 2026.01.21 | ₩106,976 | ₩108,292 | ₩106,428 | ₩107,958 | +0.92% | 29.9만 |
|---|
| 2026.01.20 | ₩105,359 | ₩106,909 | ₩105,359 | ₩105,961 | +0.57% | 95.5만 |
|---|
| 2026.01.16 | ₩107,370 | ₩107,791 | ₩107,110 | ₩107,404 | +0.03% | 28.9만 |
|---|
| 2026.01.15 | ₩106,896 | ₩107,912 | ₩106,789 | ₩107,484 | +0.55% | 12.4만 |
|---|
| 2026.01.14 | ₩105,667 | ₩106,455 | ₩105,453 | ₩106,388 | +0.68% | 16.3만 |
|---|
| 2026.01.13 | ₩106,495 | ₩106,495 | ₩105,680 | ₩105,880 | -0.58% | 14.5만 |
|---|
| 2026.01.12 | ₩105,266 | ₩105,914 | ₩104,678 | ₩105,907 | +0.61% | 47.1만 |
|---|
| 2026.01.09 | ₩105,092 | ₩105,921 | ₩104,838 | ₩105,640 | +0.52% | 32.8만 |
|---|
| 2026.01.08 | ₩103,823 | ₩104,865 | ₩103,823 | ₩104,491 | +0.64% | 53.8만 |
|---|
| 2026.01.07 | ₩104,344 | ₩104,351 | ₩103,495 | ₩103,956 | -0.37% | 11.7만 |
|---|
| 2026.01.06 | ₩102,901 | ₩104,558 | ₩102,553 | ₩104,558 | +1.61% | 10.5만 |
|---|
| 2026.01.05 | ₩101,712 | ₩103,248 | ₩101,712 | ₩102,874 | +1.14% | 75.2만 |
|---|
| 2026.01.02 | ₩100,589 | ₩101,626 | ₩100,255 | ₩101,458 | +0.86% | 47.4만 |
|---|
| 2025.12.31 | ₩101,257 | ₩101,257 | ₩100,135 | ₩100,135 | -1.11% | 30.6만 |
|---|
| 2025.12.30 | ₩101,671 | ₩101,698 | ₩101,017 | ₩101,017 | -0.64% | 41만 |
|---|
| 2025.12.29 | ₩101,912 | ₩102,193 | ₩101,351 | ₩101,671 | -0.24% | 33.7만 |
|---|
| 2025.12.26 | ₩102,353 | ₩102,353 | ₩101,925 | ₩102,246 | -0.10% | 31.6만 |
|---|
| 2025.12.24 | ₩102,446 | ₩102,675 | ₩102,139 | ₩102,420 | -0.03% | 12.4만 |
|---|
| 2025.12.23 | ₩102,620 | ₩102,620 | ₩102,019 | ₩102,313 | -0.30% | 29.4만 |
|---|
| 2025.12.22 | ₩102,032 | ₩103,140 | ₩102,032 | ₩102,674 | +0.63% | 47만 |
|---|
| 2025.12.19 | ₩100,950 | ₩101,885 | ₩100,950 | ₩101,752 | +0.79% | 47.2만 |
|---|
| 2025.12.18 | ₩101,124 | ₩101,618 | ₩100,442 | ₩100,763 | -0.36% | 47.5만 |
|---|
| 2025.12.17 | ₩101,137 | ₩101,887 | ₩100,055 | ₩100,215 | -0.91% | 25.7만 |
|---|
| 2025.12.16 | ₩101,070 | ₩101,685 | ₩100,358 | ₩100,776 | -0.29% | 25만 |
|---|
| 2025.12.15 | ₩103,302 | ₩103,302 | ₩101,666 | ₩101,832 | -1.42% | 41.8만 |
|---|
| 2025.12.12 | ₩103,883 | ₩104,023 | ₩102,086 | ₩102,460 | -1.37% | 35.5만 |
|---|
| 2025.12.11 | ₩102,420 | ₩103,983 | ₩102,219 | ₩103,849 | +1.40% | 35만 |
|---|
| 2025.12.10 | ₩100,803 | ₩103,128 | ₩100,803 | ₩102,634 | +1.82% | 26.5만 |
|---|
| 2025.12.09 | ₩100,937 | ₩101,738 | ₩100,937 | ₩101,137 | +0.20% | 35.6만 |
|---|
| 2025.12.08 | ₩101,778 | ₩101,778 | ₩100,831 | ₩101,124 | -0.64% | 52만 |
|---|
| 2025.12.05 | ₩101,284 | ₩101,912 | ₩100,896 | ₩101,231 | -0.05% | 47.4만 |
|---|
| 2025.12.04 | ₩100,683 | ₩101,646 | ₩100,322 | ₩101,391 | +0.70% | 35.4만 |
|---|
| 2025.12.03 | ₩99,761 | ₩100,749 | ₩99,507 | ₩100,683 | +0.92% | 43만 |
|---|
| 2025.12.02 | ₩100,255 | ₩100,255 | ₩99,480 | ₩99,480 | -0.77% | 55.8만 |
|---|
| 2025.12.01 | ₩99,387 | ₩100,516 | ₩99,387 | ₩99,681 | +0.30% | 42.6만 |
|---|
| 2025.11.28 | ₩100,108 | ₩100,683 | ₩99,854 | ₩100,602 | +0.49% | 15.9만 |
|---|
| 2025.11.26 | ₩99,293 | ₩100,655 | ₩99,226 | ₩100,041 | +0.75% | 29.3만 |
|---|
| 2025.11.25 | ₩97,964 | ₩99,413 | ₩97,339 | ₩99,253 | +1.32% | 27.4만 |
|---|
| 2025.11.24 | ₩96,153 | ₩97,449 | ₩95,966 | ₩97,315 | +1.21% | 31.2만 |
|---|
| 2025.11.21 | ₩93,935 | ₩96,420 | ₩93,855 | ₩95,806 | +1.99% | 46.7만 |
|---|
| 2025.11.20 | ₩96,474 | ₩97,262 | ₩93,454 | ₩93,601 | -2.98% | 46.4만 |
|---|
| 2025.11.19 | ₩95,258 | ₩96,114 | ₩94,823 | ₩95,244 | -0.01% | 24.5만 |
|---|
| 2025.11.18 | ₩93,841 | ₩95,725 | ₩93,841 | ₩95,231 | +1.48% | 60.9만 |
|---|
| 2025.11.17 | ₩96,340 | ₩96,845 | ₩94,590 | ₩94,894 | -1.50% | 46.5만 |
|---|
| 2025.11.14 | ₩95,378 | ₩97,342 | ₩95,378 | ₩96,794 | +1.49% | 23.8만 |
|---|
| 2025.11.13 | ₩98,759 | ₩98,972 | ₩96,534 | ₩96,928 | -1.85% | 35.2만 |
|---|
| 2025.11.12 | ₩99,480 | ₩99,961 | ₩99,012 | ₩99,253 | -0.23% | 10.7만 |
|---|
| 2025.11.11 | ₩98,692 | ₩99,346 | ₩98,211 | ₩99,093 | +0.41% | 19.6만 |
|---|
| 2025.11.10 | ₩99,053 | ₩99,387 | ₩98,191 | ₩99,026 | -0.03% | 20.6만 |
|---|
| 2025.11.07 | ₩96,246 | ₩98,037 | ₩95,954 | ₩97,984 | +1.80% | 15.8만 |
|---|
| 2025.11.06 | ₩98,438 | ₩98,954 | ₩96,968 | ₩97,115 | -1.34% | 20.9만 |
|---|
| 2025.11.05 | ₩97,556 | ₩98,999 | ₩97,503 | ₩98,465 | +0.93% | 24.8만 |
|---|
| 2025.11.04 | ₩97,182 | ₩98,184 | ₩97,182 | ₩97,302 | +0.12% | 15만 |
|---|
| 2025.11.03 | ₩99,026 | ₩99,026 | ₩97,569 | ₩98,839 | -0.19% | 18만 |
|---|
| 2025.10.31 | ₩98,571 | ₩99,313 | ₩98,167 | ₩99,146 | +0.58% | 12.4만 |
|---|
| 2025.10.30 | ₩98,972 | ₩99,801 | ₩98,411 | ₩98,411 | -0.57% | 32.5만 |
|---|
| 2025.10.29 | ₩100,562 | ₩100,856 | ₩98,999 | ₩99,600 | -0.96% | 16.6만 |
|---|
| 2025.10.28 | ₩101,190 | ₩101,190 | ₩100,202 | ₩100,402 | -0.78% | 11.6만 |
|---|
| 2025.10.27 | ₩101,645 | ₩101,645 | ₩100,709 | ₩101,097 | -0.54% | 17.7만 |
|---|
| 2025.10.24 | ₩101,164 | ₩101,164 | ₩100,629 | ₩100,629 | -0.53% | 6.3만 |
|---|
| 2025.10.23 | ₩98,972 | ₩99,988 | ₩98,730 | ₩99,828 | +0.86% | 12.7만 |
|---|
| 2025.10.22 | ₩99,640 | ₩99,640 | ₩97,750 | ₩98,411 | -1.23% | 10.4만 |
|---|
| 2025.10.21 | ₩99,667 | ₩100,227 | ₩99,093 | ₩99,801 | +0.13% | 14만 |
|---|
| 2025.10.20 | ₩99,547 | ₩99,868 | ₩99,194 | ₩99,801 | +0.26% | 10.6만 |
|---|
| 2025.10.17 | ₩98,050 | ₩98,694 | ₩97,529 | ₩98,331 | +0.29% | 12.4만 |
|---|
| 2025.10.16 | ₩100,496 | ₩100,629 | ₩98,050 | ₩98,465 | -2.02% | 26.2만 |
|---|
| 2025.10.15 | ₩100,536 | ₩100,790 | ₩99,179 | ₩100,015 | -0.52% | 16.5만 |
|---|
| 2025.10.14 | ₩97,088 | ₩100,055 | ₩97,088 | ₩99,440 | +2.42% | 14.1만 |
|---|
| 2025.10.13 | ₩97,609 | ₩98,525 | ₩97,462 | ₩98,386 | +0.80% | 40.8만 |
|---|
| 2025.10.10 | ₩99,547 | ₩99,694 | ₩96,166 | ₩96,273 | -3.29% | 10.1만 |
|---|