시장 데이터를 불러오는 중
전체 종목
iShares Russell 1000 ETF 과거 주가
iShares Russell 1000 ETF · IWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 1000 ETF · IWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩566,151 | ₩568,823 | ₩565,589 | ₩568,275 | +0.38% | 30.8만 |
| 2026.10.08 | ₩565,015 | ₩566,698 | ₩562,075 | ₩564,521 | -0.09% | 70.4만 |
| 2026.10.07 | ₩565,950 | ₩567,300 | ₩564,227 | ₩566,752 | +0.14% | 25.2만 |
| 2026.10.06 | ₩567,968 | ₩570,560 | ₩567,968 | ₩568,716 | +0.13% | 69.1만 |
| 2026.10.05 | ₩562,075 | ₩566,712 | ₩561,541 | ₩565,603 | +0.63% | 63.7만 |
| 2026.10.02 | ₩562,276 | ₩563,826 | ₩559,884 | ₩561,434 | -0.15% | 45.6만 |
| 2026.10.01 | ₩557,426 | ₩558,348 | ₩553,485 | ₩557,105 | -0.06% | 39.6만 |
| 2026.09.30 | ₩559,149 | ₩560,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩555,983 |
| -0.57% |
| 74만 |
| 2026.09.29 | ₩559,283 | ₩559,283 | ₩555,796 | ₩557,493 | -0.32% | 50.4만 |
|---|
| 2026.09.28 | ₩560,031 | ₩561,114 | ₩556,918 | ₩558,041 | -0.36% | 51.1만 |
|---|
| 2026.09.25 | ₩561,100 | ₩563,278 | ₩559,096 | ₩562,797 | +0.30% | 38.9만 |
|---|
| 2026.09.24 | ₩557,506 | ₩561,033 | ₩557,038 | ₩559,858 | +0.42% | 42.3만 |
|---|
| 2026.09.23 | ₩564,146 | ₩564,146 | ₩559,550 | ₩560,285 | -0.68% | 25.6만 |
|---|
| 2026.09.22 | ₩565,242 | ₩565,723 | ₩563,906 | ₩564,427 | -0.14% | 37만 |
|---|
| 2026.09.21 | ₩559,510 | ₩565,469 | ₩559,310 | ₩564,467 | +0.89% | 33.9만 |
|---|
| 2026.09.18 | ₩556,624 | ₩556,624 | ₩553,618 | ₩555,836 | -0.14% | 142.6만 |
|---|
| 2026.09.17 | ₩556,384 | ₩556,384 | ₩554,032 | ₩555,702 | -0.12% | 36.1만 |
|---|
| 2026.09.16 | ₩553,658 | ₩555,088 | ₩546,230 | ₩549,663 | -0.72% | 68.9만 |
|---|
| 2026.09.15 | ₩554,126 | ₩554,300 | ₩551,186 | ₩552,055 | -0.37% | 27.3만 |
|---|
| 2026.09.14 | ₩554,821 | ₩557,974 | ₩554,006 | ₩555,876 | +0.19% | 44.7만 |
|---|
| 2026.09.11 | ₩558,575 | ₩559,804 | ₩557,960 | ₩558,361 | -0.04% | 63.6만 |
|---|
| 2026.09.10 | ₩553,952 | ₩555,395 | ₩553,030 | ₩553,565 | -0.07% | 51.6만 |
|---|
| 2026.09.09 | ₩558,909 | ₩558,909 | ₩556,197 | ₩557,319 | -0.28% | 61.3만 |
|---|
| 2026.09.08 | ₩562,410 | ₩562,757 | ₩559,417 | ₩559,884 | -0.45% | 32.5만 |
|---|
| 2026.09.04 | ₩564,227 | ₩564,828 | ₩562,410 | ₩563,158 | -0.19% | 33.3만 |
|---|
| 2026.09.03 | ₩561,661 | ₩565,963 | ₩561,247 | ₩565,242 | +0.64% | 40.8만 |
|---|
| 2026.09.02 | ₩557,226 | ₩560,071 | ₩556,611 | ₩559,056 | +0.33% | 19.1만 |
|---|
| 2026.09.01 | ₩557,359 | ₩558,962 | ₩555,248 | ₩556,557 | -0.14% | 27.5만 |
|---|
| 2026.08.31 | ₩561,247 | ₩561,581 | ₩559,230 | ₩560,993 | -0.05% | 111.3만 |
|---|
| 2026.08.28 | ₩564,841 | ₩566,859 | ₩561,969 | ₩562,690 | -0.38% | 34.8만 |
|---|
| 2026.08.27 | ₩562,730 | ₩565,189 | ₩561,715 | ₩564,320 | +0.28% | 25.6만 |
|---|
| 2026.08.26 | ₩559,751 | ₩561,621 | ₩559,283 | ₩560,673 | +0.16% | 21.8만 |
|---|
| 2026.08.25 | ₩561,087 | ₩561,207 | ₩558,749 | ₩560,646 | -0.08% | 54만 |
|---|
| 2026.08.24 | ₩560,138 | ₩560,165 | ₩558,027 | ₩558,976 | -0.21% | 33.2만 |
|---|
| 2026.08.21 | ₩561,180 | ₩562,116 | ₩559,470 | ₩560,739 | -0.08% | 29.7만 |
|---|
| 2026.08.20 | ₩560,806 | ₩562,222 | ₩557,880 | ₩558,348 | -0.44% | 42.5만 |
|---|
| 2026.08.19 | ₩563,545 | ₩565,309 | ₩562,303 | ₩562,944 | -0.11% | 40.3만 |
|---|
| 2026.08.18 | ₩562,810 | ₩563,345 | ₩561,127 | ₩561,381 | -0.25% | 36.7만 |
|---|
| 2026.08.17 | ₩568,195 | ₩568,502 | ₩565,509 | ₩565,603 | -0.46% | 103.1만 |
|---|
| 2026.08.14 | ₩569,865 | ₩570,039 | ₩567,634 | ₩568,395 | -0.26% | 24.9만 |
|---|
| 2026.08.13 | ₩567,032 | ₩570,399 | ₩566,872 | ₩569,224 | +0.39% | 29만 |
|---|
| 2026.08.12 | ₩567,366 | ₩567,366 | ₩564,547 | ₩565,523 | -0.32% | 98만 |
|---|
| 2026.08.11 | ₩566,778 | ₩566,778 | ₩563,184 | ₩563,852 | -0.52% | 41.7만 |
|---|
| 2026.08.10 | ₩565,015 | ₩567,139 | ₩564,801 | ₩565,576 | +0.10% | 25.2만 |
|---|
| 2026.08.07 | ₩564,120 | ₩566,177 | ₩563,144 | ₩565,750 | +0.29% | 41.6만 |
|---|
| 2026.08.06 | ₩562,543 | ₩564,280 | ₩561,047 | ₩561,541 | -0.18% | 182.8만 |
|---|
| 2026.08.05 | ₩567,139 | ₩567,754 | ₩562,436 | ₩562,703 | -0.78% | 60만 |
|---|
| 2026.08.04 | ₩555,863 | ₩565,416 | ₩555,863 | ₩564,040 | +1.47% | 75.2만 |
|---|
| 2026.08.03 | ₩547,232 | ₩554,446 | ₩547,232 | ₩553,925 | +1.22% | 28만 |
|---|
| 2026.07.31 | ₩544,519 | ₩547,151 | ₩539,082 | ₩545,628 | +0.20% | 74.9만 |
|---|
| 2026.07.30 | ₩538,400 | ₩542,783 | ₩536,957 | ₩542,181 | +0.70% | 50.9만 |
|---|
| 2026.07.29 | ₩540,818 | ₩543,157 | ₩533,296 | ₩533,457 | -1.36% | 31.5만 |
|---|
| 2026.07.28 | ₩540,832 | ₩543,344 | ₩538,507 | ₩541,914 | +0.20% | 27.2만 |
|---|
| 2026.07.27 | ₩544,413 | ₩544,987 | ₩538,293 | ₩540,391 | -0.74% | 30.6만 |
|---|
| 2026.07.24 | ₩539,710 | ₩543,531 | ₩539,001 | ₩540,017 | +0.06% | 45.6만 |
|---|
| 2026.07.23 | ₩540,177 | ₩542,716 | ₩537,371 | ₩539,750 | -0.08% | 42.8만 |
|---|
| 2026.07.22 | ₩545,962 | ₩547,993 | ₩545,602 | ₩546,069 | +0.02% | 73.2만 |
|---|
| 2026.07.21 | ₩545,147 | ₩547,365 | ₩543,985 | ₩547,031 | +0.35% | 26.3만 |
|---|
| 2026.07.20 | ₩545,936 | ₩547,205 | ₩542,034 | ₩542,462 | -0.64% | 82.1만 |
|---|
| 2026.07.17 | ₩542,074 | ₩546,470 | ₩541,807 | ₩543,397 | +0.24% | 47.7만 |
|---|
| 2026.07.16 | ₩550,091 | ₩551,681 | ₩546,858 | ₩548,995 | -0.20% | 24.3만 |
|---|
| 2026.07.15 | ₩551,293 | ₩552,429 | ₩548,501 | ₩551,454 | +0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩549,276 | ₩550,933 | ₩547,699 | ₩549,770 | +0.09% | 34.3만 |
|---|
| 2026.07.13 | ₩549,890 | ₩551,307 | ₩546,898 | ₩547,806 | -0.38% | 31.9만 |
|---|
| 2026.07.10 | ₩550,305 | ₩552,309 | ₩547,298 | ₩551,948 | +0.30% | 36.4만 |
|---|
| 2026.07.09 | ₩546,711 | ₩550,412 | ₩545,722 | ₩549,944 | +0.59% | 50.3만 |
|---|
| 2026.07.08 | ₩544,359 | ₩545,829 | ₩541,059 | ₩545,468 | +0.20% | 37.7만 |
|---|
| 2026.07.07 | ₩549,450 | ₩550,091 | ₩545,869 | ₩547,405 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩547,993 | ₩551,053 | ₩547,659 | ₩550,438 | +0.45% | 52.3만 |
|---|
| 2026.07.02 | ₩547,699 | ₩550,692 | ₩542,235 | ₩546,123 | -0.29% | 58만 |
|---|
| 2026.07.01 | ₩545,668 | ₩549,289 | ₩544,119 | ₩546,283 | +0.11% | 88.8만 |
|---|
| 2026.06.30 | ₩542,823 | ₩548,127 | ₩542,823 | ₩547,125 | +0.79% | 65만 |
|---|
| 2026.06.29 | ₩539,669 | ₩543,290 | ₩536,570 | ₩542,863 | +0.59% | 78만 |
|---|
| 2026.06.26 | ₩533,470 | ₩539,229 | ₩532,334 | ₩534,699 | +0.23% | 164.9만 |
|---|
| 2026.06.25 | ₩540,164 | ₩540,164 | ₩534,098 | ₩536,289 | -0.72% | 67.6만 |
|---|
| 2026.06.24 | ₩537,465 | ₩541,126 | ₩534,766 | ₩536,396 | -0.20% | 55.5만 |
|---|
| 2026.06.23 | ₩535,755 | ₩540,565 | ₩535,247 | ₩536,530 | +0.14% | 32.5만 |
|---|
| 2026.06.22 | ₩545,869 | ₩547,779 | ₩542,836 | ₩543,718 | -0.39% | 74.8만 |
|---|
| 2026.06.18 | ₩546,403 | ₩546,577 | ₩543,317 | ₩545,668 | -0.13% | 94.9만 |
|---|
| 2026.06.17 | ₩547,192 | ₩548,140 | ₩538,774 | ₩539,883 | -1.34% | 88.6만 |
|---|
| 2026.06.16 | ₩550,144 | ₩550,532 | ₩546,457 | ₩546,764 | -0.61% | 48.7만 |
|---|
| 2026.06.15 | ₩547,993 | ₩551,561 | ₩547,980 | ₩550,104 | +0.39% | 59.9만 |
|---|
| 2026.06.12 | ₩541,233 | ₩544,038 | ₩537,425 | ₩541,927 | +0.13% | 75.9만 |
|---|
| 2026.06.11 | ₩532,361 | ₩540,845 | ₩529,676 | ₩539,148 | +1.27% | 102.4만 |
|---|
| 2026.06.10 | ₩536,022 | ₩539,496 | ₩529,916 | ₩530,157 | -1.09% | 76.4만 |
|---|
| 2026.06.09 | ₩542,702 | ₩545,508 | ₩527,925 | ₩538,587 | -0.76% | 60.7만 |
|---|
| 2026.06.08 | ₩542,529 | ₩544,172 | ₩539,055 | ₩539,856 | -0.49% | 56.2만 |
|---|
| 2026.06.05 | ₩548,862 | ₩549,450 | ₩537,011 | ₩538,454 | -1.90% | 70.7만 |
|---|
| 2026.06.04 | ₩548,541 | ₩553,511 | ₩548,381 | ₩552,696 | +0.76% | 33.6만 |
|---|
| 2026.06.03 | ₩553,244 | ₩553,605 | ₩549,837 | ₩550,238 | -0.54% | 59.8만 |
|---|
| 2026.06.02 | ₩552,082 | ₩554,620 | ₩552,001 | ₩554,179 | +0.38% | 48.2만 |
|---|
| 2026.06.01 | ₩550,746 | ₩554,326 | ₩550,118 | ₩553,044 | +0.42% | 57.9만 |
|---|
| 2026.05.29 | ₩551,013 | ₩552,496 | ₩550,144 | ₩551,681 | +0.12% | 50.3만 |
|---|
| 2026.05.28 | ₩546,630 | ₩550,518 | ₩545,989 | ₩550,011 | +0.62% | 37.8만 |
|---|
| 2026.05.27 | ₩547,312 | ₩547,793 | ₩545,428 | ₩546,831 | -0.09% | 43.6만 |
|---|
| 2026.05.26 | ₩546,590 | ₩548,207 | ₩545,548 | ₩547,085 | +0.09% | 59.2만 |
|---|
| 2026.05.22 | ₩543,370 | ₩545,709 | ₩542,529 | ₩543,290 | -0.01% | 46.7만 |
|---|
| 2026.05.21 | ₩537,879 | ₩542,515 | ₩536,797 | ₩541,046 | +0.59% | 100.1만 |
|---|
| 2026.05.20 | ₩535,568 | ₩540,217 | ₩534,445 | ₩539,870 | +0.80% | 178.5만 |
|---|
| 2026.05.19 | ₩534,900 | ₩537,011 | ₩532,602 | ₩534,218 | -0.13% | 47.2만 |
|---|
| 2026.05.18 | ₩538,146 | ₩539,843 | ₩534,085 | ₩537,585 | -0.10% | 67.6만 |
|---|
| 2026.05.15 | ₩540,204 | ₩540,885 | ₩537,091 | ₩537,732 | -0.46% | 87.7만 |
|---|
| 2026.05.14 | ₩541,754 | ₩545,628 | ₩541,740 | ₩544,533 | +0.51% | 43.1만 |
|---|
| 2026.05.13 | ₩537,933 | ₩541,433 | ₩535,581 | ₩540,217 | +0.42% | 42.6만 |
|---|
| 2026.05.12 | ₩537,184 | ₩538,013 | ₩533,042 | ₩537,652 | +0.09% | 47.3만 |
|---|
| 2026.05.11 | ₩536,810 | ₩539,656 | ₩536,583 | ₩538,614 | +0.34% | 47.6만 |
|---|
| 2026.05.08 | ₩536,035 | ₩537,973 | ₩535,501 | ₩537,545 | +0.28% | 55.2만 |
|---|
| 2026.05.07 | ₩536,583 | ₩537,118 | ₩532,441 | ₩533,644 | -0.55% | 58.3만 |
|---|
| 2026.05.06 | ₩531,586 | ₩536,209 | ₩531,586 | ₩535,741 | +0.78% | 48.2만 |
|---|
| 2026.05.05 | ₩527,231 | ₩529,342 | ₩526,776 | ₩528,299 | +0.20% | 66.7만 |
|---|
| 2026.05.04 | ₩525,641 | ₩527,391 | ₩522,220 | ₩524,264 | -0.26% | 89.1만 |
|---|
| 2026.05.01 | ₩527,097 | ₩529,235 | ₩526,135 | ₩526,269 | -0.16% | 72.2만 |
|---|
| 2026.04.30 | ₩521,232 | ₩525,574 | ₩518,893 | ₩524,852 | +0.69% | 97.2만 |
|---|
| 2026.04.29 | ₩519,308 | ₩519,829 | ₩517,076 | ₩519,561 | +0.05% | 61.8만 |
|---|
| 2026.04.28 | ₩520,203 | ₩521,071 | ₩518,252 | ₩519,829 | -0.07% | 51.1만 |
|---|
| 2026.04.27 | ₩521,018 | ₩523,035 | ₩520,724 | ₩522,594 | +0.30% | 63.6만 |
|---|
| 2026.04.24 | ₩520,149 | ₩522,274 | ₩518,372 | ₩522,006 | +0.36% | 68.5만 |
|---|
| 2026.04.23 | ₩519,374 | ₩521,031 | ₩513,629 | ₩518,306 | -0.21% | 130.4만 |
|---|
| 2026.04.22 | ₩519,521 | ₩520,657 | ₩518,666 | ₩520,617 | +0.21% | 161.5만 |
|---|
| 2026.04.21 | ₩520,229 | ₩521,085 | ₩514,538 | ₩515,567 | -0.90% | 118.4만 |
|---|
| 2026.04.20 | ₩518,693 | ₩519,748 | ₩517,063 | ₩519,094 | +0.08% | 97.7만 |
|---|
| 2026.04.17 | ₩516,809 | ₩521,472 | ₩516,569 | ₩519,588 | +0.54% | 156.5만 |
|---|
| 2026.04.16 | ₩513,068 | ₩514,284 | ₩511,198 | ₩513,375 | +0.06% | 106.2만 |
|---|
| 2026.04.15 | ₩509,087 | ₩512,373 | ₩508,178 | ₩512,146 | +0.60% | 86.2만 |
|---|
| 2026.04.14 | ₩503,876 | ₩508,365 | ₩503,555 | ₩508,138 | +0.85% | 85.4만 |
|---|
| 2026.04.13 | ₩495,686 | ₩502,540 | ₩495,258 | ₩502,460 | +1.37% | 142.7만 |
|---|
| 2026.04.10 | ₩499,106 | ₩499,293 | ₩496,461 | ₩497,075 | -0.41% | 85만 |
|---|
| 2026.04.09 | ₩494,710 | ₩498,745 | ₩493,388 | ₩497,837 | +0.63% | 135.2만 |
|---|
| 2026.04.08 | ₩495,606 | ₩496,300 | ₩492,105 | ₩495,325 | -0.06% | 90만 |
|---|
| 2026.04.07 | ₩481,577 | ₩483,233 | ₩477,301 | ₩482,993 | +0.29% | 167.8만 |
|---|
| 2026.04.06 | ₩480,722 | ₩483,420 | ₩480,468 | ₩482,939 | +0.46% | 150.4만 |
|---|
| 2026.04.02 | ₩473,761 | ₩482,392 | ₩472,799 | ₩480,788 | +1.48% | 89.8만 |
|---|
| 2026.04.01 | ₩479,279 | ₩482,659 | ₩478,530 | ₩480,134 | +0.18% | 206.1만 |
|---|
| 2026.03.31 | ₩468,256 | ₩477,528 | ₩467,588 | ₩476,393 | +1.74% | 513.3만 |
|---|
| 2026.03.30 | ₩468,991 | ₩469,245 | ₩461,228 | ₩463,179 | -1.24% | 262.7만 |
|---|
| 2026.03.27 | ₩471,062 | ₩471,062 | ₩463,954 | ₩464,889 | -1.31% | 238.1만 |
|---|
| 2026.03.26 | ₩477,849 | ₩480,013 | ₩472,652 | ₩472,946 | -1.03% | 198.6만 |
|---|
| 2026.03.25 | ₩482,726 | ₩484,182 | ₩479,132 | ₩481,069 | -0.34% | 329.5만 |
|---|
| 2026.03.24 | ₩476,860 | ₩481,216 | ₩475,858 | ₩478,330 | +0.31% | 171.7만 |
|---|
| 2026.03.23 | ₩481,510 | ₩485,278 | ₩478,998 | ₩480,147 | -0.28% | 474.1만 |
|---|
| 2026.03.20 | ₩480,882 | ₩480,882 | ₩471,944 | ₩474,242 | -1.38% | 740.8만 |
|---|
| 2026.03.19 | ₩479,439 | ₩484,142 | ₩478,410 | ₩481,857 | +0.50% | 172.7만 |
|---|
| 2026.03.18 | ₩487,977 | ₩489,032 | ₩482,886 | ₩483,020 | -1.02% | 155.9만 |
|---|
| 2026.03.17 | ₩490,528 | ₩492,372 | ₩489,192 | ₩489,660 | -0.18% | 101.2만 |
|---|
| 2026.03.16 | ₩488,885 | ₩491,571 | ₩488,043 | ₩489,393 | +0.10% | 170.6만 |
|---|
| 2026.03.13 | ₩489,339 | ₩491,758 | ₩483,714 | ₩484,489 | -0.99% | 151.4만 |
|---|
| 2026.03.12 | ₩491,263 | ₩491,397 | ₩487,015 | ₩487,121 | -0.84% | 411.5만 |
|---|
| 2026.03.11 | ₩495,940 | ₩497,529 | ₩492,666 | ₩494,911 | -0.21% | 148.8만 |
|---|
| 2026.03.10 | ₩496,233 | ₩500,268 | ₩493,882 | ₩495,485 | -0.15% | 138만 |
|---|
| 2026.03.09 | ₩487,749 | ₩497,703 | ₩484,743 | ₩496,581 | +1.81% | 217.3만 |
|---|
| 2026.03.06 | ₩493,080 | ₩494,911 | ₩490,301 | ₩492,412 | -0.14% | 121.3만 |
|---|
| 2026.03.05 | ₩499,560 | ₩502,259 | ₩494,857 | ₩498,959 | -0.12% | 148.6만 |
|---|
| 2026.03.04 | ₩499,587 | ₩503,248 | ₩497,877 | ₩501,912 | +0.47% | 108.1만 |
|---|
| 2026.03.03 | ₩494,684 | ₩500,242 | ₩490,328 | ₩498,558 | +0.78% | 199.5만 |
|---|
| 2026.03.02 | ₩497,423 | ₩504,798 | ₩497,022 | ₩503,275 | +1.18% | 168.3만 |
|---|
| 2026.02.27 | ₩500,215 | ₩503,208 | ₩499,360 | ₩502,713 | +0.50% | 142.2만 |
|---|
| 2026.02.26 | ₩507,537 | ₩507,537 | ₩501,377 | ₩505,158 | -0.47% | 116.4만 |
|---|
| 2026.02.25 | ₩505,212 | ₩507,697 | ₩505,065 | ₩507,216 | +0.40% | 67.8만 |
|---|
| 2026.02.24 | ₩498,879 | ₩503,929 | ₩497,837 | ₩503,301 | +0.89% | 91.1만 |
|---|
| 2026.02.23 | ₩503,796 | ₩505,092 | ₩497,877 | ₩499,440 | -0.86% | 217.3만 |
|---|
| 2026.02.20 | ₩499,801 | ₩505,399 | ₩499,534 | ₩505,038 | +1.05% | 178.8만 |
|---|
| 2026.02.19 | ₩501,124 | ₩502,660 | ₩499,360 | ₩501,711 | +0.12% | 109.3만 |
|---|
| 2026.02.18 | ₩501,204 | ₩504,851 | ₩500,108 | ₩502,740 | +0.31% | 195.9만 |
|---|
| 2026.02.17 | ₩498,171 | ₩501,605 | ₩494,897 | ₩500,108 | +0.39% | 162.4만 |
|---|
| 2026.02.13 | ₩499,053 | ₩502,660 | ₩496,020 | ₩499,347 | +0.06% | 185.1만 |
|---|
| 2026.02.12 | ₩508,338 | ₩509,167 | ₩498,037 | ₩498,745 | -1.89% | 191.2만 |
|---|
| 2026.02.11 | ₩510,329 | ₩510,676 | ₩504,611 | ₩506,775 | -0.70% | 88.6만 |
|---|
| 2026.02.10 | ₩508,886 | ₩510,169 | ₩506,682 | ₩507,069 | -0.36% | 79.8만 |
|---|
| 2026.02.09 | ₩504,851 | ₩509,461 | ₩504,116 | ₩508,191 | +0.66% | 85.9만 |
|---|
| 2026.02.06 | ₩498,411 | ₩506,842 | ₩498,291 | ₩505,760 | +1.47% | 111.3만 |
|---|
| 2026.02.05 | ₩498,010 | ₩500,268 | ₩494,483 | ₩495,699 | -0.46% | 152.2만 |
|---|
| 2026.02.04 | ₩504,824 | ₩505,666 | ₩498,625 | ₩501,952 | -0.57% | 183.3만 |
|---|
| 2026.02.03 | ₩508,993 | ₩509,608 | ₩500,055 | ₩504,116 | -0.96% | 99만 |
|---|
| 2026.02.02 | ₩504,156 | ₩509,474 | ₩503,849 | ₩508,472 | +0.86% | 95.6만 |
|---|
| 2026.01.30 | ₩505,920 | ₩507,537 | ₩502,366 | ₩505,653 | -0.05% | 204.3만 |
|---|
| 2026.01.29 | ₩509,728 | ₩510,236 | ₩501,124 | ₩507,831 | -0.37% | 149.2만 |
|---|
| 2026.01.28 | ₩510,503 | ₩510,837 | ₩507,951 | ₩508,993 | -0.30% | 164.4만 |
|---|
| 2026.01.27 | ₩508,632 | ₩510,022 | ₩507,964 | ₩509,421 | +0.15% | 60.3만 |
|---|
| 2026.01.26 | ₩505,880 | ₩508,432 | ₩505,666 | ₩507,403 | +0.30% | 97.6만 |
|---|
| 2026.01.23 | ₩504,798 | ₩506,401 | ₩503,889 | ₩505,172 | +0.07% | 197.9만 |
|---|
| 2026.01.22 | ₩505,693 | ₩506,735 | ₩503,742 | ₩505,158 | -0.11% | 129만 |
|---|
| 2026.01.21 | ₩498,398 | ₩504,985 | ₩497,356 | ₩502,526 | +0.83% | 263.7만 |
|---|
| 2026.01.20 | ₩499,868 | ₩502,072 | ₩496,193 | ₩496,741 | -0.63% | 284.2만 |
|---|
| 2026.01.16 | ₩508,525 | ₩508,753 | ₩505,880 | ₩506,962 | -0.31% | 327.7만 |
|---|
| 2026.01.15 | ₩509,020 | ₩509,741 | ₩506,708 | ₩507,296 | -0.34% | 300.8만 |
|---|
| 2026.01.14 | ₩506,241 | ₩506,895 | ₩502,927 | ₩505,920 | -0.06% | 182.9만 |
|---|
| 2026.01.13 | ₩509,728 | ₩509,995 | ₩506,588 | ₩508,285 | -0.28% | 135.2만 |
|---|
| 2026.01.12 | ₩506,161 | ₩509,835 | ₩506,014 | ₩509,314 | +0.62% | 157.7만 |
|---|
| 2026.01.09 | ₩506,094 | ₩509,314 | ₩504,945 | ₩508,485 | +0.47% | 139.7만 |
|---|
| 2026.01.08 | ₩504,771 | ₩506,067 | ₩503,716 | ₩505,292 | +0.10% | 164만 |
|---|
| 2026.01.07 | ₩507,109 | ₩508,352 | ₩505,065 | ₩505,332 | -0.35% | 153.1만 |
|---|
| 2026.01.06 | ₩503,983 | ₩507,336 | ₩503,836 | ₩506,976 | +0.59% | 134.2만 |
|---|
| 2026.01.05 | ₩502,593 | ₩504,998 | ₩502,526 | ₩503,769 | +0.23% | 134.8만 |
|---|
| 2026.01.02 | ₩501,618 | ₩502,446 | ₩497,783 | ₩500,135 | -0.30% | 92.2만 |
|---|
| 2025.12.31 | ₩502,941 | ₩502,941 | ₩498,745 | ₩498,946 | -0.79% | 61.2만 |
|---|
| 2025.12.30 | ₩503,261 | ₩503,943 | ₩502,500 | ₩502,633 | -0.12% | 73.8만 |
|---|
| 2025.12.29 | ₩503,154 | ₩504,544 | ₩502,139 | ₩503,368 | +0.04% | 109만 |
|---|
| 2025.12.26 | ₩505,466 | ₩506,187 | ₩504,477 | ₩505,172 | -0.06% | 60.3만 |
|---|
| 2025.12.24 | ₩503,609 | ₩505,706 | ₩503,448 | ₩505,305 | +0.34% | 44.5만 |
|---|
| 2025.12.23 | ₩500,883 | ₩503,742 | ₩500,883 | ₩503,528 | +0.53% | 80.2만 |
|---|
| 2025.12.22 | ₩500,723 | ₩502,059 | ₩500,215 | ₩501,738 | +0.20% | 100.5만 |
|---|
| 2025.12.19 | ₩495,632 | ₩498,866 | ₩495,525 | ₩498,318 | +0.54% | 156.9만 |
|---|
| 2025.12.18 | ₩494,804 | ₩497,062 | ₩492,826 | ₩493,895 | -0.18% | 81.5만 |
|---|
| 2025.12.17 | ₩496,367 | ₩496,714 | ₩490,168 | ₩490,248 | -1.23% | 157.7만 |
|---|
| 2025.12.16 | ₩495,913 | ₩497,262 | ₩492,773 | ₩495,499 | -0.08% | 126만 |
|---|
| 2025.12.15 | ₩502,072 | ₩502,072 | ₩497,570 | ₩498,465 | -0.72% | 120.1만 |
|---|
| 2025.12.12 | ₩504,303 | ₩504,784 | ₩497,610 | ₩499,387 | -0.97% | 172.6만 |
|---|
| 2025.12.11 | ₩501,818 | ₩505,038 | ₩500,041 | ₩504,878 | +0.61% | 111.4만 |
|---|
| 2025.12.10 | ₩499,694 | ₩504,637 | ₩498,825 | ₩503,422 | +0.75% | 244.8만 |
|---|
| 2025.12.09 | ₩500,015 | ₩501,805 | ₩499,667 | ₩499,894 | -0.02% | 213.5만 |
|---|
| 2025.12.08 | ₩502,754 | ₩502,967 | ₩499,026 | ₩500,455 | -0.46% | 198.7만 |
|---|
| 2025.12.05 | ₩502,005 | ₩504,090 | ₩501,284 | ₩502,059 | +0.01% | 95.9만 |
|---|
| 2025.12.04 | ₩501,925 | ₩501,925 | ₩498,999 | ₩501,070 | -0.17% | 108.3만 |
|---|
| 2025.12.03 | ₩498,211 | ₩501,417 | ₩497,650 | ₩500,576 | +0.47% | 71.4만 |
|---|
| 2025.12.02 | ₩499,387 | ₩500,522 | ₩497,342 | ₩498,812 | -0.12% | 106.9만 |
|---|
| 2025.12.01 | ₩497,035 | ₩500,068 | ₩496,153 | ₩498,051 | +0.20% | 93.7만 |
|---|
| 2025.11.28 | ₩498,398 | ₩500,549 | ₩498,171 | ₩500,282 | +0.38% | 100.8만 |
|---|
| 2025.11.26 | ₩496,006 | ₩499,039 | ₩495,525 | ₩497,636 | +0.33% | 65.4만 |
|---|
| 2025.11.25 | ₩488,952 | ₩494,911 | ₩486,280 | ₩494,042 | +1.04% | 69.9만 |
|---|
| 2025.11.24 | ₩484,676 | ₩489,967 | ₩483,901 | ₩489,166 | +0.93% | 184.2만 |
|---|
| 2025.11.21 | ₩478,784 | ₩485,932 | ₩476,045 | ₩482,098 | +0.69% | 118.6만 |
|---|
| 2025.11.20 | ₩492,011 | ₩493,842 | ₩476,540 | ₩477,021 | -3.05% | 97.9만 |
|---|
| 2025.11.19 | ₩483,514 | ₩487,923 | ₩481,804 | ₩484,650 | +0.23% | 88.5만 |
|---|
| 2025.11.18 | ₩483,795 | ₩486,333 | ₩479,586 | ₩482,806 | -0.20% | 118.3만 |
|---|
| 2025.11.17 | ₩489,900 | ₩492,639 | ₩484,035 | ₩486,547 | -0.68% | 56만 |
|---|
| 2025.11.14 | ₩486,707 | ₩494,336 | ₩485,238 | ₩491,517 | +0.99% | 168.5만 |
|---|
| 2025.11.13 | ₩497,890 | ₩498,318 | ₩490,528 | ₩491,731 | -1.24% | 170.7만 |
|---|
| 2025.11.12 | ₩501,257 | ₩501,458 | ₩498,665 | ₩500,215 | -0.21% | 137.7만 |
|---|
| 2025.11.11 | ₩497,476 | ₩500,335 | ₩496,902 | ₩499,881 | +0.48% | 170.5만 |
|---|
| 2025.11.10 | ₩495,966 | ₩499,293 | ₩494,323 | ₩498,558 | +0.52% | 84만 |
|---|
| 2025.11.07 | ₩488,257 | ₩491,317 | ₩483,888 | ₩491,143 | +0.59% | 88.1만 |
|---|
| 2025.11.06 | ₩495,151 | ₩495,646 | ₩489,219 | ₩490,381 | -0.96% | 53.7만 |
|---|
| 2025.11.05 | ₩493,842 | ₩498,117 | ₩493,307 | ₩495,739 | +0.38% | 80.6만 |
|---|
| 2025.11.04 | ₩494,350 | ₩497,436 | ₩493,454 | ₩493,869 | -0.10% | 63.3만 |
|---|
| 2025.11.03 | ₩501,832 | ₩501,832 | ₩497,329 | ₩499,801 | -0.40% | 65.2만 |
|---|
| 2025.10.31 | ₩501,137 | ₩501,137 | ₩497,075 | ₩499,306 | -0.37% | 86.5만 |
|---|
| 2025.10.30 | ₩499,948 | ₩501,778 | ₩497,289 | ₩497,516 | -0.49% | 50.7만 |
|---|
| 2025.10.29 | ₩504,090 | ₩504,731 | ₩499,854 | ₩502,593 | -0.30% | 133만 |
|---|
| 2025.10.28 | ₩503,742 | ₩504,410 | ₩501,765 | ₩503,088 | -0.13% | 83.3만 |
|---|
| 2025.10.27 | ₩500,696 | ₩502,420 | ₩500,121 | ₩502,246 | +0.31% | 46만 |
|---|
| 2025.10.24 | ₩496,180 | ₩497,543 | ₩495,793 | ₩496,447 | +0.05% | 73.1만 |
|---|
| 2025.10.23 | ₩489,847 | ₩493,374 | ₩489,660 | ₩492,492 | +0.54% | 43.5만 |
|---|
| 2025.10.22 | ₩492,867 | ₩492,867 | ₩486,240 | ₩489,419 | -0.70% | 73.7만 |
|---|
| 2025.10.21 | ₩492,426 | ₩493,682 | ₩491,250 | ₩492,492 | +0.01% | 106.8만 |
|---|
| 2025.10.20 | ₩489,366 | ₩492,893 | ₩489,366 | ₩492,199 | +0.58% | 28.8만 |
|---|
| 2025.10.17 | ₩483,407 | ₩487,977 | ₩482,432 | ₩487,095 | +0.76% | 79.5만 |
|---|
| 2025.10.16 | ₩489,473 | ₩490,448 | ₩482,098 | ₩484,543 | -1.01% | 89.2만 |
|---|
| 2025.10.15 | ₩489,660 | ₩491,771 | ₩483,781 | ₩487,936 | -0.35% | 54.7만 |
|---|
| 2025.10.14 | ₩482,044 | ₩488,578 | ₩479,172 | ₩485,879 | +0.80% | 66.2만 |
|---|
| 2025.10.13 | ₩484,503 | ₩487,335 | ₩483,942 | ₩486,387 | +0.39% | 45.8만 |
|---|
| 2025.10.10 | ₩492,853 | ₩494,149 | ₩478,704 | ₩478,838 | -2.84% | 251.8만 |
|---|