시장 데이터를 불러오는 중
전체 종목
iShares Russell 1000 Growth Fund 과거 주가
iShares Russell 1000 Growth Fund · IWF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 1000 Growth Fund · IWF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,647 | ₩171,849 | ₩170,963 | ₩171,540 | -0.06% | 354.7만 |
| 2026.10.08 | ₩171,822 | ₩172,465 | ₩169,569 | ₩170,467 | -0.79% | 473.8만 |
| 2026.10.07 | ₩172,023 | ₩172,801 | ₩171,486 | ₩172,680 | +0.38% | 240.7만 |
| 2026.10.06 | ₩173,230 | ₩174,075 | ₩172,935 | ₩173,257 | +0.02% | 241.7만 |
| 2026.10.05 | ₩170,762 | ₩172,533 | ₩170,521 | ₩172,130 | +0.80% | 732만 |
| 2026.10.02 | ₩170,883 | ₩171,513 | ₩169,904 | ₩170,414 | -0.27% | 364.3만 |
| 2026.10.01 | ₩168,831 | ₩169,072 | ₩167,249 | ₩168,617 | -0.13% | 344.2만 |
| 2026.09.30 | ₩168,764 | ₩169,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,986 |
| -0.46% |
| 386.1만 |
| 2026.09.29 | ₩168,885 | ₩169,072 | ₩167,584 | ₩168,040 | -0.50% | 260.5만 |
|---|
| 2026.09.28 | ₩168,697 | ₩169,005 | ₩167,114 | ₩167,906 | -0.47% | 338만 |
|---|
| 2026.09.25 | ₩168,938 | ₩169,528 | ₩168,080 | ₩169,314 | +0.22% | 259.6만 |
|---|
| 2026.09.24 | ₩166,672 | ₩168,764 | ₩166,484 | ₩168,469 | +1.08% | 348만 |
|---|
| 2026.09.23 | ₩169,783 | ₩169,998 | ₩167,691 | ₩168,161 | -0.96% | 347.2만 |
|---|
| 2026.09.22 | ₩169,354 | ₩170,293 | ₩169,341 | ₩169,917 | +0.33% | 383.4만 |
|---|
| 2026.09.21 | ₩166,685 | ₩169,689 | ₩166,404 | ₩169,314 | +1.58% | 420.8만 |
|---|
| 2026.09.18 | ₩164,996 | ₩165,411 | ₩164,030 | ₩165,291 | +0.18% | 600.5만 |
|---|
| 2026.09.17 | ₩164,419 | ₩164,580 | ₩163,789 | ₩164,325 | -0.06% | 621.7만 |
|---|
| 2026.09.16 | ₩162,528 | ₩163,359 | ₩160,570 | ₩161,656 | -0.54% | 303.8만 |
|---|
| 2026.09.15 | ₩162,501 | ₩162,608 | ₩161,281 | ₩161,535 | -0.59% | 725.3만 |
|---|
| 2026.09.14 | ₩161,656 | ₩163,333 | ₩161,173 | ₩162,622 | +0.60% | 400.8만 |
|---|
| 2026.09.11 | ₩164,298 | ₩164,848 | ₩163,923 | ₩163,976 | -0.20% | 249.4만 |
|---|
| 2026.09.10 | ₩162,568 | ₩163,346 | ₩162,219 | ₩162,702 | +0.08% | 368.1만 |
|---|
| 2026.09.09 | ₩164,620 | ₩164,821 | ₩163,856 | ₩164,231 | -0.24% | 206.1만 |
|---|
| 2026.09.08 | ₩165,854 | ₩165,975 | ₩164,741 | ₩164,982 | -0.53% | 306.9만 |
|---|
| 2026.09.04 | ₩165,827 | ₩166,323 | ₩165,022 | ₩165,505 | -0.19% | 314.8만 |
|---|
| 2026.09.03 | ₩164,110 | ₩165,934 | ₩163,869 | ₩165,532 | +0.87% | 351.1만 |
|---|
| 2026.09.02 | ₩162,622 | ₩163,735 | ₩162,260 | ₩163,359 | +0.45% | 344.5만 |
|---|
| 2026.09.01 | ₩162,649 | ₩163,654 | ₩161,924 | ₩162,555 | -0.06% | 412.2만 |
|---|
| 2026.08.31 | ₩164,325 | ₩164,781 | ₩163,681 | ₩164,566 | +0.15% | 471.5만 |
|---|
| 2026.08.28 | ₩166,162 | ₩166,846 | ₩164,392 | ₩164,620 | -0.93% | 320.6만 |
|---|
| 2026.08.27 | ₩165,317 | ₩166,417 | ₩164,781 | ₩166,149 | +0.50% | 381.5만 |
|---|
| 2026.08.26 | ₩163,131 | ₩163,735 | ₩162,608 | ₩163,279 | +0.09% | 249.8만 |
|---|
| 2026.08.25 | ₩163,641 | ₩164,218 | ₩162,742 | ₩163,386 | -0.16% | 306.9만 |
|---|
| 2026.08.24 | ₩163,373 | ₩163,628 | ₩161,857 | ₩162,327 | -0.64% | 386만 |
|---|
| 2026.08.21 | ₩164,405 | ₩164,660 | ₩163,333 | ₩164,137 | -0.16% | 455.5만 |
|---|
| 2026.08.20 | ₩164,017 | ₩164,486 | ₩162,984 | ₩163,373 | -0.39% | 363.3만 |
|---|
| 2026.08.19 | ₩165,478 | ₩165,666 | ₩163,748 | ₩164,513 | -0.58% | 247.5만 |
|---|
| 2026.08.18 | ₩165,371 | ₩166,042 | ₩164,687 | ₩165,049 | -0.19% | 273.6만 |
|---|
| 2026.08.17 | ₩168,402 | ₩168,697 | ₩167,651 | ₩167,745 | -0.39% | 360.6만 |
|---|
| 2026.08.14 | ₩168,871 | ₩168,965 | ₩167,624 | ₩168,026 | -0.50% | 221.7만 |
|---|
| 2026.08.13 | ₩167,450 | ₩169,059 | ₩167,249 | ₩168,523 | +0.64% | 235.9만 |
|---|
| 2026.08.12 | ₩167,731 | ₩167,785 | ₩166,752 | ₩166,860 | -0.52% | 327.9만 |
|---|
| 2026.08.11 | ₩167,396 | ₩167,396 | ₩165,344 | ₩165,760 | -0.98% | 331.9만 |
|---|
| 2026.08.10 | ₩167,114 | ₩167,570 | ₩166,229 | ₩166,524 | -0.35% | 382.8만 |
|---|
| 2026.08.07 | ₩167,101 | ₩167,463 | ₩166,042 | ₩167,101 | 0.00% | 169.3만 |
|---|
| 2026.08.06 | ₩165,425 | ₩166,954 | ₩165,022 | ₩165,626 | +0.12% | 347.4만 |
|---|
| 2026.08.05 | ₩167,919 | ₩168,764 | ₩166,055 | ₩166,149 | -1.05% | 276만 |
|---|
| 2026.08.04 | ₩163,896 | ₩167,383 | ₩163,896 | ₩166,699 | +1.71% | 314.6만 |
|---|
| 2026.08.03 | ₩158,639 | ₩162,622 | ₩158,438 | ₩162,099 | +2.18% | 393.1만 |
|---|
| 2026.07.31 | ₩158,773 | ₩159,497 | ₩156,077 | ₩158,679 | -0.06% | 442.3만 |
|---|
| 2026.07.30 | ₩155,514 | ₩157,593 | ₩155,085 | ₩157,485 | +1.27% | 405.9만 |
|---|
| 2026.07.29 | ₩155,729 | ₩156,976 | ₩152,845 | ₩152,952 | -1.78% | 370.8만 |
|---|
| 2026.07.28 | ₩155,675 | ₩156,815 | ₩153,851 | ₩156,211 | +0.34% | 301.5만 |
|---|
| 2026.07.27 | ₩159,604 | ₩159,685 | ₩155,702 | ₩157,083 | -1.58% | 375.9만 |
|---|
| 2026.07.24 | ₩158,759 | ₩159,698 | ₩157,217 | ₩157,780 | -0.62% | 398.6만 |
|---|
| 2026.07.23 | ₩159,323 | ₩160,355 | ₩157,955 | ₩159,041 | -0.18% | 341.2만 |
|---|
| 2026.07.22 | ₩161,535 | ₩163,198 | ₩161,442 | ₩162,166 | +0.39% | 489.9만 |
|---|
| 2026.07.21 | ₩162,273 | ₩162,917 | ₩161,442 | ₩162,716 | +0.27% | 351.9만 |
|---|
| 2026.07.20 | ₩161,589 | ₩162,514 | ₩160,114 | ₩160,221 | -0.85% | 1291.2만 |
|---|
| 2026.07.17 | ₩159,014 | ₩161,643 | ₩157,727 | ₩160,101 | +0.68% | 833.9만 |
|---|
| 2026.07.16 | ₩164,325 | ₩164,580 | ₩161,750 | ₩162,541 | -1.09% | 631.7만 |
|---|
| 2026.07.15 | ₩166,028 | ₩166,229 | ₩163,721 | ₩165,733 | -0.18% | 503.4만 |
|---|
| 2026.07.14 | ₩164,633 | ₩165,626 | ₩163,614 | ₩165,264 | +0.38% | 393.3만 |
|---|
| 2026.07.13 | ₩164,540 | ₩164,955 | ₩162,742 | ₩163,064 | -0.90% | 414.4만 |
|---|
| 2026.07.10 | ₩165,076 | ₩166,296 | ₩164,070 | ₩166,229 | +0.70% | 258.1만 |
|---|
| 2026.07.09 | ₩164,486 | ₩165,653 | ₩163,359 | ₩165,358 | +0.53% | 353.1만 |
|---|
| 2026.07.08 | ₩161,549 | ₩163,507 | ₩160,852 | ₩163,346 | +1.11% | 379.8만 |
|---|
| 2026.07.07 | ₩163,239 | ₩163,534 | ₩161,240 | ₩162,742 | -0.30% | 328.3만 |
|---|
| 2026.07.06 | ₩164,057 | ₩165,371 | ₩163,641 | ₩164,955 | +0.55% | 339.6만 |
|---|
| 2026.07.02 | ₩164,982 | ₩166,042 | ₩161,187 | ₩162,488 | -1.51% | 386.5만 |
|---|
| 2026.07.01 | ₩165,358 | ₩166,283 | ₩164,352 | ₩164,982 | -0.23% | 1280.6만 |
|---|
| 2026.06.30 | ₩163,856 | ₩166,873 | ₩163,654 | ₩166,524 | +1.63% | 523.3만 |
|---|
| 2026.06.29 | ₩161,334 | ₩163,721 | ₩159,631 | ₩163,587 | +1.40% | 801.2만 |
|---|
| 2026.06.26 | ₩157,633 | ₩160,422 | ₩157,351 | ₩159,645 | +1.28% | 1142.8만 |
|---|
| 2026.06.25 | ₩160,583 | ₩160,758 | ₩157,767 | ₩158,384 | -1.37% | 613.3만 |
|---|
| 2026.06.24 | ₩160,865 | ₩162,555 | ₩160,114 | ₩160,489 | -0.23% | 528.7만 |
|---|
| 2026.06.23 | ₩161,053 | ₩162,327 | ₩160,624 | ₩160,677 | -0.23% | 480.6만 |
|---|
| 2026.06.22 | ₩164,955 | ₩165,747 | ₩163,078 | ₩163,292 | -1.01% | 630.6만 |
|---|
| 2026.06.18 | ₩164,942 | ₩165,612 | ₩163,668 | ₩165,210 | +0.16% | 286.4만 |
|---|
| 2026.06.17 | ₩165,545 | ₩165,921 | ₩162,635 | ₩163,078 | -1.49% | 1289.2만 |
|---|
| 2026.06.16 | ₩166,363 | ₩166,498 | ₩165,304 | ₩165,425 | -0.56% | 379.7만 |
|---|
| 2026.06.15 | ₩165,760 | ₩167,302 | ₩165,452 | ₩166,779 | +0.61% | 369.1만 |
|---|
| 2026.06.12 | ₩163,708 | ₩163,789 | ₩161,589 | ₩163,091 | -0.38% | 529.4만 |
|---|
| 2026.06.11 | ₩160,892 | ₩163,467 | ₩159,564 | ₩163,038 | +1.33% | 516.9만 |
|---|
| 2026.06.10 | ₩162,300 | ₩163,587 | ₩160,382 | ₩160,516 | -1.10% | 700.7만 |
|---|
| 2026.06.09 | ₩165,679 | ₩166,699 | ₩159,819 | ₩163,641 | -1.23% | 628.8만 |
|---|
| 2026.06.08 | ₩166,015 | ₩166,471 | ₩164,647 | ₩164,928 | -0.65% | 742.6만 |
|---|
| 2026.06.05 | ₩168,992 | ₩169,126 | ₩164,057 | ₩164,540 | -2.63% | 772.1만 |
|---|
| 2026.06.04 | ₩168,751 | ₩170,454 | ₩168,456 | ₩170,092 | +0.79% | 409.2만 |
|---|
| 2026.06.03 | ₩171,661 | ₩171,701 | ₩169,381 | ₩169,823 | -1.07% | 400만 |
|---|
| 2026.06.02 | ₩172,278 | ₩172,586 | ₩171,473 | ₩172,050 | -0.13% | 414만 |
|---|
| 2026.06.01 | ₩171,741 | ₩173,190 | ₩171,460 | ₩172,693 | +0.55% | 402.8만 |
|---|
| 2026.05.29 | ₩170,735 | ₩171,862 | ₩170,601 | ₩171,460 | +0.42% | 355만 |
|---|
| 2026.05.28 | ₩168,563 | ₩170,588 | ₩168,389 | ₩170,481 | +1.14% | 330.5만 |
|---|
| 2026.05.27 | ₩168,308 | ₩168,831 | ₩168,040 | ₩168,590 | +0.17% | 305.5만 |
|---|
| 2026.05.26 | ₩168,523 | ₩169,166 | ₩168,000 | ₩168,523 | 0.00% | 298.8만 |
|---|
| 2026.05.22 | ₩167,986 | ₩168,791 | ₩167,396 | ₩167,638 | -0.21% | 254.6만 |
|---|
| 2026.05.21 | ₩166,457 | ₩167,973 | ₩165,867 | ₩167,208 | +0.45% | 518.9만 |
|---|
| 2026.05.20 | ₩165,291 | ₩167,222 | ₩164,955 | ₩167,182 | +1.14% | 449.1만 |
|---|
| 2026.05.19 | ₩165,572 | ₩166,256 | ₩164,553 | ₩165,049 | -0.32% | 473.1만 |
|---|
| 2026.05.18 | ₩166,994 | ₩167,316 | ₩165,103 | ₩166,431 | -0.34% | 698만 |
|---|
| 2026.05.15 | ₩167,396 | ₩168,348 | ₩166,068 | ₩166,793 | -0.36% | 749.7만 |
|---|
| 2026.05.14 | ₩167,061 | ₩169,046 | ₩166,913 | ₩168,831 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩165,331 | ₩167,222 | ₩164,419 | ₩166,712 | +0.84% | 548.3만 |
|---|
| 2026.05.12 | ₩165,237 | ₩165,626 | ₩163,802 | ₩165,425 | +0.11% | 468.6만 |
|---|
| 2026.05.11 | ₩164,620 | ₩166,337 | ₩164,486 | ₩165,653 | +0.63% | 572만 |
|---|
| 2026.05.08 | ₩164,996 | ₩165,867 | ₩164,848 | ₩165,679 | +0.41% | 632.9만 |
|---|
| 2026.05.07 | ₩165,076 | ₩166,001 | ₩164,164 | ₩164,607 | -0.28% | 575.4만 |
|---|
| 2026.05.06 | ₩162,461 | ₩164,352 | ₩162,085 | ₩164,204 | +1.07% | 380.5만 |
|---|
| 2026.05.05 | ₩161,562 | ₩161,790 | ₩160,932 | ₩161,482 | -0.05% | 641.1만 |
|---|
| 2026.05.04 | ₩161,080 | ₩161,522 | ₩159,564 | ₩160,691 | -0.24% | 694.8만 |
|---|
| 2026.05.01 | ₩161,120 | ₩162,112 | ₩160,945 | ₩160,999 | -0.07% | 701.4만 |
|---|
| 2026.04.30 | ₩159,886 | ₩160,369 | ₩157,847 | ₩159,953 | +0.04% | 530.6만 |
|---|
| 2026.04.29 | ₩159,309 | ₩159,510 | ₩158,438 | ₩159,323 | +0.01% | 523.8만 |
|---|
| 2026.04.28 | ₩159,430 | ₩160,023 | ₩158,786 | ₩159,688 | +0.16% | 418.6만 |
|---|
| 2026.04.27 | ₩159,980 | ₩161,036 | ₩159,678 | ₩160,912 | +0.58% | 423.4만 |
|---|
| 2026.04.24 | ₩159,088 | ₩160,798 | ₩158,672 | ₩160,644 | +0.98% | 442.4만 |
|---|
| 2026.04.23 | ₩159,675 | ₩159,997 | ₩156,982 | ₩158,602 | -0.67% | 556.7만 |
|---|
| 2026.04.22 | ₩159,239 | ₩160,597 | ₩158,930 | ₩160,553 | +0.83% | 341.6만 |
|---|
| 2026.04.21 | ₩159,443 | ₩159,846 | ₩157,670 | ₩158,002 | -0.90% | 586만 |
|---|
| 2026.04.20 | ₩159,296 | ₩159,477 | ₩158,065 | ₩159,165 | -0.08% | 490.4만 |
|---|
| 2026.04.17 | ₩158,847 | ₩160,201 | ₩158,669 | ₩159,728 | +0.56% | 526.7만 |
|---|
| 2026.04.16 | ₩157,727 | ₩157,915 | ₩156,423 | ₩157,321 | -0.26% | 548.8만 |
|---|
| 2026.04.15 | ₩155,055 | ₩157,301 | ₩154,884 | ₩157,214 | +1.39% | 524.9만 |
|---|
| 2026.04.14 | ₩152,590 | ₩154,501 | ₩152,557 | ₩154,418 | +1.20% | 384.7만 |
|---|
| 2026.04.13 | ₩149,248 | ₩151,722 | ₩149,010 | ₩151,685 | +1.63% | 1723.4만 |
|---|
| 2026.04.10 | ₩149,650 | ₩150,337 | ₩149,281 | ₩149,620 | -0.02% | 438.8만 |
|---|
| 2026.04.09 | ₩148,520 | ₩149,519 | ₩147,498 | ₩149,268 | +0.50% | 455.3만 |
|---|
| 2026.04.08 | ₩149,972 | ₩150,223 | ₩147,933 | ₩148,577 | -0.93% | 531.3만 |
|---|
| 2026.04.07 | ₩144,239 | ₩144,923 | ₩142,170 | ₩144,829 | +0.41% | 568.6만 |
|---|
| 2026.04.06 | ₩144,269 | ₩145,137 | ₩143,880 | ₩144,752 | +0.33% | 770.6만 |
|---|
| 2026.04.02 | ₩141,935 | ₩144,631 | ₩141,208 | ₩144,182 | +1.58% | 1002.2만 |
|---|
| 2026.04.01 | ₩144,111 | ₩145,154 | ₩143,441 | ₩144,205 | +0.07% | 1653.2만 |
|---|
| 2026.03.31 | ₩139,495 | ₩143,317 | ₩139,495 | ₩142,961 | +2.49% | 1511.7만 |
|---|
| 2026.03.30 | ₩139,555 | ₩139,696 | ₩137,101 | ₩137,768 | -1.28% | 1336.6만 |
|---|
| 2026.03.27 | ₩140,802 | ₩140,809 | ₩138,123 | ₩138,405 | -1.70% | 1786.6만 |
|---|
| 2026.03.26 | ₩143,709 | ₩144,339 | ₩141,533 | ₩141,603 | -1.47% | 915.9만 |
|---|
| 2026.03.25 | ₩145,509 | ₩146,254 | ₩144,527 | ₩144,906 | -0.41% | 1051.3만 |
|---|
| 2026.03.24 | ₩144,564 | ₩144,943 | ₩143,655 | ₩143,974 | -0.41% | 833.1만 |
|---|
| 2026.03.23 | ₩145,757 | ₩147,129 | ₩145,077 | ₩145,516 | -0.17% | 1071.2만 |
|---|
| 2026.03.20 | ₩145,536 | ₩145,536 | ₩142,489 | ₩143,310 | -1.53% | 2147.1만 |
|---|
| 2026.03.19 | ₩145,419 | ₩146,666 | ₩144,772 | ₩145,985 | +0.39% | 1460.9만 |
|---|
| 2026.03.18 | ₩148,215 | ₩148,654 | ₩146,482 | ₩146,529 | -1.14% | 743.9만 |
|---|
| 2026.03.17 | ₩149,150 | ₩149,895 | ₩148,507 | ₩148,765 | -0.26% | 861.5만 |
|---|
| 2026.03.16 | ₩148,423 | ₩149,616 | ₩148,131 | ₩148,715 | +0.20% | 1648.1만 |
|---|
| 2026.03.13 | ₩149,120 | ₩149,928 | ₩146,753 | ₩146,948 | -1.46% | 1738.9만 |
|---|
| 2026.03.12 | ₩150,290 | ₩150,428 | ₩148,584 | ₩148,627 | -1.11% | 2989.1만 |
|---|
| 2026.03.11 | ₩151,735 | ₩152,631 | ₩150,565 | ₩151,316 | -0.28% | 1134.8만 |
|---|
| 2026.03.10 | ₩151,642 | ₩152,647 | ₩150,703 | ₩151,333 | -0.20% | 1618.2만 |
|---|
| 2026.03.09 | ₩148,326 | ₩152,037 | ₩147,823 | ₩151,692 | +2.27% | 2055.5만 |
|---|
| 2026.03.06 | ₩149,915 | ₩151,179 | ₩149,399 | ₩149,888 | -0.02% | 1241.6만 |
|---|
| 2026.03.05 | ₩151,471 | ₩152,567 | ₩150,220 | ₩151,886 | +0.27% | 1845.9만 |
|---|
| 2026.03.04 | ₩150,807 | ₩152,500 | ₩150,582 | ₩151,900 | +0.72% | 1221.3만 |
|---|
| 2026.03.03 | ₩148,819 | ₩150,944 | ₩147,685 | ₩150,424 | +1.08% | 2886.5만 |
|---|
| 2026.03.02 | ₩148,882 | ₩151,913 | ₩148,718 | ₩151,367 | +1.67% | 2363.9만 |
|---|
| 2026.02.27 | ₩150,331 | ₩151,313 | ₩149,975 | ₩150,937 | +0.40% | 1914만 |
|---|
| 2026.02.26 | ₩153,646 | ₩153,646 | ₩150,793 | ₩152,265 | -0.90% | 3805만 |
|---|
| 2026.02.25 | ₩152,500 | ₩153,844 | ₩152,413 | ₩153,724 | +0.80% | 1591.2만 |
|---|
| 2026.02.24 | ₩149,895 | ₩151,896 | ₩149,362 | ₩151,766 | +1.25% | 1185.6만 |
|---|
| 2026.02.23 | ₩151,886 | ₩152,165 | ₩149,603 | ₩150,200 | -1.11% | 1046.6만 |
|---|
| 2026.02.20 | ₩150,398 | ₩152,714 | ₩150,247 | ₩152,168 | +1.18% | 2083.2만 |
|---|
| 2026.02.19 | ₩150,917 | ₩151,611 | ₩150,331 | ₩151,122 | +0.14% | 1405.7만 |
|---|
| 2026.02.18 | ₩151,028 | ₩152,490 | ₩150,609 | ₩151,601 | +0.38% | 1260.6만 |
|---|
| 2026.02.17 | ₩149,472 | ₩151,367 | ₩148,466 | ₩150,656 | +0.79% | 1322.3만 |
|---|
| 2026.02.13 | ₩150,780 | ₩151,380 | ₩149,489 | ₩149,925 | -0.57% | 1231.5만 |
|---|
| 2026.02.12 | ₩154,029 | ₩154,153 | ₩150,227 | ₩150,525 | -2.27% | 863.5만 |
|---|
| 2026.02.11 | ₩155,279 | ₩155,333 | ₩152,795 | ₩153,529 | -1.13% | 802.9만 |
|---|
| 2026.02.10 | ₩155,165 | ₩155,454 | ₩153,925 | ₩154,066 | -0.71% | 1403.4만 |
|---|
| 2026.02.09 | ₩152,993 | ₩155,122 | ₩152,600 | ₩154,555 | +1.02% | 1707.3만 |
|---|
| 2026.02.06 | ₩150,666 | ₩153,506 | ₩150,294 | ₩153,167 | +1.66% | 954만 |
|---|
| 2026.02.05 | ₩150,830 | ₩151,672 | ₩149,171 | ₩149,570 | -0.84% | 1517만 |
|---|
| 2026.02.04 | ₩153,995 | ₩153,995 | ₩150,673 | ₩152,195 | -1.17% | 2084.3만 |
|---|
| 2026.02.03 | ₩157,083 | ₩157,083 | ₩152,654 | ₩153,952 | -1.99% | 1586만 |
|---|
| 2026.02.02 | ₩155,661 | ₩157,355 | ₩155,655 | ₩156,734 | +0.69% | 708.2만 |
|---|
| 2026.01.30 | ₩156,738 | ₩157,294 | ₩155,514 | ₩156,221 | -0.33% | 992.4만 |
|---|
| 2026.01.29 | ₩158,310 | ₩158,370 | ₩154,589 | ₩157,391 | -0.58% | 1269.3만 |
|---|
| 2026.01.28 | ₩159,514 | ₩159,581 | ₩158,086 | ₩158,682 | -0.52% | 645.1만 |
|---|
| 2026.01.27 | ₩158,813 | ₩159,490 | ₩158,427 | ₩159,071 | +0.16% | 562.4만 |
|---|
| 2026.01.26 | ₩157,274 | ₩158,454 | ₩157,019 | ₩157,975 | +0.45% | 865.5만 |
|---|
| 2026.01.23 | ₩156,325 | ₩157,566 | ₩155,886 | ₩156,996 | +0.43% | 987.9만 |
|---|
| 2026.01.22 | ₩156,493 | ₩156,664 | ₩155,645 | ₩156,231 | -0.17% | 631만 |
|---|
| 2026.01.21 | ₩154,089 | ₩156,161 | ₩153,247 | ₩155,038 | +0.62% | 813.1만 |
|---|
| 2026.01.20 | ₩154,917 | ₩155,702 | ₩153,512 | ₩153,777 | -0.74% | 1318만 |
|---|
| 2026.01.16 | ₩158,448 | ₩158,669 | ₩157,341 | ₩157,774 | -0.43% | 1015.8만 |
|---|
| 2026.01.15 | ₩159,071 | ₩159,071 | ₩157,539 | ₩157,804 | -0.80% | 995만 |
|---|
| 2026.01.14 | ₩158,598 | ₩158,692 | ₩156,379 | ₩157,626 | -0.61% | 1035.1만 |
|---|
| 2026.01.13 | ₩159,953 | ₩160,231 | ₩158,759 | ₩159,527 | -0.27% | 561.7만 |
|---|
| 2026.01.12 | ₩158,776 | ₩160,496 | ₩158,686 | ₩160,010 | +0.78% | 843.7만 |
|---|
| 2026.01.09 | ₩158,860 | ₩159,970 | ₩158,253 | ₩159,651 | +0.50% | 725.7만 |
|---|
| 2026.01.08 | ₩159,661 | ₩159,668 | ₩158,065 | ₩158,679 | -0.62% | 651.2만 |
|---|
| 2026.01.07 | ₩159,634 | ₩161,036 | ₩159,343 | ₩159,909 | +0.17% | 521.5만 |
|---|
| 2026.01.06 | ₩158,987 | ₩159,634 | ₩158,391 | ₩159,500 | +0.32% | 921.1만 |
|---|
| 2026.01.05 | ₩159,199 | ₩159,457 | ₩158,555 | ₩158,776 | -0.27% | 2042.8만 |
|---|
| 2026.01.02 | ₩159,799 | ₩160,459 | ₩157,355 | ₩158,169 | -1.02% | 1174.6만 |
|---|
| 2025.12.31 | ₩160,090 | ₩160,131 | ₩158,619 | ₩158,686 | -0.88% | 392.4만 |
|---|
| 2025.12.30 | ₩160,054 | ₩160,459 | ₩159,829 | ₩159,909 | -0.09% | 531.1만 |
|---|
| 2025.12.29 | ₩160,077 | ₩160,600 | ₩159,748 | ₩160,241 | +0.10% | 901.8만 |
|---|
| 2025.12.26 | ₩161,207 | ₩161,586 | ₩160,905 | ₩161,043 | -0.10% | 527.2만 |
|---|
| 2025.12.24 | ₩160,603 | ₩161,194 | ₩160,516 | ₩161,090 | +0.30% | 301.1만 |
|---|
| 2025.12.23 | ₩159,393 | ₩160,731 | ₩159,393 | ₩160,697 | +0.82% | 571.7만 |
|---|
| 2025.12.22 | ₩159,802 | ₩159,893 | ₩159,182 | ₩159,695 | -0.07% | 941만 |
|---|
| 2025.12.19 | ₩157,519 | ₩158,786 | ₩157,395 | ₩158,753 | +0.78% | 844.1만 |
|---|
| 2025.12.18 | ₩156,553 | ₩157,589 | ₩155,930 | ₩156,661 | +0.07% | 628.9만 |
|---|
| 2025.12.17 | ₩157,643 | ₩157,710 | ₩154,622 | ₩154,682 | -1.88% | 734만 |
|---|
| 2025.12.16 | ₩156,654 | ₩157,868 | ₩156,171 | ₩157,509 | +0.55% | 620.3만 |
|---|
| 2025.12.15 | ₩159,034 | ₩159,101 | ₩156,956 | ₩157,318 | -1.08% | 632.7만 |
|---|
| 2025.12.12 | ₩159,950 | ₩160,278 | ₩157,284 | ₩158,035 | -1.20% | 784.9만 |
|---|
| 2025.12.11 | ₩159,712 | ₩160,738 | ₩158,441 | ₩160,597 | +0.55% | 934.6만 |
|---|
| 2025.12.10 | ₩160,144 | ₩161,123 | ₩159,376 | ₩160,687 | +0.34% | 736.2만 |
|---|
| 2025.12.09 | ₩160,131 | ₩160,731 | ₩159,829 | ₩160,426 | +0.18% | 423.8만 |
|---|
| 2025.12.08 | ₩160,838 | ₩161,180 | ₩159,755 | ₩160,439 | -0.25% | 639.7만 |
|---|
| 2025.12.05 | ₩160,469 | ₩161,183 | ₩160,013 | ₩160,530 | +0.04% | 1191.8만 |
|---|
| 2025.12.04 | ₩160,446 | ₩160,446 | ₩159,185 | ₩160,070 | -0.23% | 660.9만 |
|---|
| 2025.12.03 | ₩159,266 | ₩160,184 | ₩158,743 | ₩159,752 | +0.31% | 1414.6만 |
|---|
| 2025.12.02 | ₩159,906 | ₩160,798 | ₩159,333 | ₩159,903 | -0.00% | 795.4만 |
|---|
| 2025.12.01 | ₩158,451 | ₩159,762 | ₩158,119 | ₩159,202 | +0.47% | 930만 |
|---|
| 2025.11.28 | ₩159,319 | ₩159,809 | ₩159,028 | ₩159,742 | +0.27% | 459.5만 |
|---|
| 2025.11.26 | ₩158,994 | ₩159,634 | ₩158,310 | ₩159,122 | +0.08% | 373.6만 |
|---|
| 2025.11.25 | ₩156,312 | ₩158,223 | ₩154,813 | ₩157,921 | +1.03% | 910.4만 |
|---|
| 2025.11.24 | ₩154,545 | ₩157,103 | ₩154,505 | ₩156,818 | +1.47% | 1158.2만 |
|---|
| 2025.11.21 | ₩152,926 | ₩155,142 | ₩151,149 | ₩153,422 | +0.32% | 746.3만 |
|---|
| 2025.11.20 | ₩158,773 | ₩159,480 | ₩152,295 | ₩152,533 | -3.93% | 714.4만 |
|---|
| 2025.11.19 | ₩154,736 | ₩156,999 | ₩154,401 | ₩155,658 | +0.60% | 555.2만 |
|---|
| 2025.11.18 | ₩155,273 | ₩156,017 | ₩153,221 | ₩154,515 | -0.49% | 1017.8만 |
|---|
| 2025.11.17 | ₩156,966 | ₩158,505 | ₩155,413 | ₩156,402 | -0.36% | 631.9만 |
|---|
| 2025.11.14 | ₩155,350 | ₩159,034 | ₩154,803 | ₩157,891 | +1.64% | 588.4만 |
|---|
| 2025.11.13 | ₩160,080 | ₩160,124 | ₩157,043 | ₩157,552 | -1.58% | 448.2만 |
|---|
| 2025.11.12 | ₩162,072 | ₩162,072 | ₩160,017 | ₩160,959 | -0.69% | 298.4만 |
|---|
| 2025.11.11 | ₩160,774 | ₩161,539 | ₩160,094 | ₩161,247 | +0.29% | 275.3만 |
|---|
| 2025.11.10 | ₩160,201 | ₩161,790 | ₩159,893 | ₩161,552 | +0.84% | 395.5만 |
|---|
| 2025.11.07 | ₩157,482 | ₩158,059 | ₩155,212 | ₩158,059 | +0.37% | 505.4만 |
|---|
| 2025.11.06 | ₩160,691 | ₩160,707 | ₩157,891 | ₩158,307 | -1.48% | 495.8만 |
|---|
| 2025.11.05 | ₩160,526 | ₩162,079 | ₩160,134 | ₩160,922 | +0.25% | 267.4만 |
|---|
| 2025.11.04 | ₩161,328 | ₩162,354 | ₩160,533 | ₩160,731 | -0.37% | 473.7만 |
|---|
| 2025.11.03 | ₩164,137 | ₩164,355 | ₩163,041 | ₩163,601 | -0.33% | 595.6만 |
|---|
| 2025.10.31 | ₩164,372 | ₩164,392 | ₩162,196 | ₩162,803 | -0.95% | 532.2만 |
|---|
| 2025.10.30 | ₩163,651 | ₩163,946 | ₩162,260 | ₩162,340 | -0.80% | 862.5만 |
|---|
| 2025.10.29 | ₩165,042 | ₩165,291 | ₩163,527 | ₩164,858 | -0.11% | 1363.3만 |
|---|
| 2025.10.28 | ₩163,574 | ₩164,600 | ₩162,981 | ₩164,120 | +0.33% | 408.1만 |
|---|
| 2025.10.27 | ₩161,898 | ₩162,789 | ₩161,676 | ₩162,615 | +0.44% | 280.8만 |
|---|
| 2025.10.24 | ₩159,691 | ₩160,396 | ₩159,567 | ₩159,990 | +0.19% | 263.4만 |
|---|
| 2025.10.23 | ₩157,237 | ₩158,823 | ₩157,160 | ₩158,562 | +0.84% | 292만 |
|---|
| 2025.10.22 | ₩158,679 | ₩158,686 | ₩155,789 | ₩157,160 | -0.96% | 478.4만 |
|---|
| 2025.10.21 | ₩158,488 | ₩158,773 | ₩157,955 | ₩158,434 | -0.03% | 311.7만 |
|---|
| 2025.10.20 | ₩157,495 | ₩158,769 | ₩157,465 | ₩158,474 | +0.62% | 866.6만 |
|---|
| 2025.10.17 | ₩155,125 | ₩157,019 | ₩154,743 | ₩156,614 | +0.96% | 1237만 |
|---|
| 2025.10.16 | ₩157,184 | ₩157,851 | ₩154,773 | ₩155,826 | -0.86% | 1136.5만 |
|---|
| 2025.10.15 | ₩157,472 | ₩158,052 | ₩155,155 | ₩156,583 | -0.56% | 372.8만 |
|---|
| 2025.10.14 | ₩155,393 | ₩157,006 | ₩153,901 | ₩155,926 | +0.34% | 473.1만 |
|---|
| 2025.10.13 | ₩156,567 | ₩157,459 | ₩156,037 | ₩157,103 | +0.34% | 255.2만 |
|---|
| 2025.10.10 | ₩159,417 | ₩159,839 | ₩153,992 | ₩154,049 | -3.37% | 463.8만 |
|---|