시장 데이터를 불러오는 중
전체 종목
iShares Russell 2000 Index Fund 과거 주가
iShares Russell 2000 Index Fund · IWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 2000 Index Fund · IWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩371,786 | ₩374,018 | ₩370,784 | ₩372,761 | +0.26% | 1870.6만 |
| 2026.10.08 | ₩369,260 | ₩371,278 | ₩366,855 | ₩370,931 | +0.45% | 3571만 |
| 2026.10.07 | ₩371,839 | ₩372,895 | ₩370,102 | ₩371,104 | -0.20% | 2484.7만 |
| 2026.10.06 | ₩380,058 | ₩380,379 | ₩375,194 | ₩375,969 | -1.08% | 2181.4만 |
| 2026.10.05 | ₩376,784 | ₩379,844 | ₩374,218 | ₩378,695 | +0.51% | 2272.6만 |
| 2026.10.02 | ₩377,292 | ₩378,949 | ₩375,367 | ₩376,209 | -0.29% | 2977.4만 |
| 2026.10.01 | ₩370,650 | ₩374,993 | ₩368,098 | ₩372,868 | +0.60% | 3405.4만 |
| 2026.09.30 | ₩374,405 | ₩374,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371,358 |
| -0.81% |
| 2112.4만 |
| 2026.09.29 | ₩374,512 | ₩375,581 | ₩370,717 | ₩372,855 | -0.44% | 2150.1만 |
|---|
| 2026.09.28 | ₩374,619 | ₩376,757 | ₩372,574 | ₩374,205 | -0.11% | 2493.9만 |
|---|
| 2026.09.25 | ₩377,305 | ₩378,882 | ₩374,793 | ₩376,811 | -0.13% | 2260.4만 |
|---|
| 2026.09.24 | ₩375,955 | ₩377,171 | ₩372,908 | ₩376,396 | +0.12% | 2730.8만 |
|---|
| 2026.09.23 | ₩382,183 | ₩382,437 | ₩376,637 | ₩376,744 | -1.42% | 2435.1만 |
|---|
| 2026.09.22 | ₩384,441 | ₩386,125 | ₩382,263 | ₩383,813 | -0.16% | 2568.4만 |
|---|
| 2026.09.21 | ₩382,557 | ₩382,797 | ₩380,726 | ₩381,635 | -0.24% | 1896.8만 |
|---|
| 2026.09.18 | ₩380,753 | ₩381,221 | ₩377,572 | ₩379,657 | -0.29% | 3110.6만 |
|---|
| 2026.09.17 | ₩384,802 | ₩385,256 | ₩381,140 | ₩381,434 | -0.88% | 2216만 |
|---|
| 2026.09.16 | ₩381,702 | ₩383,586 | ₩375,554 | ₩379,417 | -0.60% | 2759.9만 |
|---|
| 2026.09.15 | ₩383,025 | ₩383,439 | ₩379,630 | ₩381,047 | -0.52% | 2530.1만 |
|---|
| 2026.09.14 | ₩384,187 | ₩387,328 | ₩383,613 | ₩384,749 | +0.15% | 2606.1만 |
|---|
| 2026.09.11 | ₩388,490 | ₩389,466 | ₩385,898 | ₩386,058 | -0.63% | 2635.3만 |
|---|
| 2026.09.10 | ₩385,510 | ₩387,314 | ₩383,773 | ₩384,468 | -0.27% | 2704.5만 |
|---|
| 2026.09.09 | ₩392,165 | ₩393,101 | ₩387,956 | ₩388,397 | -0.96% | 1914.2만 |
|---|
| 2026.09.08 | ₩394,678 | ₩395,693 | ₩393,234 | ₩393,782 | -0.23% | 1733.2만 |
|---|
| 2026.09.04 | ₩392,486 | ₩395,800 | ₩392,299 | ₩395,573 | +0.79% | 1395.1만 |
|---|
| 2026.09.03 | ₩395,279 | ₩395,800 | ₩392,125 | ₩394,477 | -0.20% | 1665.1만 |
|---|
| 2026.09.02 | ₩389,599 | ₩393,355 | ₩389,132 | ₩392,900 | +0.85% | 2239.5만 |
|---|
| 2026.09.01 | ₩390,187 | ₩391,470 | ₩387,501 | ₩388,303 | -0.48% | 2280.2만 |
|---|
| 2026.08.31 | ₩394,344 | ₩394,691 | ₩391,163 | ₩392,793 | -0.39% | 2088.3만 |
|---|
| 2026.08.28 | ₩400,504 | ₩401,426 | ₩395,119 | ₩395,226 | -1.32% | 1905.3만 |
|---|
| 2026.08.27 | ₩399,261 | ₩401,333 | ₩398,419 | ₩400,651 | +0.35% | 1365.9만 |
|---|
| 2026.08.26 | ₩399,088 | ₩400,838 | ₩398,406 | ₩399,475 | +0.10% | 1055.6만 |
|---|
| 2026.08.25 | ₩400,370 | ₩400,611 | ₩398,192 | ₩399,876 | -0.12% | 1461.8만 |
|---|
| 2026.08.24 | ₩400,304 | ₩400,558 | ₩397,430 | ₩398,192 | -0.53% | 1286.9만 |
|---|
| 2026.08.21 | ₩400,705 | ₩401,346 | ₩398,459 | ₩400,852 | +0.04% | 2295만 |
|---|
| 2026.08.20 | ₩399,929 | ₩400,958 | ₩396,949 | ₩397,791 | -0.53% | 2163.9만 |
|---|
| 2026.08.19 | ₩404,754 | ₩405,462 | ₩402,549 | ₩403,204 | -0.38% | 1499.6만 |
|---|
| 2026.08.18 | ₩404,179 | ₩405,114 | ₩401,052 | ₩401,212 | -0.73% | 1826.4만 |
|---|
| 2026.08.17 | ₩406,197 | ₩406,691 | ₩405,221 | ₩406,331 | +0.03% | 1454.7만 |
|---|
| 2026.08.14 | ₩405,288 | ₩407,827 | ₩404,567 | ₩407,707 | +0.60% | 1316.3만 |
|---|
| 2026.08.13 | ₩406,304 | ₩407,654 | ₩404,540 | ₩405,582 | -0.18% | 1471.9만 |
|---|
| 2026.08.12 | ₩404,941 | ₩405,462 | ₩402,241 | ₩404,526 | -0.10% | 1548.1만 |
|---|
| 2026.08.11 | ₩402,148 | ₩403,564 | ₩401,707 | ₩402,228 | +0.02% | 1494.3만 |
|---|
| 2026.08.10 | ₩401,587 | ₩402,763 | ₩399,676 | ₩400,878 | -0.18% | 1622.7만 |
|---|
| 2026.08.07 | ₩401,520 | ₩403,618 | ₩400,638 | ₩402,990 | +0.37% | 1841.7만 |
|---|
| 2026.08.06 | ₩400,370 | ₩402,749 | ₩398,165 | ₩398,566 | -0.45% | 1631.4만 |
|---|
| 2026.08.05 | ₩404,152 | ₩404,994 | ₩400,571 | ₩400,598 | -0.88% | 1779.1만 |
|---|
| 2026.08.04 | ₩397,684 | ₩404,099 | ₩397,190 | ₩403,190 | +1.38% | 2075.2만 |
|---|
| 2026.08.03 | ₩391,417 | ₩396,442 | ₩390,749 | ₩395,854 | +1.13% | 2317.6만 |
|---|
| 2026.07.31 | ₩392,299 | ₩392,820 | ₩384,642 | ₩389,145 | -0.80% | 2835.1만 |
|---|
| 2026.07.30 | ₩389,078 | ₩391,337 | ₩386,152 | ₩391,003 | +0.49% | 2219.9만 |
|---|
| 2026.07.29 | ₩390,869 | ₩392,446 | ₩385,216 | ₩385,631 | -1.34% | 3329.7만 |
|---|
| 2026.07.28 | ₩391,764 | ₩392,580 | ₩388,049 | ₩392,045 | +0.07% | 2053.1만 |
|---|
| 2026.07.27 | ₩392,860 | ₩394,918 | ₩389,025 | ₩391,430 | -0.36% | 1944.6만 |
|---|
| 2026.07.24 | ₩392,098 | ₩392,847 | ₩388,183 | ₩389,105 | -0.76% | 1977.1만 |
|---|
| 2026.07.23 | ₩388,704 | ₩391,564 | ₩387,769 | ₩390,334 | +0.42% | 2779.5만 |
|---|
| 2026.07.22 | ₩395,159 | ₩396,148 | ₩392,098 | ₩392,606 | -0.65% | 1911.6만 |
|---|
| 2026.07.21 | ₩392,125 | ₩396,562 | ₩391,123 | ₩396,281 | +1.06% | 1819만 |
|---|
| 2026.07.20 | ₩394,237 | ₩395,546 | ₩390,455 | ₩390,628 | -0.92% | 2054만 |
|---|
| 2026.07.17 | ₩390,254 | ₩395,733 | ₩389,733 | ₩392,940 | +0.69% | 2873.9만 |
|---|
| 2026.07.16 | ₩393,756 | ₩397,978 | ₩393,355 | ₩395,012 | +0.32% | 2408.1만 |
|---|
| 2026.07.15 | ₩394,557 | ₩397,083 | ₩393,087 | ₩395,252 | +0.18% | 1883.3만 |
|---|
| 2026.07.14 | ₩394,878 | ₩395,653 | ₩392,553 | ₩393,568 | -0.33% | 1832.7만 |
|---|
| 2026.07.13 | ₩394,303 | ₩395,266 | ₩391,016 | ₩392,192 | -0.54% | 1937.6만 |
|---|
| 2026.07.10 | ₩397,818 | ₩398,513 | ₩392,379 | ₩395,546 | -0.57% | 1588.9만 |
|---|
| 2026.07.09 | ₩394,584 | ₩398,072 | ₩394,090 | ₩397,217 | +0.67% | 1646.7만 |
|---|
| 2026.07.08 | ₩392,927 | ₩394,357 | ₩388,450 | ₩392,192 | -0.19% | 2407.8만 |
|---|
| 2026.07.07 | ₩399,796 | ₩400,865 | ₩394,464 | ₩395,814 | -1.00% | 1805.7만 |
|---|
| 2026.07.06 | ₩397,898 | ₩401,453 | ₩397,724 | ₩399,435 | +0.39% | 1858.1만 |
|---|
| 2026.07.02 | ₩401,627 | ₩403,885 | ₩394,197 | ₩397,671 | -0.98% | 2117.9만 |
|---|
| 2026.07.01 | ₩400,811 | ₩404,540 | ₩399,462 | ₩399,996 | -0.20% | 2060.8만 |
|---|
| 2026.06.30 | ₩398,981 | ₩402,215 | ₩397,484 | ₩401,506 | +0.63% | 2323만 |
|---|
| 2026.06.29 | ₩398,379 | ₩399,782 | ₩393,796 | ₩399,529 | +0.29% | 2483.4만 |
|---|
| 2026.06.26 | ₩396,361 | ₩400,945 | ₩395,199 | ₩400,678 | +1.09% | 3983.3만 |
|---|
| 2026.06.25 | ₩400,264 | ₩402,910 | ₩396,535 | ₩399,448 | -0.20% | 2760만 |
|---|
| 2026.06.24 | ₩395,399 | ₩400,491 | ₩393,809 | ₩396,482 | +0.27% | 2866.5만 |
|---|
| 2026.06.23 | ₩391,898 | ₩397,898 | ₩390,749 | ₩394,651 | +0.70% | 2682.2만 |
|---|
| 2026.06.22 | ₩397,070 | ₩400,223 | ₩395,773 | ₩398,473 | +0.35% | 2279.6만 |
|---|
| 2026.06.18 | ₩393,622 | ₩395,520 | ₩389,439 | ₩395,012 | +0.35% | 3246.3만 |
|---|
| 2026.06.17 | ₩390,842 | ₩395,319 | ₩386,112 | ₩387,381 | -0.89% | 3992만 |
|---|
| 2026.06.16 | ₩394,891 | ₩396,629 | ₩389,653 | ₩390,321 | -1.16% | 2380.8만 |
|---|
| 2026.06.15 | ₩396,308 | ₩398,112 | ₩392,780 | ₩393,742 | -0.65% | 2388.9만 |
|---|
| 2026.06.12 | ₩389,720 | ₩395,185 | ₩387,956 | ₩391,484 | +0.45% | 3441.5만 |
|---|
| 2026.06.11 | ₩380,111 | ₩388,958 | ₩379,617 | ₩388,089 | +2.10% | 4146.9만 |
|---|
| 2026.06.10 | ₩380,312 | ₩386,205 | ₩376,530 | ₩376,918 | -0.89% | 3928.5만 |
|---|
| 2026.06.09 | ₩383,773 | ₩388,704 | ₩370,997 | ₩380,886 | -0.75% | 4176.1만 |
|---|
| 2026.06.08 | ₩381,541 | ₩383,319 | ₩378,962 | ₩379,670 | -0.49% | 2727.7만 |
|---|
| 2026.06.05 | ₩386,339 | ₩386,740 | ₩374,378 | ₩376,383 | -2.58% | 3581.3만 |
|---|
| 2026.06.04 | ₩384,281 | ₩391,390 | ₩383,078 | ₩390,228 | +1.55% | 2430.8만 |
|---|
| 2026.06.03 | ₩387,528 | ₩387,555 | ₩383,238 | ₩384,428 | -0.80% | 2916.7만 |
|---|
| 2026.06.02 | ₩385,484 | ₩390,040 | ₩385,403 | ₩389,760 | +1.11% | 1837.9만 |
|---|
| 2026.06.01 | ₩385,363 | ₩388,357 | ₩382,557 | ₩386,178 | +0.21% | 2382.6만 |
|---|
| 2026.05.29 | ₩389,386 | ₩389,426 | ₩385,310 | ₩388,116 | -0.33% | 2695.3만 |
|---|
| 2026.05.28 | ₩387,060 | ₩391,203 | ₩384,842 | ₩390,254 | +0.83% | 2371.1만 |
|---|
| 2026.05.27 | ₩389,092 | ₩389,840 | ₩386,619 | ₩388,036 | -0.27% | 2452만 |
|---|
| 2026.05.26 | ₩385,390 | ₩388,276 | ₩384,521 | ₩388,223 | +0.74% | 2450.7만 |
|---|
| 2026.05.22 | ₩379,657 | ₩383,011 | ₩379,082 | ₩381,020 | +0.36% | 2384.9만 |
|---|
| 2026.05.21 | ₩372,387 | ₩379,096 | ₩370,369 | ₩377,505 | +1.37% | 3168.1만 |
|---|
| 2026.05.20 | ₩367,376 | ₩374,298 | ₩365,371 | ₩374,004 | +1.80% | 3156.2만 |
|---|
| 2026.05.19 | ₩365,906 | ₩367,603 | ₩361,656 | ₩364,824 | -0.30% | 3027.7만 |
|---|
| 2026.05.18 | ₩372,494 | ₩372,949 | ₩366,080 | ₩368,793 | -0.99% | 2724.3만 |
|---|
| 2026.05.15 | ₩374,579 | ₩374,619 | ₩370,490 | ₩370,971 | -0.96% | 3540.8만 |
|---|
| 2026.05.14 | ₩379,310 | ₩381,742 | ₩376,797 | ₩380,125 | +0.21% | 1742.9만 |
|---|
| 2026.05.13 | ₩378,080 | ₩378,935 | ₩374,084 | ₩377,746 | -0.09% | 2074.2만 |
|---|
| 2026.05.12 | ₩379,577 | ₩379,604 | ₩371,879 | ₩377,612 | -0.52% | 2740.5만 |
|---|
| 2026.05.11 | ₩380,753 | ₩383,599 | ₩380,312 | ₩381,301 | +0.14% | 2015만 |
|---|
| 2026.05.08 | ₩379,577 | ₩380,820 | ₩377,666 | ₩379,751 | +0.05% | 2247.4만 |
|---|
| 2026.05.07 | ₩384,241 | ₩384,308 | ₩375,715 | ₩377,198 | -1.83% | 2835만 |
|---|
| 2026.05.06 | ₩381,341 | ₩383,599 | ₩378,668 | ₩383,265 | +0.50% | 2333만 |
|---|
| 2026.05.05 | ₩374,352 | ₩378,120 | ₩374,178 | ₩377,599 | +0.87% | 2486.3만 |
|---|
| 2026.05.04 | ₩372,441 | ₩375,234 | ₩368,966 | ₩371,345 | -0.29% | 2863.2만 |
|---|
| 2026.05.01 | ₩372,387 | ₩373,924 | ₩369,594 | ₩373,216 | +0.22% | 2893.7만 |
|---|
| 2026.04.30 | ₩364,997 | ₩371,799 | ₩364,075 | ₩371,465 | +1.77% | 2922.1만 |
|---|
| 2026.04.29 | ₩366,053 | ₩366,668 | ₩361,296 | ₩363,594 | -0.67% | 2942.9만 |
|---|
| 2026.04.28 | ₩368,899 | ₩370,129 | ₩364,717 | ₩366,040 | -0.78% | 2413.9만 |
|---|
| 2026.04.27 | ₩369,928 | ₩371,826 | ₩369,167 | ₩370,356 | +0.12% | 2339.9만 |
|---|
| 2026.04.24 | ₩369,728 | ₩371,679 | ₩366,467 | ₩369,701 | -0.01% | 2156.9만 |
|---|
| 2026.04.23 | ₩369,808 | ₩371,332 | ₩363,420 | ₩368,191 | -0.44% | 3288.7만 |
|---|
| 2026.04.22 | ₩370,957 | ₩371,519 | ₩367,363 | ₩369,474 | -0.40% | 2027.4만 |
|---|
| 2026.04.21 | ₩371,746 | ₩373,897 | ₩365,839 | ₩366,841 | -1.32% | 3223.5만 |
|---|
| 2026.04.20 | ₩367,029 | ₩371,064 | ₩366,868 | ₩370,637 | +0.98% | 2299.4만 |
|---|
| 2026.04.17 | ₩365,812 | ₩371,011 | ₩364,984 | ₩368,539 | +0.75% | 4646.3만 |
|---|
| 2026.04.16 | ₩360,080 | ₩361,282 | ₩358,209 | ₩360,748 | +0.19% | 3084.8만 |
|---|
| 2026.04.15 | ₩359,184 | ₩360,267 | ₩357,594 | ₩359,999 | +0.23% | 2167.1만 |
|---|
| 2026.04.14 | ₩356,926 | ₩360,039 | ₩355,843 | ₩359,104 | +0.61% | 2427만 |
|---|
| 2026.04.13 | ₩347,772 | ₩354,614 | ₩347,478 | ₩354,226 | +1.86% | 2382만 |
|---|
| 2026.04.10 | ₩350,658 | ₩351,126 | ₩347,905 | ₩349,188 | -0.42% | 2236.6만 |
|---|
| 2026.04.09 | ₩345,821 | ₩351,326 | ₩345,821 | ₩350,070 | +1.23% | 2675.8만 |
|---|
| 2026.04.08 | ₩349,482 | ₩350,484 | ₩345,326 | ₩348,079 | -0.40% | 4668만 |
|---|
| 2026.04.07 | ₩335,704 | ₩338,738 | ₩333,446 | ₩337,976 | +0.68% | 3488.2만 |
|---|
| 2026.04.06 | ₩335,410 | ₩338,163 | ₩334,422 | ₩337,241 | +0.55% | 2215.1만 |
|---|
| 2026.04.02 | ₩327,326 | ₩337,255 | ₩327,232 | ₩335,811 | +2.59% | 3036.9만 |
|---|
| 2026.04.01 | ₩333,981 | ₩337,348 | ₩332,898 | ₩333,500 | -0.14% | 5129.6만 |
|---|
| 2026.03.31 | ₩324,786 | ₩332,644 | ₩323,717 | ₩331,415 | +2.04% | 5866.1만 |
|---|
| 2026.03.30 | ₩327,873 | ₩327,900 | ₩318,973 | ₩320,203 | -2.34% | 5129.1만 |
|---|
| 2026.03.27 | ₩328,755 | ₩329,731 | ₩323,945 | ₩324,867 | -1.18% | 4811.4만 |
|---|
| 2026.03.26 | ₩332,604 | ₩336,573 | ₩330,292 | ₩330,666 | -0.58% | 4683만 |
|---|
| 2026.03.25 | ₩336,413 | ₩338,190 | ₩333,446 | ₩336,520 | +0.03% | 4567.2만 |
|---|
| 2026.03.24 | ₩328,087 | ₩334,301 | ₩326,871 | ₩332,457 | +1.33% | 4521.1만 |
|---|
| 2026.03.23 | ₩330,306 | ₩335,905 | ₩328,889 | ₩330,680 | +0.11% | 7874.7만 |
|---|
| 2026.03.20 | ₩330,038 | ₩330,747 | ₩321,165 | ₩323,691 | -1.92% | 7675만 |
|---|
| 2026.03.19 | ₩324,773 | ₩334,208 | ₩324,092 | ₩330,920 | +1.89% | 5922만 |
|---|
| 2026.03.18 | ₩331,963 | ₩333,059 | ₩328,582 | ₩328,769 | -0.96% | 4319.3만 |
|---|
| 2026.03.17 | ₩333,914 | ₩336,373 | ₩332,698 | ₩334,154 | +0.07% | 4064.3만 |
|---|
| 2026.03.16 | ₩333,767 | ₩336,052 | ₩331,829 | ₩332,644 | -0.34% | 4875.6만 |
|---|
| 2026.03.13 | ₩333,099 | ₩334,903 | ₩328,127 | ₩329,531 | -1.07% | 5393.3만 |
|---|
| 2026.03.12 | ₩332,671 | ₩333,834 | ₩329,517 | ₩330,626 | -0.61% | 6180.3만 |
|---|
| 2026.03.11 | ₩337,215 | ₩339,941 | ₩334,863 | ₩337,896 | +0.20% | 5041.8만 |
|---|
| 2026.03.10 | ₩338,043 | ₩344,311 | ₩337,295 | ₩338,578 | +0.16% | 5587.9만 |
|---|
| 2026.03.09 | ₩330,867 | ₩340,302 | ₩326,591 | ₩338,925 | +2.44% | 6537만 |
|---|
| 2026.03.06 | ₩336,079 | ₩338,497 | ₩334,007 | ₩335,277 | -0.24% | 6419.2만 |
|---|
| 2026.03.05 | ₩346,101 | ₩348,467 | ₩339,647 | ₩343,121 | -0.86% | 6041.5만 |
|---|
| 2026.03.04 | ₩349,055 | ₩351,407 | ₩345,874 | ₩349,803 | +0.21% | 3798만 |
|---|
| 2026.03.03 | ₩343,175 | ₩348,948 | ₩338,511 | ₩346,435 | +0.95% | 5953.7만 |
|---|
| 2026.03.02 | ₩344,524 | ₩353,171 | ₩344,498 | ₩352,542 | +2.33% | 5349.6만 |
|---|
| 2026.02.27 | ₩350,257 | ₩351,139 | ₩347,144 | ₩349,335 | -0.26% | 4063.2만 |
|---|
| 2026.02.26 | ₩354,146 | ₩355,790 | ₩350,284 | ₩355,456 | +0.37% | 4120.7만 |
|---|
| 2026.02.25 | ₩354,467 | ₩354,507 | ₩350,698 | ₩353,571 | -0.25% | 2601.2만 |
|---|
| 2026.02.24 | ₩347,986 | ₩352,984 | ₩347,264 | ₩351,901 | +1.13% | 3488.4만 |
|---|
| 2026.02.23 | ₩351,995 | ₩353,291 | ₩344,912 | ₩348,106 | -1.10% | 4400.1만 |
|---|
| 2026.02.20 | ₩351,260 | ₩357,246 | ₩350,311 | ₩353,612 | +0.67% | 4712.7만 |
|---|
| 2026.02.19 | ₩350,885 | ₩353,652 | ₩348,894 | ₩353,598 | +0.77% | 3100.6만 |
|---|
| 2026.02.18 | ₩351,500 | ₩356,685 | ₩349,923 | ₩352,783 | +0.36% | 3603.5만 |
|---|
| 2026.02.17 | ₩350,632 | ₩353,277 | ₩346,195 | ₩351,514 | +0.25% | 3373.5만 |
|---|
| 2026.02.13 | ₩348,253 | ₩354,360 | ₩345,460 | ₩351,407 | +0.91% | 4536만 |
|---|
| 2026.02.12 | ₩356,832 | ₩357,420 | ₩345,299 | ₩346,836 | -2.80% | 4762.8만 |
|---|
| 2026.02.11 | ₩358,770 | ₩359,425 | ₩350,257 | ₩354,066 | -1.31% | 4182.9만 |
|---|
| 2026.02.10 | ₩357,113 | ₩358,837 | ₩355,309 | ₩355,683 | -0.40% | 2466.2만 |
|---|
| 2026.02.09 | ₩353,919 | ₩357,701 | ₩351,914 | ₩356,645 | +0.77% | 2906.5만 |
|---|
| 2026.02.06 | ₩347,104 | ₩355,095 | ₩346,890 | ₩354,159 | +2.03% | 4335.5만 |
|---|
| 2026.02.05 | ₩345,446 | ₩349,616 | ₩340,836 | ₩341,878 | -1.03% | 4828만 |
|---|
| 2026.02.04 | ₩353,010 | ₩353,665 | ₩343,629 | ₩348,146 | -1.38% | 4882.7만 |
|---|
| 2026.02.03 | ₩351,540 | ₩354,213 | ₩345,513 | ₩351,166 | -0.11% | 5458.8만 |
|---|
| 2026.02.02 | ₩345,420 | ₩352,489 | ₩345,246 | ₩350,364 | +1.43% | 4289.6만 |
|---|
| 2026.01.30 | ₩348,881 | ₩351,433 | ₩344,698 | ₩346,983 | -0.54% | 5916.4만 |
|---|
| 2026.01.29 | ₩352,890 | ₩354,213 | ₩346,663 | ₩351,954 | -0.27% | 4392.3만 |
|---|
| 2026.01.28 | ₩355,442 | ₩356,378 | ₩350,872 | ₩351,861 | -1.01% | 3713.9만 |
|---|
| 2026.01.27 | ₩352,863 | ₩353,946 | ₩351,006 | ₩353,772 | +0.26% | 2697.6만 |
|---|
| 2026.01.26 | ₩354,226 | ₩356,391 | ₩352,115 | ₩352,770 | -0.41% | 3211.9만 |
|---|
| 2026.01.23 | ₩359,532 | ₩359,545 | ₩353,411 | ₩353,879 | -1.57% | 4263.7만 |
|---|
| 2026.01.22 | ₩360,587 | ₩362,953 | ₩360,039 | ₩360,534 | -0.01% | 3511.1만 |
|---|
| 2026.01.21 | ₩353,652 | ₩358,930 | ₩351,353 | ₩357,861 | +1.19% | 5995.3만 |
|---|
| 2026.01.20 | ₩348,974 | ₩354,240 | ₩348,868 | ₩350,899 | +0.55% | 4791.2만 |
|---|
| 2026.01.16 | ₩355,295 | ₩357,099 | ₩353,745 | ₩355,148 | -0.04% | 3384.5만 |
|---|
| 2026.01.15 | ₩352,877 | ₩356,872 | ₩352,436 | ₩354,814 | +0.55% | 3346.5만 |
|---|
| 2026.01.14 | ₩348,961 | ₩352,075 | ₩347,705 | ₩351,714 | +0.79% | 3716.4만 |
|---|
| 2026.01.13 | ₩350,672 | ₩351,313 | ₩348,066 | ₩349,255 | -0.40% | 3388.2만 |
|---|
| 2026.01.12 | ₩346,489 | ₩349,669 | ₩345,099 | ₩349,456 | +0.86% | 2842.3만 |
|---|
| 2026.01.09 | ₩346,890 | ₩349,536 | ₩344,899 | ₩347,758 | +0.25% | 3630.2만 |
|---|
| 2026.01.08 | ₩340,368 | ₩346,021 | ₩339,914 | ₩345,139 | +1.40% | 3795.7만 |
|---|
| 2026.01.07 | ₩342,640 | ₩343,175 | ₩339,393 | ₩341,411 | -0.36% | 3305.2만 |
|---|
| 2026.01.06 | ₩337,081 | ₩342,440 | ₩336,119 | ₩342,212 | +1.52% | 4067.8만 |
|---|
| 2026.01.05 | ₩333,807 | ₩338,832 | ₩333,513 | ₩337,736 | +1.18% | 3742.8만 |
|---|
| 2026.01.02 | ₩330,920 | ₩332,871 | ₩328,555 | ₩332,457 | +0.46% | 4000.8만 |
|---|
| 2025.12.31 | ₩331,655 | ₩331,789 | ₩328,755 | ₩328,956 | -0.81% | 3535.2만 |
|---|
| 2025.12.30 | ₩334,047 | ₩334,288 | ₩331,348 | ₩331,455 | -0.78% | 2212.4만 |
|---|
| 2025.12.29 | ₩334,435 | ₩336,092 | ₩333,219 | ₩333,927 | -0.15% | 2521.9만 |
|---|
| 2025.12.26 | ₩337,535 | ₩337,762 | ₩334,622 | ₩335,985 | -0.46% | 1743만 |
|---|
| 2025.12.24 | ₩336,720 | ₩337,909 | ₩335,584 | ₩337,709 | +0.29% | 1210.3만 |
|---|
| 2025.12.23 | ₩337,321 | ₩338,391 | ₩336,039 | ₩336,867 | -0.13% | 2497.4만 |
|---|
| 2025.12.22 | ₩337,134 | ₩340,930 | ₩337,027 | ₩338,872 | +0.52% | 4049.7만 |
|---|
| 2025.12.19 | ₩333,125 | ₩335,958 | ₩332,831 | ₩335,143 | +0.61% | 4361만 |
|---|
| 2025.12.18 | ₩334,328 | ₩335,905 | ₩331,695 | ₩332,364 | -0.59% | 3906.8만 |
|---|
| 2025.12.17 | ₩334,582 | ₩336,974 | ₩329,678 | ₩330,399 | -1.25% | 3813.2만 |
|---|
| 2025.12.16 | ₩334,542 | ₩336,974 | ₩332,043 | ₩333,954 | -0.18% | 4311.5만 |
|---|
| 2025.12.15 | ₩341,504 | ₩341,691 | ₩336,413 | ₩336,667 | -1.42% | 4312만 |
|---|
| 2025.12.12 | ₩344,711 | ₩345,046 | ₩338,685 | ₩339,232 | -1.59% | 5765.8만 |
|---|
| 2025.12.11 | ₩340,288 | ₩344,792 | ₩339,861 | ₩344,511 | +1.24% | 4134.5만 |
|---|
| 2025.12.10 | ₩335,290 | ₩342,867 | ₩334,809 | ₩340,515 | +1.56% | 5110.5만 |
|---|
| 2025.12.09 | ₩334,422 | ₩338,030 | ₩334,221 | ₩335,945 | +0.46% | 3017만 |
|---|
| 2025.12.08 | ₩337,696 | ₩337,789 | ₩334,328 | ₩335,250 | -0.72% | 2910만 |
|---|
| 2025.12.05 | ₩336,079 | ₩337,642 | ₩334,462 | ₩335,116 | -0.29% | 3695.7만 |
|---|
| 2025.12.04 | ₩332,711 | ₩337,642 | ₩332,136 | ₩336,520 | +1.14% | 4024.6만 |
|---|
| 2025.12.03 | ₩328,702 | ₩333,874 | ₩328,047 | ₩333,593 | +1.49% | 3284.6만 |
|---|
| 2025.12.02 | ₩330,573 | ₩330,573 | ₩327,566 | ₩327,633 | -0.89% | 3191.9만 |
|---|
| 2025.12.01 | ₩328,167 | ₩331,001 | ₩327,860 | ₩328,234 | +0.02% | 3692만 |
|---|
| 2025.11.28 | ₩331,428 | ₩332,497 | ₩330,172 | ₩332,417 | +0.30% | 1891.2만 |
|---|
| 2025.11.26 | ₩327,473 | ₩332,524 | ₩327,098 | ₩330,479 | +0.92% | 3463.7만 |
|---|
| 2025.11.25 | ₩321,713 | ₩328,141 | ₩320,777 | ₩327,579 | +1.82% | 4616.1만 |
|---|
| 2025.11.24 | ₩315,325 | ₩321,245 | ₩314,684 | ₩320,590 | +1.67% | 3613.5만 |
|---|
| 2025.11.21 | ₩307,307 | ₩316,862 | ₩306,799 | ₩314,844 | +2.45% | 9950.4만 |
|---|
| 2025.11.20 | ₩317,036 | ₩319,521 | ₩305,891 | ₩306,171 | -3.43% | 9548.3만 |
|---|
| 2025.11.19 | ₩312,439 | ₩315,873 | ₩310,608 | ₩311,944 | -0.16% | 5728.1만 |
|---|
| 2025.11.18 | ₩309,111 | ₩314,149 | ₩308,643 | ₩311,998 | +0.93% | 6309.3만 |
|---|
| 2025.11.17 | ₩315,993 | ₩317,837 | ₩309,712 | ₩311,049 | -1.56% | 5576.6만 |
|---|
| 2025.11.14 | ₩311,824 | ₩319,027 | ₩311,730 | ₩317,356 | +1.77% | 5834.4만 |
|---|
| 2025.11.13 | ₩323,183 | ₩324,305 | ₩315,165 | ₩316,434 | -2.09% | 6571만 |
|---|
| 2025.11.12 | ₩327,192 | ₩329,250 | ₩325,174 | ₩325,588 | -0.49% | 3454.3만 |
|---|
| 2025.11.11 | ₩325,227 | ₩327,058 | ₩324,092 | ₩326,390 | +0.36% | 2735.8만 |
|---|
| 2025.11.10 | ₩327,419 | ₩327,726 | ₩323,731 | ₩326,109 | -0.40% | 3123.8만 |
|---|
| 2025.11.07 | ₩318,599 | ₩322,942 | ₩315,739 | ₩322,876 | +1.34% | 5497.9만 |
|---|
| 2025.11.06 | ₩326,417 | ₩327,125 | ₩320,724 | ₩321,192 | -1.60% | 4060.1만 |
|---|
| 2025.11.05 | ₩323,343 | ₩328,381 | ₩322,916 | ₩326,978 | +1.12% | 3822.9만 |
|---|
| 2025.11.04 | ₩323,116 | ₩326,150 | ₩322,060 | ₩322,328 | -0.24% | 3446.9만 |
|---|
| 2025.11.03 | ₩328,969 | ₩329,090 | ₩324,052 | ₩327,994 | -0.30% | 2888.8만 |
|---|
| 2025.10.31 | ₩327,392 | ₩329,798 | ₩325,655 | ₩329,049 | +0.51% | 3721.5만 |
|---|
| 2025.10.30 | ₩327,767 | ₩331,602 | ₩326,911 | ₩327,205 | -0.17% | 4453.9만 |
|---|
| 2025.10.29 | ₩332,537 | ₩335,611 | ₩326,991 | ₩329,865 | -0.80% | 5623.5만 |
|---|
| 2025.10.28 | ₩333,486 | ₩335,290 | ₩331,562 | ₩332,698 | -0.24% | 2807.6만 |
|---|
| 2025.10.27 | ₩336,466 | ₩337,041 | ₩333,419 | ₩334,488 | -0.59% | 3179.8만 |
|---|
| 2025.10.24 | ₩333,820 | ₩335,571 | ₩332,711 | ₩333,326 | -0.15% | 2662.7만 |
|---|
| 2025.10.23 | ₩326,457 | ₩330,239 | ₩325,642 | ₩329,303 | +0.87% | 2859.1만 |
|---|
| 2025.10.22 | ₩328,782 | ₩329,891 | ₩321,753 | ₩325,187 | -1.09% | 4657.8만 |
|---|
| 2025.10.21 | ₩330,653 | ₩331,909 | ₩328,087 | ₩330,065 | -0.18% | 2633.8만 |
|---|
| 2025.10.20 | ₩329,571 | ₩331,856 | ₩328,929 | ₩331,629 | +0.62% | 3254.5만 |
|---|
| 2025.10.17 | ₩325,161 | ₩327,620 | ₩322,688 | ₩325,281 | +0.04% | 5538만 |
|---|
| 2025.10.16 | ₩335,384 | ₩335,771 | ₩326,069 | ₩327,486 | -2.35% | 5274만 |
|---|
| 2025.10.15 | ₩334,569 | ₩337,789 | ₩330,159 | ₩334,528 | -0.01% | 4536.9만 |
|---|
| 2025.10.14 | ₩322,368 | ₩333,553 | ₩321,205 | ₩331,281 | +2.76% | 4532.1만 |
|---|
| 2025.10.13 | ₩323,170 | ₩326,911 | ₩322,595 | ₩326,617 | +1.07% | 3629.9만 |
|---|
| 2025.10.10 | ₩328,408 | ₩329,931 | ₩317,463 | ₩317,771 | -3.24% | 7056.9만 |
|---|