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 | ₩372,434 | ₩374,670 | ₩371,430 | ₩373,411 | +0.26% | 1870.6만 |
| 2026.10.08 | ₩369,904 | ₩371,925 | ₩367,494 | ₩371,577 | +0.45% | 3571만 |
| 2026.10.07 | ₩372,488 | ₩373,545 | ₩370,747 | ₩371,751 | -0.20% | 2484.7만 |
| 2026.10.06 | ₩380,721 | ₩381,042 | ₩375,848 | ₩376,624 | -1.08% | 2181.4만 |
| 2026.10.05 | ₩377,441 | ₩380,506 | ₩374,871 | ₩379,355 | +0.51% | 2272.6만 |
| 2026.10.02 | ₩377,950 | ₩379,609 | ₩376,022 | ₩376,865 | -0.29% | 2977.4만 |
| 2026.10.01 | ₩371,296 | ₩375,647 | ₩368,739 | ₩373,518 | +0.60% | 3405.4만 |
| 2026.09.30 | ₩375,058 | ₩375,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩372,006 |
| -0.81% |
| 2112.4만 |
| 2026.09.29 | ₩375,165 | ₩376,236 | ₩371,363 | ₩373,505 | -0.44% | 2150.1만 |
|---|
| 2026.09.28 | ₩375,272 | ₩377,414 | ₩373,224 | ₩374,857 | -0.11% | 2493.9만 |
|---|
| 2026.09.25 | ₩377,963 | ₩379,543 | ₩375,446 | ₩377,468 | -0.13% | 2260.4만 |
|---|
| 2026.09.24 | ₩376,611 | ₩377,829 | ₩373,559 | ₩377,053 | +0.12% | 2730.8만 |
|---|
| 2026.09.23 | ₩382,849 | ₩383,103 | ₩377,294 | ₩377,401 | -1.42% | 2435.1만 |
|---|
| 2026.09.22 | ₩385,111 | ₩386,798 | ₩382,929 | ₩384,482 | -0.16% | 2568.4만 |
|---|
| 2026.09.21 | ₩383,224 | ₩383,465 | ₩381,390 | ₩382,300 | -0.24% | 1896.8만 |
|---|
| 2026.09.18 | ₩381,417 | ₩381,885 | ₩378,231 | ₩380,319 | -0.29% | 3110.6만 |
|---|
| 2026.09.17 | ₩385,473 | ₩385,928 | ₩381,805 | ₩382,099 | -0.88% | 2216만 |
|---|
| 2026.09.16 | ₩382,367 | ₩384,255 | ₩376,209 | ₩380,078 | -0.60% | 2759.9만 |
|---|
| 2026.09.15 | ₩383,692 | ₩384,107 | ₩380,292 | ₩381,711 | -0.52% | 2530.1만 |
|---|
| 2026.09.14 | ₩384,857 | ₩388,003 | ₩384,281 | ₩385,419 | +0.15% | 2606.1만 |
|---|
| 2026.09.11 | ₩389,168 | ₩390,145 | ₩386,571 | ₩386,731 | -0.63% | 2635.3만 |
|---|
| 2026.09.10 | ₩386,182 | ₩387,990 | ₩384,442 | ₩385,138 | -0.27% | 2704.5만 |
|---|
| 2026.09.09 | ₩392,849 | ₩393,786 | ₩388,632 | ₩389,074 | -0.96% | 1914.2만 |
|---|
| 2026.09.08 | ₩395,366 | ₩396,383 | ₩393,920 | ₩394,469 | -0.23% | 1733.2만 |
|---|
| 2026.09.04 | ₩393,170 | ₩396,490 | ₩392,983 | ₩396,263 | +0.79% | 1395.1만 |
|---|
| 2026.09.03 | ₩395,968 | ₩396,490 | ₩392,809 | ₩395,165 | -0.20% | 1665.1만 |
|---|
| 2026.09.02 | ₩390,279 | ₩394,040 | ₩389,810 | ₩393,585 | +0.85% | 2239.5만 |
|---|
| 2026.09.01 | ₩390,868 | ₩392,153 | ₩388,177 | ₩388,980 | -0.48% | 2280.2만 |
|---|
| 2026.08.31 | ₩395,031 | ₩395,379 | ₩391,845 | ₩393,478 | -0.39% | 2088.3만 |
|---|
| 2026.08.28 | ₩401,202 | ₩402,126 | ₩395,808 | ₩395,915 | -1.32% | 1905.3만 |
|---|
| 2026.08.27 | ₩399,957 | ₩402,032 | ₩399,114 | ₩401,350 | +0.35% | 1365.9만 |
|---|
| 2026.08.26 | ₩399,783 | ₩401,537 | ₩399,101 | ₩400,172 | +0.10% | 1055.6만 |
|---|
| 2026.08.25 | ₩401,069 | ₩401,309 | ₩398,886 | ₩400,573 | -0.12% | 1461.8만 |
|---|
| 2026.08.24 | ₩401,002 | ₩401,256 | ₩398,123 | ₩398,886 | -0.53% | 1286.9만 |
|---|
| 2026.08.21 | ₩401,403 | ₩402,046 | ₩399,154 | ₩401,550 | +0.04% | 2295만 |
|---|
| 2026.08.20 | ₩400,627 | ₩401,658 | ₩397,642 | ₩398,485 | -0.53% | 2163.9만 |
|---|
| 2026.08.19 | ₩405,459 | ₩406,169 | ₩403,251 | ₩403,907 | -0.38% | 1499.6만 |
|---|
| 2026.08.18 | ₩404,884 | ₩405,821 | ₩401,751 | ₩401,912 | -0.73% | 1826.4만 |
|---|
| 2026.08.17 | ₩406,905 | ₩407,400 | ₩405,928 | ₩407,039 | +0.03% | 1454.7만 |
|---|
| 2026.08.14 | ₩405,995 | ₩408,538 | ₩405,272 | ₩408,418 | +0.60% | 1316.3만 |
|---|
| 2026.08.13 | ₩407,012 | ₩408,364 | ₩405,245 | ₩406,289 | -0.18% | 1471.9만 |
|---|
| 2026.08.12 | ₩405,647 | ₩406,169 | ₩402,943 | ₩405,232 | -0.10% | 1548.1만 |
|---|
| 2026.08.11 | ₩402,849 | ₩404,268 | ₩402,407 | ₩402,929 | +0.02% | 1494.3만 |
|---|
| 2026.08.10 | ₩402,287 | ₩403,465 | ₩400,372 | ₩401,577 | -0.18% | 1622.7만 |
|---|
| 2026.08.07 | ₩402,220 | ₩404,322 | ₩401,336 | ₩403,692 | +0.37% | 1841.7만 |
|---|
| 2026.08.06 | ₩401,069 | ₩403,451 | ₩398,860 | ₩399,261 | -0.45% | 1631.4만 |
|---|
| 2026.08.05 | ₩404,857 | ₩405,700 | ₩401,269 | ₩401,296 | -0.88% | 1779.1만 |
|---|
| 2026.08.04 | ₩398,378 | ₩404,803 | ₩397,882 | ₩403,893 | +1.38% | 2075.2만 |
|---|
| 2026.08.03 | ₩392,099 | ₩397,133 | ₩391,430 | ₩396,544 | +1.13% | 2317.6만 |
|---|
| 2026.07.31 | ₩392,983 | ₩393,505 | ₩385,312 | ₩389,824 | -0.80% | 2835.1만 |
|---|
| 2026.07.30 | ₩389,757 | ₩392,019 | ₩386,825 | ₩391,684 | +0.49% | 2219.9만 |
|---|
| 2026.07.29 | ₩391,551 | ₩393,130 | ₩385,888 | ₩386,303 | -1.34% | 3329.7만 |
|---|
| 2026.07.28 | ₩392,447 | ₩393,264 | ₩388,726 | ₩392,729 | +0.07% | 2053.1만 |
|---|
| 2026.07.27 | ₩393,545 | ₩395,607 | ₩389,703 | ₩392,113 | -0.36% | 1944.6만 |
|---|
| 2026.07.24 | ₩392,782 | ₩393,532 | ₩388,860 | ₩389,783 | -0.76% | 1977.1만 |
|---|
| 2026.07.23 | ₩389,382 | ₩392,247 | ₩388,445 | ₩391,015 | +0.42% | 2779.5만 |
|---|
| 2026.07.22 | ₩395,848 | ₩396,838 | ₩392,782 | ₩393,291 | -0.65% | 1911.6만 |
|---|
| 2026.07.21 | ₩392,809 | ₩397,253 | ₩391,805 | ₩396,972 | +1.06% | 1819만 |
|---|
| 2026.07.20 | ₩394,924 | ₩396,236 | ₩391,136 | ₩391,310 | -0.92% | 2054만 |
|---|
| 2026.07.17 | ₩390,935 | ₩396,423 | ₩390,413 | ₩393,625 | +0.69% | 2873.9만 |
|---|
| 2026.07.16 | ₩394,442 | ₩398,672 | ₩394,040 | ₩395,700 | +0.32% | 2408.1만 |
|---|
| 2026.07.15 | ₩395,245 | ₩397,775 | ₩393,773 | ₩395,941 | +0.18% | 1883.3만 |
|---|
| 2026.07.14 | ₩395,567 | ₩396,343 | ₩393,237 | ₩394,255 | -0.33% | 1832.7만 |
|---|
| 2026.07.13 | ₩394,991 | ₩395,955 | ₩391,698 | ₩392,876 | -0.54% | 1937.6만 |
|---|
| 2026.07.10 | ₩398,512 | ₩399,208 | ₩393,063 | ₩396,236 | -0.57% | 1588.9만 |
|---|
| 2026.07.09 | ₩395,272 | ₩398,766 | ₩394,777 | ₩397,909 | +0.67% | 1646.7만 |
|---|
| 2026.07.08 | ₩393,612 | ₩395,044 | ₩389,127 | ₩392,876 | -0.19% | 2407.8만 |
|---|
| 2026.07.07 | ₩400,493 | ₩401,564 | ₩395,152 | ₩396,504 | -1.00% | 1805.7만 |
|---|
| 2026.07.06 | ₩398,592 | ₩402,153 | ₩398,418 | ₩400,131 | +0.39% | 1858.1만 |
|---|
| 2026.07.02 | ₩402,327 | ₩404,589 | ₩394,884 | ₩398,364 | -0.98% | 2117.9만 |
|---|
| 2026.07.01 | ₩401,510 | ₩405,245 | ₩400,158 | ₩400,694 | -0.20% | 2060.8만 |
|---|
| 2026.06.30 | ₩399,676 | ₩402,916 | ₩398,177 | ₩402,206 | +0.63% | 2323만 |
|---|
| 2026.06.29 | ₩399,074 | ₩400,480 | ₩394,482 | ₩400,225 | +0.29% | 2483.4만 |
|---|
| 2026.06.26 | ₩397,052 | ₩401,644 | ₩395,888 | ₩401,376 | +1.09% | 3983.3만 |
|---|
| 2026.06.25 | ₩400,961 | ₩403,612 | ₩397,227 | ₩400,145 | -0.20% | 2760만 |
|---|
| 2026.06.24 | ₩396,089 | ₩401,189 | ₩394,496 | ₩397,173 | +0.27% | 2866.5만 |
|---|
| 2026.06.23 | ₩392,581 | ₩398,592 | ₩391,430 | ₩395,339 | +0.70% | 2682.2만 |
|---|
| 2026.06.22 | ₩397,762 | ₩400,921 | ₩396,463 | ₩399,168 | +0.35% | 2279.6만 |
|---|
| 2026.06.18 | ₩394,308 | ₩396,209 | ₩390,118 | ₩395,700 | +0.35% | 3246.3만 |
|---|
| 2026.06.17 | ₩391,524 | ₩396,008 | ₩386,785 | ₩388,057 | -0.89% | 3992만 |
|---|
| 2026.06.16 | ₩395,580 | ₩397,320 | ₩390,332 | ₩391,002 | -1.16% | 2380.8만 |
|---|
| 2026.06.15 | ₩396,999 | ₩398,806 | ₩393,465 | ₩394,429 | -0.65% | 2388.9만 |
|---|
| 2026.06.12 | ₩390,399 | ₩395,874 | ₩388,632 | ₩392,166 | +0.45% | 3441.5만 |
|---|
| 2026.06.11 | ₩380,774 | ₩389,636 | ₩380,279 | ₩388,766 | +2.10% | 4146.9만 |
|---|
| 2026.06.10 | ₩380,975 | ₩386,879 | ₩377,186 | ₩377,575 | -0.89% | 3928.5만 |
|---|
| 2026.06.09 | ₩384,442 | ₩389,382 | ₩371,644 | ₩381,551 | -0.75% | 4176.1만 |
|---|
| 2026.06.08 | ₩382,207 | ₩383,987 | ₩379,623 | ₩380,332 | -0.49% | 2727.7만 |
|---|
| 2026.06.05 | ₩387,012 | ₩387,414 | ₩375,031 | ₩377,039 | -2.58% | 3581.3만 |
|---|
| 2026.06.04 | ₩384,951 | ₩392,073 | ₩383,746 | ₩390,908 | +1.55% | 2430.8만 |
|---|
| 2026.06.03 | ₩388,204 | ₩388,231 | ₩383,907 | ₩385,098 | -0.80% | 2916.7만 |
|---|
| 2026.06.02 | ₩386,156 | ₩390,721 | ₩386,075 | ₩390,439 | +1.11% | 1837.9만 |
|---|
| 2026.06.01 | ₩386,035 | ₩389,034 | ₩383,224 | ₩386,852 | +0.21% | 2382.6만 |
|---|
| 2026.05.29 | ₩390,065 | ₩390,105 | ₩385,982 | ₩388,793 | -0.33% | 2695.3만 |
|---|
| 2026.05.28 | ₩387,735 | ₩391,885 | ₩385,513 | ₩390,935 | +0.83% | 2371.1만 |
|---|
| 2026.05.27 | ₩389,770 | ₩390,520 | ₩387,294 | ₩388,713 | -0.27% | 2452만 |
|---|
| 2026.05.26 | ₩386,062 | ₩388,953 | ₩385,192 | ₩388,900 | +0.74% | 2450.7만 |
|---|
| 2026.05.22 | ₩380,319 | ₩383,679 | ₩379,743 | ₩381,684 | +0.36% | 2384.9만 |
|---|
| 2026.05.21 | ₩373,037 | ₩379,757 | ₩371,015 | ₩378,164 | +1.37% | 3168.1만 |
|---|
| 2026.05.20 | ₩368,017 | ₩374,951 | ₩366,009 | ₩374,656 | +1.80% | 3156.2만 |
|---|
| 2026.05.19 | ₩366,544 | ₩368,244 | ₩362,287 | ₩365,460 | -0.30% | 3027.7만 |
|---|
| 2026.05.18 | ₩373,144 | ₩373,599 | ₩366,718 | ₩369,436 | -0.99% | 2724.3만 |
|---|
| 2026.05.15 | ₩375,232 | ₩375,272 | ₩371,136 | ₩371,618 | -0.96% | 3540.8만 |
|---|
| 2026.05.14 | ₩379,971 | ₩382,407 | ₩377,454 | ₩380,788 | +0.21% | 1742.9만 |
|---|
| 2026.05.13 | ₩378,739 | ₩379,596 | ₩374,737 | ₩378,405 | -0.09% | 2074.2만 |
|---|
| 2026.05.12 | ₩380,239 | ₩380,265 | ₩372,528 | ₩378,271 | -0.52% | 2740.5만 |
|---|
| 2026.05.11 | ₩381,417 | ₩384,268 | ₩380,975 | ₩381,966 | +0.14% | 2015만 |
|---|
| 2026.05.08 | ₩380,239 | ₩381,484 | ₩378,324 | ₩380,413 | +0.05% | 2247.4만 |
|---|
| 2026.05.07 | ₩384,911 | ₩384,978 | ₩376,370 | ₩377,856 | -1.83% | 2835만 |
|---|
| 2026.05.06 | ₩382,006 | ₩384,268 | ₩379,328 | ₩383,933 | +0.50% | 2333만 |
|---|
| 2026.05.05 | ₩375,004 | ₩378,780 | ₩374,830 | ₩378,257 | +0.87% | 2486.3만 |
|---|
| 2026.05.04 | ₩373,090 | ₩375,888 | ₩369,610 | ₩371,992 | -0.29% | 2863.2만 |
|---|
| 2026.05.01 | ₩373,037 | ₩374,576 | ₩370,239 | ₩373,867 | +0.22% | 2893.7만 |
|---|
| 2026.04.30 | ₩365,634 | ₩372,448 | ₩364,710 | ₩372,113 | +1.77% | 2922.1만 |
|---|
| 2026.04.29 | ₩366,691 | ₩367,307 | ₩361,926 | ₩364,228 | -0.67% | 2942.9만 |
|---|
| 2026.04.28 | ₩369,543 | ₩370,774 | ₩365,353 | ₩366,678 | -0.78% | 2413.9만 |
|---|
| 2026.04.27 | ₩370,573 | ₩372,474 | ₩369,810 | ₩371,002 | +0.12% | 2339.9만 |
|---|
| 2026.04.24 | ₩370,373 | ₩372,327 | ₩367,106 | ₩370,346 | -0.01% | 2156.9만 |
|---|
| 2026.04.23 | ₩370,453 | ₩371,979 | ₩364,054 | ₩368,833 | -0.44% | 3288.7만 |
|---|
| 2026.04.22 | ₩371,604 | ₩372,166 | ₩368,003 | ₩370,118 | -0.40% | 2027.4만 |
|---|
| 2026.04.21 | ₩372,394 | ₩374,549 | ₩366,477 | ₩367,481 | -1.32% | 3223.5만 |
|---|
| 2026.04.20 | ₩367,668 | ₩371,711 | ₩367,508 | ₩371,283 | +0.98% | 2299.4만 |
|---|
| 2026.04.17 | ₩366,450 | ₩371,658 | ₩365,620 | ₩369,181 | +0.75% | 4646.3만 |
|---|
| 2026.04.16 | ₩360,707 | ₩361,912 | ₩358,833 | ₩361,377 | +0.19% | 3084.8만 |
|---|
| 2026.04.15 | ₩359,810 | ₩360,895 | ₩358,217 | ₩360,627 | +0.23% | 2167.1만 |
|---|
| 2026.04.14 | ₩357,548 | ₩360,667 | ₩356,464 | ₩359,730 | +0.61% | 2427만 |
|---|
| 2026.04.13 | ₩348,378 | ₩355,232 | ₩348,084 | ₩354,844 | +1.86% | 2382만 |
|---|
| 2026.04.10 | ₩351,270 | ₩351,738 | ₩348,512 | ₩349,797 | -0.42% | 2236.6만 |
|---|
| 2026.04.09 | ₩346,424 | ₩351,939 | ₩346,424 | ₩350,681 | +1.23% | 2675.8만 |
|---|
| 2026.04.08 | ₩350,092 | ₩351,096 | ₩345,928 | ₩348,686 | -0.40% | 4668만 |
|---|
| 2026.04.07 | ₩336,290 | ₩339,329 | ₩334,027 | ₩338,566 | +0.68% | 3488.2만 |
|---|
| 2026.04.06 | ₩335,995 | ₩338,753 | ₩335,005 | ₩337,829 | +0.55% | 2215.1만 |
|---|
| 2026.04.02 | ₩327,896 | ₩337,843 | ₩327,803 | ₩336,397 | +2.59% | 3036.9만 |
|---|
| 2026.04.01 | ₩334,563 | ₩337,936 | ₩333,479 | ₩334,081 | -0.14% | 5129.6만 |
|---|
| 2026.03.31 | ₩325,353 | ₩333,224 | ₩324,282 | ₩331,993 | +2.04% | 5866.1만 |
|---|
| 2026.03.30 | ₩328,445 | ₩328,472 | ₩319,530 | ₩320,761 | -2.34% | 5129.1만 |
|---|
| 2026.03.27 | ₩329,329 | ₩330,306 | ₩324,509 | ₩325,433 | -1.18% | 4811.4만 |
|---|
| 2026.03.26 | ₩333,184 | ₩337,160 | ₩330,868 | ₩331,243 | -0.58% | 4683만 |
|---|
| 2026.03.25 | ₩336,999 | ₩338,780 | ₩334,027 | ₩337,106 | +0.03% | 4567.2만 |
|---|
| 2026.03.24 | ₩328,659 | ₩334,884 | ₩327,441 | ₩333,037 | +1.33% | 4521.1만 |
|---|
| 2026.03.23 | ₩330,882 | ₩336,491 | ₩329,463 | ₩331,256 | +0.11% | 7874.7만 |
|---|
| 2026.03.20 | ₩330,614 | ₩331,323 | ₩321,725 | ₩324,255 | -1.92% | 7675만 |
|---|
| 2026.03.19 | ₩325,339 | ₩334,790 | ₩324,657 | ₩331,497 | +1.89% | 5922만 |
|---|
| 2026.03.18 | ₩332,542 | ₩333,639 | ₩329,155 | ₩329,342 | -0.96% | 4319.3만 |
|---|
| 2026.03.17 | ₩334,496 | ₩336,959 | ₩333,278 | ₩334,737 | +0.07% | 4064.3만 |
|---|
| 2026.03.16 | ₩334,349 | ₩336,638 | ₩332,408 | ₩333,224 | -0.34% | 4875.6만 |
|---|
| 2026.03.13 | ₩333,679 | ₩335,487 | ₩328,699 | ₩330,105 | -1.07% | 5393.3만 |
|---|
| 2026.03.12 | ₩333,251 | ₩334,416 | ₩330,092 | ₩331,203 | -0.61% | 6180.3만 |
|---|
| 2026.03.11 | ₩337,803 | ₩340,533 | ₩335,446 | ₩338,485 | +0.20% | 5041.8만 |
|---|
| 2026.03.10 | ₩338,633 | ₩344,911 | ₩337,883 | ₩339,168 | +0.16% | 5587.9만 |
|---|
| 2026.03.09 | ₩331,444 | ₩340,895 | ₩327,160 | ₩339,516 | +2.44% | 6537만 |
|---|
| 2026.03.06 | ₩336,665 | ₩339,088 | ₩334,590 | ₩335,861 | -0.24% | 6419.2만 |
|---|
| 2026.03.05 | ₩346,705 | ₩349,074 | ₩340,239 | ₩343,719 | -0.86% | 6041.5만 |
|---|
| 2026.03.04 | ₩349,663 | ₩352,019 | ₩346,477 | ₩350,413 | +0.21% | 3798만 |
|---|
| 2026.03.03 | ₩343,773 | ₩349,556 | ₩339,101 | ₩347,039 | +0.95% | 5953.7만 |
|---|
| 2026.03.02 | ₩345,125 | ₩353,786 | ₩345,098 | ₩353,157 | +2.33% | 5349.6만 |
|---|
| 2026.02.27 | ₩350,868 | ₩351,752 | ₩347,749 | ₩349,944 | -0.26% | 4063.2만 |
|---|
| 2026.02.26 | ₩354,764 | ₩356,410 | ₩350,895 | ₩356,075 | +0.37% | 4120.7만 |
|---|
| 2026.02.25 | ₩355,085 | ₩355,125 | ₩351,310 | ₩354,188 | -0.25% | 2601.2만 |
|---|
| 2026.02.24 | ₩348,592 | ₩353,599 | ₩347,869 | ₩352,515 | +1.13% | 3488.4만 |
|---|
| 2026.02.23 | ₩352,608 | ₩353,907 | ₩345,513 | ₩348,713 | -1.10% | 4400.1만 |
|---|
| 2026.02.20 | ₩351,872 | ₩357,869 | ₩350,922 | ₩354,228 | +0.67% | 4712.7만 |
|---|
| 2026.02.19 | ₩351,497 | ₩354,268 | ₩349,503 | ₩354,215 | +0.77% | 3100.6만 |
|---|
| 2026.02.18 | ₩352,113 | ₩357,307 | ₩350,533 | ₩353,398 | +0.36% | 3603.5만 |
|---|
| 2026.02.17 | ₩351,243 | ₩353,893 | ₩346,798 | ₩352,126 | +0.25% | 3373.5만 |
|---|
| 2026.02.13 | ₩348,860 | ₩354,978 | ₩346,062 | ₩352,019 | +0.91% | 4536만 |
|---|
| 2026.02.12 | ₩357,454 | ₩358,043 | ₩345,902 | ₩347,441 | -2.80% | 4762.8만 |
|---|
| 2026.02.11 | ₩359,395 | ₩360,051 | ₩350,868 | ₩354,683 | -1.31% | 4182.9만 |
|---|
| 2026.02.10 | ₩357,735 | ₩359,462 | ₩355,928 | ₩356,303 | -0.40% | 2466.2만 |
|---|
| 2026.02.09 | ₩354,536 | ₩358,324 | ₩352,528 | ₩357,267 | +0.77% | 2906.5만 |
|---|
| 2026.02.06 | ₩347,709 | ₩355,714 | ₩347,495 | ₩354,777 | +2.03% | 4335.5만 |
|---|
| 2026.02.05 | ₩346,049 | ₩350,225 | ₩341,430 | ₩342,475 | -1.03% | 4828만 |
|---|
| 2026.02.04 | ₩353,626 | ₩354,282 | ₩344,228 | ₩348,753 | -1.38% | 4882.7만 |
|---|
| 2026.02.03 | ₩352,153 | ₩354,831 | ₩346,116 | ₩351,778 | -0.11% | 5458.8만 |
|---|
| 2026.02.02 | ₩346,022 | ₩353,104 | ₩345,848 | ₩350,975 | +1.43% | 4289.6만 |
|---|
| 2026.01.30 | ₩349,489 | ₩352,046 | ₩345,299 | ₩347,588 | -0.54% | 5916.4만 |
|---|
| 2026.01.29 | ₩353,505 | ₩354,831 | ₩347,267 | ₩352,568 | -0.27% | 4392.3만 |
|---|
| 2026.01.28 | ₩356,062 | ₩356,999 | ₩351,484 | ₩352,474 | -1.01% | 3713.9만 |
|---|
| 2026.01.27 | ₩353,478 | ₩354,563 | ₩351,618 | ₩354,389 | +0.26% | 2697.6만 |
|---|
| 2026.01.26 | ₩354,844 | ₩357,013 | ₩352,729 | ₩353,385 | -0.41% | 3211.9만 |
|---|
| 2026.01.23 | ₩360,158 | ₩360,172 | ₩354,027 | ₩354,496 | -1.57% | 4263.7만 |
|---|
| 2026.01.22 | ₩361,216 | ₩363,585 | ₩360,667 | ₩361,162 | -0.01% | 3511.1만 |
|---|
| 2026.01.21 | ₩354,268 | ₩359,556 | ₩351,966 | ₩358,485 | +1.19% | 5995.3만 |
|---|
| 2026.01.20 | ₩349,583 | ₩354,857 | ₩349,476 | ₩351,511 | +0.55% | 4791.2만 |
|---|
| 2026.01.16 | ₩355,915 | ₩357,722 | ₩354,362 | ₩355,768 | -0.04% | 3384.5만 |
|---|
| 2026.01.15 | ₩353,492 | ₩357,494 | ₩353,050 | ₩355,433 | +0.55% | 3346.5만 |
|---|
| 2026.01.14 | ₩349,570 | ₩352,689 | ₩348,311 | ₩352,327 | +0.79% | 3716.4만 |
|---|
| 2026.01.13 | ₩351,283 | ₩351,926 | ₩348,673 | ₩349,864 | -0.40% | 3388.2만 |
|---|
| 2026.01.12 | ₩347,093 | ₩350,279 | ₩345,701 | ₩350,065 | +0.86% | 2842.3만 |
|---|
| 2026.01.09 | ₩347,495 | ₩350,145 | ₩345,500 | ₩348,365 | +0.25% | 3630.2만 |
|---|
| 2026.01.08 | ₩340,962 | ₩346,624 | ₩340,507 | ₩345,741 | +1.40% | 3795.7만 |
|---|
| 2026.01.07 | ₩343,238 | ₩343,773 | ₩339,985 | ₩342,006 | -0.36% | 3305.2만 |
|---|
| 2026.01.06 | ₩337,669 | ₩343,037 | ₩336,705 | ₩342,809 | +1.52% | 4067.8만 |
|---|
| 2026.01.05 | ₩334,389 | ₩339,422 | ₩334,094 | ₩338,325 | +1.18% | 3742.8만 |
|---|
| 2026.01.02 | ₩331,497 | ₩333,452 | ₩329,128 | ₩333,037 | +0.46% | 4000.8만 |
|---|
| 2025.12.31 | ₩332,234 | ₩332,367 | ₩329,329 | ₩329,529 | -0.81% | 3535.2만 |
|---|
| 2025.12.30 | ₩334,630 | ₩334,871 | ₩331,926 | ₩332,033 | -0.78% | 2212.4만 |
|---|
| 2025.12.29 | ₩335,018 | ₩336,678 | ₩333,800 | ₩334,509 | -0.15% | 2521.9만 |
|---|
| 2025.12.26 | ₩338,124 | ₩338,351 | ₩335,205 | ₩336,571 | -0.46% | 1743만 |
|---|
| 2025.12.24 | ₩337,307 | ₩338,499 | ₩336,169 | ₩338,298 | +0.29% | 1210.3만 |
|---|
| 2025.12.23 | ₩337,910 | ₩338,981 | ₩336,624 | ₩337,454 | -0.13% | 2497.4만 |
|---|
| 2025.12.22 | ₩337,722 | ₩341,524 | ₩337,615 | ₩339,462 | +0.52% | 4049.7만 |
|---|
| 2025.12.19 | ₩333,706 | ₩336,544 | ₩333,412 | ₩335,728 | +0.61% | 4361만 |
|---|
| 2025.12.18 | ₩334,911 | ₩336,491 | ₩332,274 | ₩332,943 | -0.59% | 3906.8만 |
|---|
| 2025.12.17 | ₩335,165 | ₩337,562 | ₩330,252 | ₩330,975 | -1.25% | 3813.2만 |
|---|
| 2025.12.16 | ₩335,125 | ₩337,562 | ₩332,622 | ₩334,536 | -0.18% | 4311.5만 |
|---|
| 2025.12.15 | ₩342,100 | ₩342,287 | ₩336,999 | ₩337,254 | -1.42% | 4312만 |
|---|
| 2025.12.12 | ₩345,313 | ₩345,647 | ₩339,275 | ₩339,824 | -1.59% | 5765.8만 |
|---|
| 2025.12.11 | ₩340,881 | ₩345,393 | ₩340,453 | ₩345,112 | +1.24% | 4134.5만 |
|---|
| 2025.12.10 | ₩335,875 | ₩343,465 | ₩335,393 | ₩341,109 | +1.56% | 5110.5만 |
|---|
| 2025.12.09 | ₩335,005 | ₩338,619 | ₩334,804 | ₩336,531 | +0.46% | 3017만 |
|---|
| 2025.12.08 | ₩338,284 | ₩338,378 | ₩334,911 | ₩335,835 | -0.72% | 2910만 |
|---|
| 2025.12.05 | ₩336,665 | ₩338,231 | ₩335,045 | ₩335,701 | -0.29% | 3695.7만 |
|---|
| 2025.12.04 | ₩333,291 | ₩338,231 | ₩332,716 | ₩337,106 | +1.14% | 4024.6만 |
|---|
| 2025.12.03 | ₩329,275 | ₩334,456 | ₩328,619 | ₩334,175 | +1.49% | 3284.6만 |
|---|
| 2025.12.02 | ₩331,149 | ₩331,149 | ₩328,137 | ₩328,204 | -0.89% | 3191.9만 |
|---|
| 2025.12.01 | ₩328,740 | ₩331,578 | ₩328,432 | ₩328,807 | +0.02% | 3692만 |
|---|
| 2025.11.28 | ₩332,006 | ₩333,077 | ₩330,748 | ₩332,997 | +0.30% | 1891.2만 |
|---|
| 2025.11.26 | ₩328,044 | ₩333,104 | ₩327,669 | ₩331,056 | +0.92% | 3463.7만 |
|---|
| 2025.11.25 | ₩322,274 | ₩328,713 | ₩321,337 | ₩328,151 | +1.82% | 4616.1만 |
|---|
| 2025.11.24 | ₩315,875 | ₩321,805 | ₩315,232 | ₩321,149 | +1.67% | 3613.5만 |
|---|
| 2025.11.21 | ₩307,843 | ₩317,414 | ₩307,334 | ₩315,393 | +2.45% | 9950.4만 |
|---|
| 2025.11.20 | ₩317,588 | ₩320,078 | ₩306,424 | ₩306,705 | -3.43% | 9548.3만 |
|---|
| 2025.11.19 | ₩312,983 | ₩316,424 | ₩311,149 | ₩312,488 | -0.16% | 5728.1만 |
|---|
| 2025.11.18 | ₩309,650 | ₩314,697 | ₩309,182 | ₩312,542 | +0.93% | 6309.3만 |
|---|
| 2025.11.17 | ₩316,544 | ₩318,392 | ₩310,252 | ₩311,591 | -1.56% | 5576.6만 |
|---|
| 2025.11.14 | ₩312,368 | ₩319,583 | ₩312,274 | ₩317,910 | +1.77% | 5834.4만 |
|---|
| 2025.11.13 | ₩323,746 | ₩324,871 | ₩315,714 | ₩316,986 | -2.09% | 6571만 |
|---|
| 2025.11.12 | ₩327,762 | ₩329,824 | ₩325,741 | ₩326,156 | -0.49% | 3454.3만 |
|---|
| 2025.11.11 | ₩325,795 | ₩327,629 | ₩324,657 | ₩326,959 | +0.36% | 2735.8만 |
|---|
| 2025.11.10 | ₩327,990 | ₩328,298 | ₩324,295 | ₩326,678 | -0.40% | 3123.8만 |
|---|
| 2025.11.07 | ₩319,155 | ₩323,505 | ₩316,290 | ₩323,438 | +1.34% | 5497.9만 |
|---|
| 2025.11.06 | ₩326,986 | ₩327,695 | ₩321,283 | ₩321,752 | -1.60% | 4060.1만 |
|---|
| 2025.11.05 | ₩323,907 | ₩328,954 | ₩323,479 | ₩327,548 | +1.12% | 3822.9만 |
|---|
| 2025.11.04 | ₩323,679 | ₩326,718 | ₩322,622 | ₩322,890 | -0.24% | 3446.9만 |
|---|
| 2025.11.03 | ₩329,543 | ₩329,663 | ₩324,617 | ₩328,566 | -0.30% | 2888.8만 |
|---|
| 2025.10.31 | ₩327,963 | ₩330,373 | ₩326,223 | ₩329,623 | +0.51% | 3721.5만 |
|---|
| 2025.10.30 | ₩328,338 | ₩332,180 | ₩327,481 | ₩327,776 | -0.17% | 4453.9만 |
|---|
| 2025.10.29 | ₩333,117 | ₩336,196 | ₩327,562 | ₩330,440 | -0.80% | 5623.5만 |
|---|
| 2025.10.28 | ₩334,068 | ₩335,875 | ₩332,140 | ₩333,278 | -0.24% | 2807.6만 |
|---|
| 2025.10.27 | ₩337,053 | ₩337,628 | ₩334,001 | ₩335,072 | -0.59% | 3179.8만 |
|---|
| 2025.10.24 | ₩334,402 | ₩336,156 | ₩333,291 | ₩333,907 | -0.15% | 2662.7만 |
|---|
| 2025.10.23 | ₩327,026 | ₩330,815 | ₩326,210 | ₩329,878 | +0.87% | 2859.1만 |
|---|
| 2025.10.22 | ₩329,355 | ₩330,467 | ₩322,314 | ₩325,754 | -1.09% | 4657.8만 |
|---|
| 2025.10.21 | ₩331,230 | ₩332,488 | ₩328,659 | ₩330,641 | -0.18% | 2633.8만 |
|---|
| 2025.10.20 | ₩330,145 | ₩332,434 | ₩329,503 | ₩332,207 | +0.62% | 3254.5만 |
|---|
| 2025.10.17 | ₩325,728 | ₩328,191 | ₩323,251 | ₩325,848 | +0.04% | 5538만 |
|---|
| 2025.10.16 | ₩335,969 | ₩336,357 | ₩326,638 | ₩328,057 | -2.35% | 5274만 |
|---|
| 2025.10.15 | ₩335,152 | ₩338,378 | ₩330,734 | ₩335,112 | -0.01% | 4536.9만 |
|---|
| 2025.10.14 | ₩322,930 | ₩334,135 | ₩321,765 | ₩331,859 | +2.76% | 4532.1만 |
|---|
| 2025.10.13 | ₩323,733 | ₩327,481 | ₩323,157 | ₩327,187 | +1.07% | 3629.9만 |
|---|
| 2025.10.10 | ₩328,981 | ₩330,507 | ₩318,017 | ₩318,325 | -3.24% | 7056.9만 |
|---|