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 | ₩372,120 | ₩374,354 | ₩371,117 | ₩373,096 | +0.26% | 1870.6만 |
| 2026.10.08 | ₩369,592 | ₩371,611 | ₩367,184 | ₩371,264 | +0.45% | 3571만 |
| 2026.10.07 | ₩372,173 | ₩373,230 | ₩370,434 | ₩371,438 | -0.20% | 2484.7만 |
| 2026.10.06 | ₩380,399 | ₩380,720 | ₩375,531 | ₩376,306 | -1.08% | 2181.4만 |
| 2026.10.05 | ₩377,122 | ₩380,185 | ₩374,554 | ₩379,035 | +0.51% | 2272.6만 |
| 2026.10.02 | ₩377,630 | ₩379,289 | ₩375,704 | ₩376,547 | -0.29% | 2977.4만 |
| 2026.10.01 | ₩370,983 | ₩375,330 | ₩368,428 | ₩373,203 | +0.60% | 3405.4만 |
| 2026.09.30 | ₩374,741 | ₩375,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371,692 |
| -0.81% |
| 2112.4만 |
| 2026.09.29 | ₩374,848 | ₩375,918 | ₩371,050 | ₩373,190 | -0.44% | 2150.1만 |
|---|
| 2026.09.28 | ₩374,955 | ₩377,095 | ₩372,909 | ₩374,541 | -0.11% | 2493.9만 |
|---|
| 2026.09.25 | ₩377,644 | ₩379,222 | ₩375,129 | ₩377,149 | -0.13% | 2260.4만 |
|---|
| 2026.09.24 | ₩376,293 | ₩377,510 | ₩373,243 | ₩376,734 | +0.12% | 2730.8만 |
|---|
| 2026.09.23 | ₩382,526 | ₩382,780 | ₩376,975 | ₩377,082 | -1.42% | 2435.1만 |
|---|
| 2026.09.22 | ₩384,786 | ₩386,472 | ₩382,606 | ₩384,158 | -0.16% | 2568.4만 |
|---|
| 2026.09.21 | ₩382,900 | ₩383,141 | ₩381,068 | ₩381,978 | -0.24% | 1896.8만 |
|---|
| 2026.09.18 | ₩381,095 | ₩381,563 | ₩377,911 | ₩379,998 | -0.29% | 3110.6만 |
|---|
| 2026.09.17 | ₩385,148 | ₩385,602 | ₩381,483 | ₩381,777 | -0.88% | 2216만 |
|---|
| 2026.09.16 | ₩382,044 | ₩383,930 | ₩375,892 | ₩379,757 | -0.60% | 2759.9만 |
|---|
| 2026.09.15 | ₩383,369 | ₩383,783 | ₩379,971 | ₩381,389 | -0.52% | 2530.1만 |
|---|
| 2026.09.14 | ₩384,532 | ₩387,675 | ₩383,957 | ₩385,094 | +0.15% | 2606.1만 |
|---|
| 2026.09.11 | ₩388,839 | ₩389,816 | ₩386,244 | ₩386,405 | -0.63% | 2635.3만 |
|---|
| 2026.09.10 | ₩385,856 | ₩387,662 | ₩384,118 | ₩384,813 | -0.27% | 2704.5만 |
|---|
| 2026.09.09 | ₩392,517 | ₩393,454 | ₩388,304 | ₩388,746 | -0.96% | 1914.2만 |
|---|
| 2026.09.08 | ₩395,032 | ₩396,049 | ₩393,587 | ₩394,136 | -0.23% | 1733.2만 |
|---|
| 2026.09.04 | ₩392,838 | ₩396,156 | ₩392,651 | ₩395,928 | +0.79% | 1395.1만 |
|---|
| 2026.09.03 | ₩395,634 | ₩396,156 | ₩392,477 | ₩394,831 | -0.20% | 1665.1만 |
|---|
| 2026.09.02 | ₩389,949 | ₩393,708 | ₩389,481 | ₩393,253 | +0.85% | 2239.5만 |
|---|
| 2026.09.01 | ₩390,538 | ₩391,822 | ₩387,849 | ₩388,652 | -0.48% | 2280.2만 |
|---|
| 2026.08.31 | ₩394,698 | ₩395,045 | ₩391,514 | ₩393,146 | -0.39% | 2088.3만 |
|---|
| 2026.08.28 | ₩400,864 | ₩401,787 | ₩395,473 | ₩395,580 | -1.32% | 1905.3만 |
|---|
| 2026.08.27 | ₩399,620 | ₩401,693 | ₩398,777 | ₩401,011 | +0.35% | 1365.9만 |
|---|
| 2026.08.26 | ₩399,446 | ₩401,198 | ₩398,764 | ₩399,834 | +0.10% | 1055.6만 |
|---|
| 2026.08.25 | ₩400,730 | ₩400,971 | ₩398,550 | ₩400,235 | -0.12% | 1461.8만 |
|---|
| 2026.08.24 | ₩400,663 | ₩400,917 | ₩397,787 | ₩398,550 | -0.53% | 1286.9만 |
|---|
| 2026.08.21 | ₩401,064 | ₩401,706 | ₩398,817 | ₩401,211 | +0.04% | 2295만 |
|---|
| 2026.08.20 | ₩400,289 | ₩401,319 | ₩397,306 | ₩398,149 | -0.53% | 2163.9만 |
|---|
| 2026.08.19 | ₩405,117 | ₩405,826 | ₩402,910 | ₩403,566 | -0.38% | 1499.6만 |
|---|
| 2026.08.18 | ₩404,542 | ₩405,478 | ₩401,412 | ₩401,573 | -0.73% | 1826.4만 |
|---|
| 2026.08.17 | ₩406,562 | ₩407,057 | ₩405,585 | ₩406,695 | +0.03% | 1454.7만 |
|---|
| 2026.08.14 | ₩405,652 | ₩408,193 | ₩404,930 | ₩408,073 | +0.60% | 1316.3만 |
|---|
| 2026.08.13 | ₩406,669 | ₩408,020 | ₩404,903 | ₩405,946 | -0.18% | 1471.9만 |
|---|
| 2026.08.12 | ₩405,304 | ₩405,826 | ₩402,603 | ₩404,890 | -0.10% | 1548.1만 |
|---|
| 2026.08.11 | ₩402,509 | ₩403,927 | ₩402,068 | ₩402,589 | +0.02% | 1494.3만 |
|---|
| 2026.08.10 | ₩401,947 | ₩403,124 | ₩400,034 | ₩401,238 | -0.18% | 1622.7만 |
|---|
| 2026.08.07 | ₩401,880 | ₩403,980 | ₩400,997 | ₩403,352 | +0.37% | 1841.7만 |
|---|
| 2026.08.06 | ₩400,730 | ₩403,111 | ₩398,523 | ₩398,924 | -0.45% | 1631.4만 |
|---|
| 2026.08.05 | ₩404,515 | ₩405,358 | ₩400,931 | ₩400,957 | -0.88% | 1779.1만 |
|---|
| 2026.08.04 | ₩398,041 | ₩404,462 | ₩397,547 | ₩403,552 | +1.38% | 2075.2만 |
|---|
| 2026.08.03 | ₩391,768 | ₩396,798 | ₩391,100 | ₩396,209 | +1.13% | 2317.6만 |
|---|
| 2026.07.31 | ₩392,651 | ₩393,173 | ₩384,987 | ₩389,495 | -0.80% | 2835.1만 |
|---|
| 2026.07.30 | ₩389,428 | ₩391,688 | ₩386,498 | ₩391,354 | +0.49% | 2219.9만 |
|---|
| 2026.07.29 | ₩391,220 | ₩392,798 | ₩385,562 | ₩385,977 | -1.34% | 3329.7만 |
|---|
| 2026.07.28 | ₩392,116 | ₩392,932 | ₩388,398 | ₩392,397 | +0.07% | 2053.1만 |
|---|
| 2026.07.27 | ₩393,213 | ₩395,273 | ₩389,374 | ₩391,782 | -0.36% | 1944.6만 |
|---|
| 2026.07.24 | ₩392,451 | ₩393,200 | ₩388,532 | ₩389,454 | -0.76% | 1977.1만 |
|---|
| 2026.07.23 | ₩389,053 | ₩391,916 | ₩388,117 | ₩390,685 | +0.42% | 2779.5만 |
|---|
| 2026.07.22 | ₩395,514 | ₩396,503 | ₩392,451 | ₩392,959 | -0.65% | 1911.6만 |
|---|
| 2026.07.21 | ₩392,477 | ₩396,918 | ₩391,474 | ₩396,637 | +1.06% | 1819만 |
|---|
| 2026.07.20 | ₩394,591 | ₩395,901 | ₩390,805 | ₩390,979 | -0.92% | 2054만 |
|---|
| 2026.07.17 | ₩390,605 | ₩396,089 | ₩390,083 | ₩393,293 | +0.69% | 2873.9만 |
|---|
| 2026.07.16 | ₩394,109 | ₩398,336 | ₩393,708 | ₩395,366 | +0.32% | 2408.1만 |
|---|
| 2026.07.15 | ₩394,912 | ₩397,440 | ₩393,440 | ₩395,607 | +0.18% | 1883.3만 |
|---|
| 2026.07.14 | ₩395,233 | ₩396,008 | ₩392,905 | ₩393,922 | -0.33% | 1832.7만 |
|---|
| 2026.07.13 | ₩394,657 | ₩395,621 | ₩391,367 | ₩392,544 | -0.54% | 1937.6만 |
|---|
| 2026.07.10 | ₩398,175 | ₩398,871 | ₩392,731 | ₩395,901 | -0.57% | 1588.9만 |
|---|
| 2026.07.09 | ₩394,938 | ₩398,429 | ₩394,443 | ₩397,573 | +0.67% | 1646.7만 |
|---|
| 2026.07.08 | ₩393,280 | ₩394,711 | ₩388,799 | ₩392,544 | -0.19% | 2407.8만 |
|---|
| 2026.07.07 | ₩400,155 | ₩401,225 | ₩394,818 | ₩396,169 | -1.00% | 1805.7만 |
|---|
| 2026.07.06 | ₩398,256 | ₩401,813 | ₩398,082 | ₩399,794 | +0.39% | 1858.1만 |
|---|
| 2026.07.02 | ₩401,987 | ₩404,248 | ₩394,551 | ₩398,028 | -0.98% | 2117.9만 |
|---|
| 2026.07.01 | ₩401,171 | ₩404,903 | ₩399,820 | ₩400,355 | -0.20% | 2060.8만 |
|---|
| 2026.06.30 | ₩399,339 | ₩402,576 | ₩397,841 | ₩401,867 | +0.63% | 2323만 |
|---|
| 2026.06.29 | ₩398,737 | ₩400,141 | ₩394,149 | ₩399,887 | +0.29% | 2483.4만 |
|---|
| 2026.06.26 | ₩396,717 | ₩401,305 | ₩395,554 | ₩401,038 | +1.09% | 3983.3만 |
|---|
| 2026.06.25 | ₩400,623 | ₩403,271 | ₩396,891 | ₩399,807 | -0.20% | 2760만 |
|---|
| 2026.06.24 | ₩395,754 | ₩400,850 | ₩394,163 | ₩396,838 | +0.27% | 2866.5만 |
|---|
| 2026.06.23 | ₩392,250 | ₩398,256 | ₩391,100 | ₩395,005 | +0.70% | 2682.2만 |
|---|
| 2026.06.22 | ₩397,426 | ₩400,583 | ₩396,129 | ₩398,831 | +0.35% | 2279.6만 |
|---|
| 2026.06.18 | ₩393,975 | ₩395,875 | ₩389,789 | ₩395,366 | +0.35% | 3246.3만 |
|---|
| 2026.06.17 | ₩391,193 | ₩395,674 | ₩386,458 | ₩387,729 | -0.89% | 3992만 |
|---|
| 2026.06.16 | ₩395,246 | ₩396,985 | ₩390,003 | ₩390,672 | -1.16% | 2380.8만 |
|---|
| 2026.06.15 | ₩396,664 | ₩398,470 | ₩393,133 | ₩394,096 | -0.65% | 2388.9만 |
|---|
| 2026.06.12 | ₩390,070 | ₩395,540 | ₩388,304 | ₩391,835 | +0.45% | 3441.5만 |
|---|
| 2026.06.11 | ₩380,453 | ₩389,307 | ₩379,958 | ₩388,438 | +2.10% | 4146.9만 |
|---|
| 2026.06.10 | ₩380,653 | ₩386,552 | ₩376,868 | ₩377,256 | -0.89% | 3928.5만 |
|---|
| 2026.06.09 | ₩384,118 | ₩389,053 | ₩371,331 | ₩381,228 | -0.75% | 4176.1만 |
|---|
| 2026.06.08 | ₩381,884 | ₩383,663 | ₩379,302 | ₩380,011 | -0.49% | 2727.7만 |
|---|
| 2026.06.05 | ₩386,686 | ₩387,087 | ₩374,715 | ₩376,721 | -2.58% | 3581.3만 |
|---|
| 2026.06.04 | ₩384,626 | ₩391,742 | ₩383,422 | ₩390,578 | +1.55% | 2430.8만 |
|---|
| 2026.06.03 | ₩387,876 | ₩387,903 | ₩383,583 | ₩384,773 | -0.80% | 2916.7만 |
|---|
| 2026.06.02 | ₩385,830 | ₩390,391 | ₩385,749 | ₩390,110 | +1.11% | 1837.9만 |
|---|
| 2026.06.01 | ₩385,709 | ₩388,705 | ₩382,900 | ₩386,525 | +0.21% | 2382.6만 |
|---|
| 2026.05.29 | ₩389,735 | ₩389,775 | ₩385,656 | ₩388,465 | -0.33% | 2695.3만 |
|---|
| 2026.05.28 | ₩387,408 | ₩391,554 | ₩385,188 | ₩390,605 | +0.83% | 2371.1만 |
|---|
| 2026.05.27 | ₩389,441 | ₩390,190 | ₩386,967 | ₩388,384 | -0.27% | 2452만 |
|---|
| 2026.05.26 | ₩385,736 | ₩388,625 | ₩384,867 | ₩388,572 | +0.74% | 2450.7만 |
|---|
| 2026.05.22 | ₩379,998 | ₩383,355 | ₩379,423 | ₩381,362 | +0.36% | 2384.9만 |
|---|
| 2026.05.21 | ₩372,722 | ₩379,436 | ₩370,702 | ₩377,844 | +1.37% | 3168.1만 |
|---|
| 2026.05.20 | ₩367,706 | ₩374,634 | ₩365,700 | ₩374,340 | +1.80% | 3156.2만 |
|---|
| 2026.05.19 | ₩366,235 | ₩367,933 | ₩361,981 | ₩365,151 | -0.30% | 3027.7만 |
|---|
| 2026.05.18 | ₩372,829 | ₩373,283 | ₩366,408 | ₩369,124 | -0.99% | 2724.3만 |
|---|
| 2026.05.15 | ₩374,915 | ₩374,955 | ₩370,822 | ₩371,304 | -0.96% | 3540.8만 |
|---|
| 2026.05.14 | ₩379,650 | ₩382,085 | ₩377,136 | ₩380,466 | +0.21% | 1742.9만 |
|---|
| 2026.05.13 | ₩378,420 | ₩379,276 | ₩374,420 | ₩378,085 | -0.09% | 2074.2만 |
|---|
| 2026.05.12 | ₩379,918 | ₩379,944 | ₩372,213 | ₩377,952 | -0.52% | 2740.5만 |
|---|
| 2026.05.11 | ₩381,095 | ₩383,944 | ₩380,653 | ₩381,643 | +0.14% | 2015만 |
|---|
| 2026.05.08 | ₩379,918 | ₩381,162 | ₩378,005 | ₩380,092 | +0.05% | 2247.4만 |
|---|
| 2026.05.07 | ₩384,586 | ₩384,653 | ₩376,052 | ₩377,537 | -1.83% | 2835만 |
|---|
| 2026.05.06 | ₩381,683 | ₩383,944 | ₩379,008 | ₩383,609 | +0.50% | 2333만 |
|---|
| 2026.05.05 | ₩374,688 | ₩378,460 | ₩374,514 | ₩377,938 | +0.87% | 2486.3만 |
|---|
| 2026.05.04 | ₩372,775 | ₩375,571 | ₩369,298 | ₩371,678 | -0.29% | 2863.2만 |
|---|
| 2026.05.01 | ₩372,722 | ₩374,260 | ₩369,926 | ₩373,551 | +0.22% | 2893.7만 |
|---|
| 2026.04.30 | ₩365,325 | ₩372,133 | ₩364,402 | ₩371,799 | +1.77% | 2922.1만 |
|---|
| 2026.04.29 | ₩366,382 | ₩366,997 | ₩361,620 | ₩363,921 | -0.67% | 2942.9만 |
|---|
| 2026.04.28 | ₩369,231 | ₩370,461 | ₩365,044 | ₩366,368 | -0.78% | 2413.9만 |
|---|
| 2026.04.27 | ₩370,261 | ₩372,160 | ₩369,498 | ₩370,689 | +0.12% | 2339.9만 |
|---|
| 2026.04.24 | ₩370,060 | ₩372,013 | ₩366,796 | ₩370,033 | -0.01% | 2156.9만 |
|---|
| 2026.04.23 | ₩370,140 | ₩371,665 | ₩363,747 | ₩368,522 | -0.44% | 3288.7만 |
|---|
| 2026.04.22 | ₩371,290 | ₩371,852 | ₩367,692 | ₩369,806 | -0.40% | 2027.4만 |
|---|
| 2026.04.21 | ₩372,080 | ₩374,233 | ₩366,168 | ₩367,171 | -1.32% | 3223.5만 |
|---|
| 2026.04.20 | ₩367,358 | ₩371,398 | ₩367,198 | ₩370,970 | +0.98% | 2299.4만 |
|---|
| 2026.04.17 | ₩366,141 | ₩371,344 | ₩365,312 | ₩368,870 | +0.75% | 4646.3만 |
|---|
| 2026.04.16 | ₩360,403 | ₩361,607 | ₩358,530 | ₩361,072 | +0.19% | 3084.8만 |
|---|
| 2026.04.15 | ₩359,507 | ₩360,590 | ₩357,915 | ₩360,323 | +0.23% | 2167.1만 |
|---|
| 2026.04.14 | ₩357,246 | ₩360,363 | ₩356,163 | ₩359,426 | +0.61% | 2427만 |
|---|
| 2026.04.13 | ₩348,084 | ₩354,932 | ₩347,790 | ₩354,544 | +1.86% | 2382만 |
|---|
| 2026.04.10 | ₩350,973 | ₩351,441 | ₩348,218 | ₩349,502 | -0.42% | 2236.6만 |
|---|
| 2026.04.09 | ₩346,131 | ₩351,642 | ₩346,131 | ₩350,385 | +1.23% | 2675.8만 |
|---|
| 2026.04.08 | ₩349,796 | ₩350,799 | ₩345,636 | ₩348,392 | -0.40% | 4668만 |
|---|
| 2026.04.07 | ₩336,006 | ₩339,042 | ₩333,745 | ₩338,280 | +0.68% | 3488.2만 |
|---|
| 2026.04.06 | ₩335,712 | ₩338,467 | ₩334,722 | ₩337,544 | +0.55% | 2215.1만 |
|---|
| 2026.04.02 | ₩327,620 | ₩337,557 | ₩327,526 | ₩336,113 | +2.59% | 3036.9만 |
|---|
| 2026.04.01 | ₩334,280 | ₩337,651 | ₩333,197 | ₩333,799 | -0.14% | 5129.6만 |
|---|
| 2026.03.31 | ₩325,078 | ₩332,943 | ₩324,008 | ₩331,712 | +2.04% | 5866.1만 |
|---|
| 2026.03.30 | ₩328,168 | ₩328,195 | ₩319,260 | ₩320,490 | -2.34% | 5129.1만 |
|---|
| 2026.03.27 | ₩329,051 | ₩330,027 | ₩324,236 | ₩325,158 | -1.18% | 4811.4만 |
|---|
| 2026.03.26 | ₩332,903 | ₩336,875 | ₩330,589 | ₩330,963 | -0.58% | 4683만 |
|---|
| 2026.03.25 | ₩336,715 | ₩338,494 | ₩333,745 | ₩336,822 | +0.03% | 4567.2만 |
|---|
| 2026.03.24 | ₩328,382 | ₩334,602 | ₩327,165 | ₩332,756 | +1.33% | 4521.1만 |
|---|
| 2026.03.23 | ₩330,602 | ₩336,207 | ₩329,184 | ₩330,977 | +0.11% | 7874.7만 |
|---|
| 2026.03.20 | ₩330,335 | ₩331,044 | ₩321,453 | ₩323,981 | -1.92% | 7675만 |
|---|
| 2026.03.19 | ₩325,065 | ₩334,508 | ₩324,383 | ₩331,218 | +1.89% | 5922만 |
|---|
| 2026.03.18 | ₩332,261 | ₩333,358 | ₩328,877 | ₩329,064 | -0.96% | 4319.3만 |
|---|
| 2026.03.17 | ₩334,214 | ₩336,675 | ₩332,996 | ₩334,454 | +0.07% | 4064.3만 |
|---|
| 2026.03.16 | ₩334,066 | ₩336,354 | ₩332,127 | ₩332,943 | -0.34% | 4875.6만 |
|---|
| 2026.03.13 | ₩333,398 | ₩335,203 | ₩328,422 | ₩329,826 | -1.07% | 5393.3만 |
|---|
| 2026.03.12 | ₩332,970 | ₩334,133 | ₩329,813 | ₩330,923 | -0.61% | 6180.3만 |
|---|
| 2026.03.11 | ₩337,517 | ₩340,246 | ₩335,163 | ₩338,200 | +0.20% | 5041.8만 |
|---|
| 2026.03.10 | ₩338,347 | ₩344,620 | ₩337,598 | ₩338,882 | +0.16% | 5587.9만 |
|---|
| 2026.03.09 | ₩331,164 | ₩340,607 | ₩326,884 | ₩339,229 | +2.44% | 6537만 |
|---|
| 2026.03.06 | ₩336,380 | ₩338,801 | ₩334,307 | ₩335,578 | -0.24% | 6419.2만 |
|---|
| 2026.03.05 | ₩346,412 | ₩348,780 | ₩339,952 | ₩343,429 | -0.86% | 6041.5만 |
|---|
| 2026.03.04 | ₩349,368 | ₩351,722 | ₩346,185 | ₩350,117 | +0.21% | 3798만 |
|---|
| 2026.03.03 | ₩343,483 | ₩349,261 | ₩338,815 | ₩346,746 | +0.95% | 5953.7만 |
|---|
| 2026.03.02 | ₩344,834 | ₩353,488 | ₩344,807 | ₩352,859 | +2.33% | 5349.6만 |
|---|
| 2026.02.27 | ₩350,572 | ₩351,455 | ₩347,455 | ₩349,649 | -0.26% | 4063.2만 |
|---|
| 2026.02.26 | ₩354,464 | ₩356,109 | ₩350,599 | ₩355,775 | +0.37% | 4120.7만 |
|---|
| 2026.02.25 | ₩354,785 | ₩354,825 | ₩351,013 | ₩353,889 | -0.25% | 2601.2만 |
|---|
| 2026.02.24 | ₩348,298 | ₩353,300 | ₩347,576 | ₩352,217 | +1.13% | 3488.4만 |
|---|
| 2026.02.23 | ₩352,311 | ₩353,608 | ₩345,222 | ₩348,418 | -1.10% | 4400.1만 |
|---|
| 2026.02.20 | ₩351,575 | ₩357,567 | ₩350,625 | ₩353,929 | +0.67% | 4712.7만 |
|---|
| 2026.02.19 | ₩351,201 | ₩353,969 | ₩349,208 | ₩353,916 | +0.77% | 3100.6만 |
|---|
| 2026.02.18 | ₩351,816 | ₩357,005 | ₩350,237 | ₩353,100 | +0.36% | 3603.5만 |
|---|
| 2026.02.17 | ₩350,946 | ₩353,595 | ₩346,506 | ₩351,829 | +0.25% | 3373.5만 |
|---|
| 2026.02.13 | ₩348,566 | ₩354,678 | ₩345,770 | ₩351,722 | +0.91% | 4536만 |
|---|
| 2026.02.12 | ₩357,153 | ₩357,741 | ₩345,610 | ₩347,148 | -2.80% | 4762.8만 |
|---|
| 2026.02.11 | ₩359,092 | ₩359,747 | ₩350,572 | ₩354,384 | -1.31% | 4182.9만 |
|---|
| 2026.02.10 | ₩357,434 | ₩359,159 | ₩355,628 | ₩356,002 | -0.40% | 2466.2만 |
|---|
| 2026.02.09 | ₩354,237 | ₩358,022 | ₩352,230 | ₩356,965 | +0.77% | 2906.5만 |
|---|
| 2026.02.06 | ₩347,415 | ₩355,414 | ₩347,201 | ₩354,477 | +2.03% | 4335.5만 |
|---|
| 2026.02.05 | ₩345,757 | ₩349,930 | ₩341,142 | ₩342,185 | -1.03% | 4828만 |
|---|
| 2026.02.04 | ₩353,327 | ₩353,983 | ₩343,938 | ₩348,459 | -1.38% | 4882.7만 |
|---|
| 2026.02.03 | ₩351,856 | ₩354,531 | ₩345,824 | ₩351,481 | -0.11% | 5458.8만 |
|---|
| 2026.02.02 | ₩345,730 | ₩352,806 | ₩345,556 | ₩350,679 | +1.43% | 4289.6만 |
|---|
| 2026.01.30 | ₩349,194 | ₩351,749 | ₩345,008 | ₩347,295 | -0.54% | 5916.4만 |
|---|
| 2026.01.29 | ₩353,207 | ₩354,531 | ₩346,974 | ₩352,271 | -0.27% | 4392.3만 |
|---|
| 2026.01.28 | ₩355,762 | ₩356,698 | ₩351,187 | ₩352,177 | -1.01% | 3713.9만 |
|---|
| 2026.01.27 | ₩353,180 | ₩354,263 | ₩351,321 | ₩354,090 | +0.26% | 2697.6만 |
|---|
| 2026.01.26 | ₩354,544 | ₩356,711 | ₩352,431 | ₩353,086 | -0.41% | 3211.9만 |
|---|
| 2026.01.23 | ₩359,854 | ₩359,868 | ₩353,728 | ₩354,197 | -1.57% | 4263.7만 |
|---|
| 2026.01.22 | ₩360,911 | ₩363,279 | ₩360,363 | ₩360,858 | -0.01% | 3511.1만 |
|---|
| 2026.01.21 | ₩353,969 | ₩359,253 | ₩351,669 | ₩358,183 | +1.19% | 5995.3만 |
|---|
| 2026.01.20 | ₩349,288 | ₩354,558 | ₩349,181 | ₩351,214 | +0.55% | 4791.2만 |
|---|
| 2026.01.16 | ₩355,614 | ₩357,420 | ₩354,063 | ₩355,467 | -0.04% | 3384.5만 |
|---|
| 2026.01.15 | ₩353,193 | ₩357,193 | ₩352,752 | ₩355,133 | +0.55% | 3346.5만 |
|---|
| 2026.01.14 | ₩349,274 | ₩352,391 | ₩348,017 | ₩352,030 | +0.79% | 3716.4만 |
|---|
| 2026.01.13 | ₩350,987 | ₩351,629 | ₩348,378 | ₩349,569 | -0.40% | 3388.2만 |
|---|
| 2026.01.12 | ₩346,800 | ₩349,983 | ₩345,409 | ₩349,769 | +0.86% | 2842.3만 |
|---|
| 2026.01.09 | ₩347,201 | ₩349,850 | ₩345,208 | ₩348,071 | +0.25% | 3630.2만 |
|---|
| 2026.01.08 | ₩340,674 | ₩346,332 | ₩340,219 | ₩345,449 | +1.40% | 3795.7만 |
|---|
| 2026.01.07 | ₩342,948 | ₩343,483 | ₩339,698 | ₩341,717 | -0.36% | 3305.2만 |
|---|
| 2026.01.06 | ₩337,384 | ₩342,747 | ₩336,421 | ₩342,520 | +1.52% | 4067.8만 |
|---|
| 2026.01.05 | ₩334,107 | ₩339,136 | ₩333,812 | ₩338,039 | +1.18% | 3742.8만 |
|---|
| 2026.01.02 | ₩331,218 | ₩333,170 | ₩328,850 | ₩332,756 | +0.46% | 4000.8만 |
|---|
| 2025.12.31 | ₩331,953 | ₩332,087 | ₩329,051 | ₩329,251 | -0.81% | 3535.2만 |
|---|
| 2025.12.30 | ₩334,347 | ₩334,588 | ₩331,646 | ₩331,753 | -0.78% | 2212.4만 |
|---|
| 2025.12.29 | ₩334,735 | ₩336,394 | ₩333,518 | ₩334,227 | -0.15% | 2521.9만 |
|---|
| 2025.12.26 | ₩337,838 | ₩338,066 | ₩334,923 | ₩336,287 | -0.46% | 1743만 |
|---|
| 2025.12.24 | ₩337,022 | ₩338,213 | ₩335,886 | ₩338,012 | +0.29% | 1210.3만 |
|---|
| 2025.12.23 | ₩337,624 | ₩338,694 | ₩336,340 | ₩337,170 | -0.13% | 2497.4만 |
|---|
| 2025.12.22 | ₩337,437 | ₩341,236 | ₩337,330 | ₩339,176 | +0.52% | 4049.7만 |
|---|
| 2025.12.19 | ₩333,424 | ₩336,260 | ₩333,130 | ₩335,444 | +0.61% | 4361만 |
|---|
| 2025.12.18 | ₩334,628 | ₩336,207 | ₩331,993 | ₩332,662 | -0.59% | 3906.8만 |
|---|
| 2025.12.17 | ₩334,882 | ₩337,277 | ₩329,974 | ₩330,696 | -1.25% | 3813.2만 |
|---|
| 2025.12.16 | ₩334,842 | ₩337,277 | ₩332,341 | ₩334,254 | -0.18% | 4311.5만 |
|---|
| 2025.12.15 | ₩341,811 | ₩341,998 | ₩336,715 | ₩336,969 | -1.42% | 4312만 |
|---|
| 2025.12.12 | ₩345,021 | ₩345,355 | ₩338,989 | ₩339,537 | -1.59% | 5765.8만 |
|---|
| 2025.12.11 | ₩340,594 | ₩345,101 | ₩340,166 | ₩344,820 | +1.24% | 4134.5만 |
|---|
| 2025.12.10 | ₩335,591 | ₩343,175 | ₩335,110 | ₩340,821 | +1.56% | 5110.5만 |
|---|
| 2025.12.09 | ₩334,722 | ₩338,333 | ₩334,521 | ₩336,247 | +0.46% | 3017만 |
|---|
| 2025.12.08 | ₩337,999 | ₩338,093 | ₩334,628 | ₩335,551 | -0.72% | 2910만 |
|---|
| 2025.12.05 | ₩336,380 | ₩337,945 | ₩334,762 | ₩335,417 | -0.29% | 3695.7만 |
|---|
| 2025.12.04 | ₩333,010 | ₩337,945 | ₩332,435 | ₩336,822 | +1.14% | 4024.6만 |
|---|
| 2025.12.03 | ₩328,997 | ₩334,173 | ₩328,342 | ₩333,893 | +1.49% | 3284.6만 |
|---|
| 2025.12.02 | ₩330,870 | ₩330,870 | ₩327,860 | ₩327,927 | -0.89% | 3191.9만 |
|---|
| 2025.12.01 | ₩328,462 | ₩331,298 | ₩328,155 | ₩328,529 | +0.02% | 3692만 |
|---|
| 2025.11.28 | ₩331,726 | ₩332,796 | ₩330,468 | ₩332,716 | +0.30% | 1891.2만 |
|---|
| 2025.11.26 | ₩327,767 | ₩332,823 | ₩327,392 | ₩330,776 | +0.92% | 3463.7만 |
|---|
| 2025.11.25 | ₩322,002 | ₩328,435 | ₩321,065 | ₩327,874 | +1.82% | 4616.1만 |
|---|
| 2025.11.24 | ₩315,608 | ₩321,534 | ₩314,966 | ₩320,878 | +1.67% | 3613.5만 |
|---|
| 2025.11.21 | ₩307,583 | ₩317,146 | ₩307,075 | ₩315,127 | +2.45% | 9950.4만 |
|---|
| 2025.11.20 | ₩317,320 | ₩319,808 | ₩306,165 | ₩306,446 | -3.43% | 9548.3만 |
|---|
| 2025.11.19 | ₩312,719 | ₩316,157 | ₩310,887 | ₩312,224 | -0.16% | 5728.1만 |
|---|
| 2025.11.18 | ₩309,389 | ₩314,431 | ₩308,921 | ₩312,278 | +0.93% | 6309.3만 |
|---|
| 2025.11.17 | ₩316,277 | ₩318,123 | ₩309,991 | ₩311,328 | -1.56% | 5576.6만 |
|---|
| 2025.11.14 | ₩312,104 | ₩319,313 | ₩312,010 | ₩317,641 | +1.77% | 5834.4만 |
|---|
| 2025.11.13 | ₩323,473 | ₩324,597 | ₩315,448 | ₩316,718 | -2.09% | 6571만 |
|---|
| 2025.11.12 | ₩327,486 | ₩329,546 | ₩325,466 | ₩325,881 | -0.49% | 3454.3만 |
|---|
| 2025.11.11 | ₩325,520 | ₩327,352 | ₩324,383 | ₩326,683 | +0.36% | 2735.8만 |
|---|
| 2025.11.10 | ₩327,713 | ₩328,021 | ₩324,021 | ₩326,402 | -0.40% | 3123.8만 |
|---|
| 2025.11.07 | ₩318,885 | ₩323,232 | ₩316,023 | ₩323,165 | +1.34% | 5497.9만 |
|---|
| 2025.11.06 | ₩326,710 | ₩327,419 | ₩321,012 | ₩321,480 | -1.60% | 4060.1만 |
|---|
| 2025.11.05 | ₩323,634 | ₩328,676 | ₩323,206 | ₩327,272 | +1.12% | 3822.9만 |
|---|
| 2025.11.04 | ₩323,406 | ₩326,442 | ₩322,350 | ₩322,617 | -0.24% | 3446.9만 |
|---|
| 2025.11.03 | ₩329,265 | ₩329,385 | ₩324,343 | ₩328,288 | -0.30% | 2888.8만 |
|---|
| 2025.10.31 | ₩327,686 | ₩330,094 | ₩325,948 | ₩329,345 | +0.51% | 3721.5만 |
|---|
| 2025.10.30 | ₩328,061 | ₩331,900 | ₩327,205 | ₩327,499 | -0.17% | 4453.9만 |
|---|
| 2025.10.29 | ₩332,836 | ₩335,912 | ₩327,285 | ₩330,161 | -0.80% | 5623.5만 |
|---|
| 2025.10.28 | ₩333,786 | ₩335,591 | ₩331,860 | ₩332,996 | -0.24% | 2807.6만 |
|---|
| 2025.10.27 | ₩336,768 | ₩337,343 | ₩333,719 | ₩334,789 | -0.59% | 3179.8만 |
|---|
| 2025.10.24 | ₩334,120 | ₩335,872 | ₩333,010 | ₩333,625 | -0.15% | 2662.7만 |
|---|
| 2025.10.23 | ₩326,750 | ₩330,535 | ₩325,934 | ₩329,599 | +0.87% | 2859.1만 |
|---|
| 2025.10.22 | ₩329,077 | ₩330,188 | ₩322,042 | ₩325,479 | -1.09% | 4657.8만 |
|---|
| 2025.10.21 | ₩330,950 | ₩332,207 | ₩328,382 | ₩330,361 | -0.18% | 2633.8만 |
|---|
| 2025.10.20 | ₩329,867 | ₩332,154 | ₩329,225 | ₩331,926 | +0.62% | 3254.5만 |
|---|
| 2025.10.17 | ₩325,453 | ₩327,914 | ₩322,978 | ₩325,573 | +0.04% | 5538만 |
|---|
| 2025.10.16 | ₩335,685 | ₩336,073 | ₩326,362 | ₩327,780 | -2.35% | 5274만 |
|---|
| 2025.10.15 | ₩334,869 | ₩338,093 | ₩330,455 | ₩334,829 | -0.01% | 4536.9만 |
|---|
| 2025.10.14 | ₩322,657 | ₩333,852 | ₩321,494 | ₩331,579 | +2.76% | 4532.1만 |
|---|
| 2025.10.13 | ₩323,460 | ₩327,205 | ₩322,885 | ₩326,911 | +1.07% | 3629.9만 |
|---|
| 2025.10.10 | ₩328,703 | ₩330,228 | ₩317,748 | ₩318,056 | -3.24% | 7056.9만 |
|---|