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 | ₩372,907 | ₩375,146 | ₩371,902 | ₩373,886 | +0.26% | 1870.6만 |
| 2026.10.08 | ₩370,374 | ₩372,398 | ₩367,961 | ₩372,049 | +0.45% | 3571만 |
| 2026.10.07 | ₩372,961 | ₩374,020 | ₩371,218 | ₩372,224 | -0.20% | 2484.7만 |
| 2026.10.06 | ₩381,204 | ₩381,526 | ₩376,325 | ₩377,103 | -1.08% | 2181.4만 |
| 2026.10.05 | ₩377,920 | ₩380,990 | ₩375,347 | ₩379,837 | +0.51% | 2272.6만 |
| 2026.10.02 | ₩378,429 | ₩380,092 | ₩376,499 | ₩377,344 | -0.29% | 2977.4만 |
| 2026.10.01 | ₩371,768 | ₩376,124 | ₩369,208 | ₩373,993 | +0.60% | 3405.4만 |
| 2026.09.30 | ₩375,534 | ₩375,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩372,478 |
| -0.81% |
| 2112.4만 |
| 2026.09.29 | ₩375,641 | ₩376,714 | ₩371,835 | ₩373,979 | -0.44% | 2150.1만 |
|---|
| 2026.09.28 | ₩375,749 | ₩377,893 | ₩373,698 | ₩375,333 | -0.11% | 2493.9만 |
|---|
| 2026.09.25 | ₩378,443 | ₩380,025 | ₩375,923 | ₩377,947 | -0.13% | 2260.4만 |
|---|
| 2026.09.24 | ₩377,089 | ₩378,309 | ₩374,033 | ₩377,531 | +0.12% | 2730.8만 |
|---|
| 2026.09.23 | ₩383,335 | ₩383,590 | ₩377,773 | ₩377,880 | -1.42% | 2435.1만 |
|---|
| 2026.09.22 | ₩385,601 | ₩387,289 | ₩383,416 | ₩384,971 | -0.16% | 2568.4만 |
|---|
| 2026.09.21 | ₩383,711 | ₩383,952 | ₩381,874 | ₩382,786 | -0.24% | 1896.8만 |
|---|
| 2026.09.18 | ₩381,901 | ₩382,370 | ₩378,711 | ₩380,802 | -0.29% | 3110.6만 |
|---|
| 2026.09.17 | ₩385,962 | ₩386,418 | ₩382,290 | ₩382,585 | -0.88% | 2216만 |
|---|
| 2026.09.16 | ₩382,853 | ₩384,743 | ₩376,687 | ₩380,561 | -0.60% | 2759.9만 |
|---|
| 2026.09.15 | ₩384,180 | ₩384,595 | ₩380,775 | ₩382,196 | -0.52% | 2530.1만 |
|---|
| 2026.09.14 | ₩385,346 | ₩388,496 | ₩384,769 | ₩385,909 | +0.15% | 2606.1만 |
|---|
| 2026.09.11 | ₩389,662 | ₩390,640 | ₩387,062 | ₩387,222 | -0.63% | 2635.3만 |
|---|
| 2026.09.10 | ₩386,673 | ₩388,482 | ₩384,930 | ₩385,627 | -0.27% | 2704.5만 |
|---|
| 2026.09.09 | ₩393,348 | ₩394,286 | ₩389,126 | ₩389,568 | -0.96% | 1914.2만 |
|---|
| 2026.09.08 | ₩395,868 | ₩396,887 | ₩394,420 | ₩394,970 | -0.23% | 1733.2만 |
|---|
| 2026.09.04 | ₩393,670 | ₩396,994 | ₩393,482 | ₩396,766 | +0.79% | 1395.1만 |
|---|
| 2026.09.03 | ₩396,471 | ₩396,994 | ₩393,308 | ₩395,667 | -0.20% | 1665.1만 |
|---|
| 2026.09.02 | ₩390,774 | ₩394,541 | ₩390,305 | ₩394,085 | +0.85% | 2239.5만 |
|---|
| 2026.09.01 | ₩391,364 | ₩392,651 | ₩388,670 | ₩389,474 | -0.48% | 2280.2만 |
|---|
| 2026.08.31 | ₩395,533 | ₩395,881 | ₩392,343 | ₩393,978 | -0.39% | 2088.3만 |
|---|
| 2026.08.28 | ₩401,712 | ₩402,637 | ₩396,310 | ₩396,417 | -1.32% | 1905.3만 |
|---|
| 2026.08.27 | ₩400,465 | ₩402,543 | ₩399,621 | ₩401,859 | +0.35% | 1365.9만 |
|---|
| 2026.08.26 | ₩400,291 | ₩402,047 | ₩399,607 | ₩400,680 | +0.10% | 1055.6만 |
|---|
| 2026.08.25 | ₩401,578 | ₩401,819 | ₩399,393 | ₩401,082 | -0.12% | 1461.8만 |
|---|
| 2026.08.24 | ₩401,511 | ₩401,765 | ₩398,629 | ₩399,393 | -0.53% | 1286.9만 |
|---|
| 2026.08.21 | ₩401,913 | ₩402,556 | ₩399,661 | ₩402,060 | +0.04% | 2295만 |
|---|
| 2026.08.20 | ₩401,136 | ₩402,168 | ₩398,146 | ₩398,991 | -0.53% | 2163.9만 |
|---|
| 2026.08.19 | ₩405,974 | ₩406,685 | ₩403,763 | ₩404,419 | -0.38% | 1499.6만 |
|---|
| 2026.08.18 | ₩405,398 | ₩406,336 | ₩402,261 | ₩402,422 | -0.73% | 1826.4만 |
|---|
| 2026.08.17 | ₩407,422 | ₩407,918 | ₩406,443 | ₩407,556 | +0.03% | 1454.7만 |
|---|
| 2026.08.14 | ₩406,510 | ₩409,057 | ₩405,787 | ₩408,937 | +0.60% | 1316.3만 |
|---|
| 2026.08.13 | ₩407,529 | ₩408,883 | ₩405,760 | ₩406,805 | -0.18% | 1471.9만 |
|---|
| 2026.08.12 | ₩406,162 | ₩406,685 | ₩403,454 | ₩405,746 | -0.10% | 1548.1만 |
|---|
| 2026.08.11 | ₩403,361 | ₩404,781 | ₩402,918 | ₩403,441 | +0.02% | 1494.3만 |
|---|
| 2026.08.10 | ₩402,798 | ₩403,977 | ₩400,881 | ₩402,087 | -0.18% | 1622.7만 |
|---|
| 2026.08.07 | ₩402,731 | ₩404,835 | ₩401,846 | ₩404,205 | +0.37% | 1841.7만 |
|---|
| 2026.08.06 | ₩401,578 | ₩403,964 | ₩399,366 | ₩399,768 | -0.45% | 1631.4만 |
|---|
| 2026.08.05 | ₩405,371 | ₩406,216 | ₩401,779 | ₩401,806 | -0.88% | 1779.1만 |
|---|
| 2026.08.04 | ₩398,884 | ₩405,318 | ₩398,388 | ₩404,406 | +1.38% | 2075.2만 |
|---|
| 2026.08.03 | ₩392,597 | ₩397,637 | ₩391,927 | ₩397,047 | +1.13% | 2317.6만 |
|---|
| 2026.07.31 | ₩393,482 | ₩394,005 | ₩385,802 | ₩390,319 | -0.80% | 2835.1만 |
|---|
| 2026.07.30 | ₩390,252 | ₩392,517 | ₩387,316 | ₩392,182 | +0.49% | 2219.9만 |
|---|
| 2026.07.29 | ₩392,048 | ₩393,629 | ₩386,378 | ₩386,793 | -1.34% | 3329.7만 |
|---|
| 2026.07.28 | ₩392,946 | ₩393,763 | ₩389,220 | ₩393,227 | +0.07% | 2053.1만 |
|---|
| 2026.07.27 | ₩394,045 | ₩396,109 | ₩390,198 | ₩392,611 | -0.36% | 1944.6만 |
|---|
| 2026.07.24 | ₩393,281 | ₩394,032 | ₩389,354 | ₩390,278 | -0.76% | 1977.1만 |
|---|
| 2026.07.23 | ₩389,876 | ₩392,745 | ₩388,938 | ₩391,512 | +0.42% | 2779.5만 |
|---|
| 2026.07.22 | ₩396,350 | ₩397,342 | ₩393,281 | ₩393,790 | -0.65% | 1911.6만 |
|---|
| 2026.07.21 | ₩393,308 | ₩397,758 | ₩392,302 | ₩397,476 | +1.06% | 1819만 |
|---|
| 2026.07.20 | ₩395,426 | ₩396,739 | ₩391,632 | ₩391,806 | -0.92% | 2054만 |
|---|
| 2026.07.17 | ₩391,431 | ₩396,927 | ₩390,908 | ₩394,125 | +0.69% | 2873.9만 |
|---|
| 2026.07.16 | ₩394,943 | ₩399,179 | ₩394,541 | ₩396,203 | +0.32% | 2408.1만 |
|---|
| 2026.07.15 | ₩395,747 | ₩398,281 | ₩394,273 | ₩396,444 | +0.18% | 1883.3만 |
|---|
| 2026.07.14 | ₩396,069 | ₩396,846 | ₩393,737 | ₩394,755 | -0.33% | 1832.7만 |
|---|
| 2026.07.13 | ₩395,493 | ₩396,458 | ₩392,195 | ₩393,375 | -0.54% | 1937.6만 |
|---|
| 2026.07.10 | ₩399,018 | ₩399,715 | ₩393,562 | ₩396,739 | -0.57% | 1588.9만 |
|---|
| 2026.07.09 | ₩395,774 | ₩399,272 | ₩395,278 | ₩398,415 | +0.67% | 1646.7만 |
|---|
| 2026.07.08 | ₩394,112 | ₩395,546 | ₩389,622 | ₩393,375 | -0.19% | 2407.8만 |
|---|
| 2026.07.07 | ₩401,002 | ₩402,074 | ₩395,653 | ₩397,007 | -1.00% | 1805.7만 |
|---|
| 2026.07.06 | ₩399,098 | ₩402,664 | ₩398,924 | ₩400,640 | +0.39% | 1858.1만 |
|---|
| 2026.07.02 | ₩402,838 | ₩405,103 | ₩395,385 | ₩398,870 | -0.98% | 2117.9만 |
|---|
| 2026.07.01 | ₩402,020 | ₩405,760 | ₩400,666 | ₩401,203 | -0.20% | 2060.8만 |
|---|
| 2026.06.30 | ₩400,184 | ₩403,428 | ₩398,683 | ₩402,717 | +0.63% | 2323만 |
|---|
| 2026.06.29 | ₩399,581 | ₩400,988 | ₩394,983 | ₩400,733 | +0.29% | 2483.4만 |
|---|
| 2026.06.26 | ₩397,557 | ₩402,154 | ₩396,391 | ₩401,886 | +1.09% | 3983.3만 |
|---|
| 2026.06.25 | ₩401,471 | ₩404,125 | ₩397,731 | ₩400,653 | -0.20% | 2760만 |
|---|
| 2026.06.24 | ₩396,592 | ₩401,698 | ₩394,997 | ₩397,677 | +0.27% | 2866.5만 |
|---|
| 2026.06.23 | ₩393,080 | ₩399,098 | ₩391,927 | ₩395,841 | +0.70% | 2682.2만 |
|---|
| 2026.06.22 | ₩398,267 | ₩401,430 | ₩396,967 | ₩399,674 | +0.35% | 2279.6만 |
|---|
| 2026.06.18 | ₩394,809 | ₩396,712 | ₩390,614 | ₩396,203 | +0.35% | 3246.3만 |
|---|
| 2026.06.17 | ₩392,021 | ₩396,511 | ₩387,276 | ₩388,549 | -0.89% | 3992만 |
|---|
| 2026.06.16 | ₩396,082 | ₩397,825 | ₩390,828 | ₩391,498 | -1.16% | 2380.8만 |
|---|
| 2026.06.15 | ₩397,503 | ₩399,313 | ₩393,965 | ₩394,930 | -0.65% | 2388.9만 |
|---|
| 2026.06.12 | ₩390,895 | ₩396,377 | ₩389,126 | ₩392,664 | +0.45% | 3441.5만 |
|---|
| 2026.06.11 | ₩381,258 | ₩390,131 | ₩380,762 | ₩389,260 | +2.10% | 4146.9만 |
|---|
| 2026.06.10 | ₩381,459 | ₩387,370 | ₩377,665 | ₩378,054 | -0.89% | 3928.5만 |
|---|
| 2026.06.09 | ₩384,930 | ₩389,876 | ₩372,116 | ₩382,035 | -0.75% | 4176.1만 |
|---|
| 2026.06.08 | ₩382,692 | ₩384,475 | ₩380,105 | ₩380,815 | -0.49% | 2727.7만 |
|---|
| 2026.06.05 | ₩387,504 | ₩387,906 | ₩375,507 | ₩377,518 | -2.58% | 3581.3만 |
|---|
| 2026.06.04 | ₩385,440 | ₩392,571 | ₩384,233 | ₩391,404 | +1.55% | 2430.8만 |
|---|
| 2026.06.03 | ₩388,697 | ₩388,724 | ₩384,394 | ₩385,587 | -0.80% | 2916.7만 |
|---|
| 2026.06.02 | ₩386,646 | ₩391,217 | ₩386,566 | ₩390,935 | +1.11% | 1837.9만 |
|---|
| 2026.06.01 | ₩386,525 | ₩389,528 | ₩383,711 | ₩387,343 | +0.21% | 2382.6만 |
|---|
| 2026.05.29 | ₩390,560 | ₩390,600 | ₩386,472 | ₩389,287 | -0.33% | 2695.3만 |
|---|
| 2026.05.28 | ₩388,228 | ₩392,383 | ₩386,003 | ₩391,431 | +0.83% | 2371.1만 |
|---|
| 2026.05.27 | ₩390,265 | ₩391,016 | ₩387,785 | ₩389,206 | -0.27% | 2452만 |
|---|
| 2026.05.26 | ₩386,552 | ₩389,447 | ₩385,681 | ₩389,394 | +0.74% | 2450.7만 |
|---|
| 2026.05.22 | ₩380,802 | ₩384,166 | ₩380,226 | ₩382,169 | +0.36% | 2384.9만 |
|---|
| 2026.05.21 | ₩373,510 | ₩380,239 | ₩371,486 | ₩378,644 | +1.37% | 3168.1만 |
|---|
| 2026.05.20 | ₩368,484 | ₩375,427 | ₩366,473 | ₩375,132 | +1.80% | 3156.2만 |
|---|
| 2026.05.19 | ₩367,009 | ₩368,712 | ₩362,747 | ₩365,924 | -0.30% | 3027.7만 |
|---|
| 2026.05.18 | ₩373,618 | ₩374,073 | ₩367,184 | ₩369,905 | -0.99% | 2724.3만 |
|---|
| 2026.05.15 | ₩375,708 | ₩375,749 | ₩371,607 | ₩372,089 | -0.96% | 3540.8만 |
|---|
| 2026.05.14 | ₩380,453 | ₩382,893 | ₩377,934 | ₩381,271 | +0.21% | 1742.9만 |
|---|
| 2026.05.13 | ₩379,220 | ₩380,078 | ₩375,213 | ₩378,885 | -0.09% | 2074.2만 |
|---|
| 2026.05.12 | ₩380,722 | ₩380,748 | ₩373,001 | ₩378,751 | -0.52% | 2740.5만 |
|---|
| 2026.05.11 | ₩381,901 | ₩384,756 | ₩381,459 | ₩382,451 | +0.14% | 2015만 |
|---|
| 2026.05.08 | ₩380,722 | ₩381,968 | ₩378,805 | ₩380,896 | +0.05% | 2247.4만 |
|---|
| 2026.05.07 | ₩385,399 | ₩385,466 | ₩376,848 | ₩378,336 | -1.83% | 2835만 |
|---|
| 2026.05.06 | ₩382,491 | ₩384,756 | ₩379,810 | ₩384,421 | +0.50% | 2333만 |
|---|
| 2026.05.05 | ₩375,481 | ₩379,261 | ₩375,306 | ₩378,738 | +0.87% | 2486.3만 |
|---|
| 2026.05.04 | ₩373,564 | ₩376,365 | ₩370,079 | ₩372,465 | -0.29% | 2863.2만 |
|---|
| 2026.05.01 | ₩373,510 | ₩375,052 | ₩370,709 | ₩374,341 | +0.22% | 2893.7만 |
|---|
| 2026.04.30 | ₩366,098 | ₩372,921 | ₩365,173 | ₩372,585 | +1.77% | 2922.1만 |
|---|
| 2026.04.29 | ₩367,157 | ₩367,773 | ₩362,385 | ₩364,691 | -0.67% | 2942.9만 |
|---|
| 2026.04.28 | ₩370,012 | ₩371,245 | ₩365,817 | ₩367,143 | -0.78% | 2413.9만 |
|---|
| 2026.04.27 | ₩371,044 | ₩372,947 | ₩370,280 | ₩371,473 | +0.12% | 2339.9만 |
|---|
| 2026.04.24 | ₩370,843 | ₩372,800 | ₩367,572 | ₩370,816 | -0.01% | 2156.9만 |
|---|
| 2026.04.23 | ₩370,923 | ₩372,451 | ₩364,516 | ₩369,301 | -0.44% | 3288.7만 |
|---|
| 2026.04.22 | ₩372,076 | ₩372,639 | ₩368,470 | ₩370,588 | -0.40% | 2027.4만 |
|---|
| 2026.04.21 | ₩372,867 | ₩375,025 | ₩366,942 | ₩367,948 | -1.32% | 3223.5만 |
|---|
| 2026.04.20 | ₩368,135 | ₩372,183 | ₩367,975 | ₩371,754 | +0.98% | 2299.4만 |
|---|
| 2026.04.17 | ₩366,916 | ₩372,130 | ₩366,085 | ₩369,650 | +0.75% | 4646.3만 |
|---|
| 2026.04.16 | ₩361,165 | ₩362,372 | ₩359,289 | ₩361,836 | +0.19% | 3084.8만 |
|---|
| 2026.04.15 | ₩360,267 | ₩361,353 | ₩358,672 | ₩361,085 | +0.23% | 2167.1만 |
|---|
| 2026.04.14 | ₩358,002 | ₩361,125 | ₩356,916 | ₩360,187 | +0.61% | 2427만 |
|---|
| 2026.04.13 | ₩348,820 | ₩355,683 | ₩348,526 | ₩355,295 | +1.86% | 2382만 |
|---|
| 2026.04.10 | ₩351,716 | ₩352,185 | ₩348,955 | ₩350,241 | -0.42% | 2236.6만 |
|---|
| 2026.04.09 | ₩346,864 | ₩352,386 | ₩346,864 | ₩351,126 | +1.23% | 2675.8만 |
|---|
| 2026.04.08 | ₩350,536 | ₩351,541 | ₩346,368 | ₩349,129 | -0.40% | 4668만 |
|---|
| 2026.04.07 | ₩336,717 | ₩339,760 | ₩334,452 | ₩338,996 | +0.68% | 3488.2만 |
|---|
| 2026.04.06 | ₩336,422 | ₩339,183 | ₩335,430 | ₩338,258 | +0.55% | 2215.1만 |
|---|
| 2026.04.02 | ₩328,313 | ₩338,272 | ₩328,219 | ₩336,824 | +2.59% | 3036.9만 |
|---|
| 2026.04.01 | ₩334,988 | ₩338,366 | ₩333,902 | ₩334,505 | -0.14% | 5129.6만 |
|---|
| 2026.03.31 | ₩325,766 | ₩333,647 | ₩324,694 | ₩332,414 | +2.04% | 5866.1만 |
|---|
| 2026.03.30 | ₩328,862 | ₩328,889 | ₩319,935 | ₩321,168 | -2.34% | 5129.1만 |
|---|
| 2026.03.27 | ₩329,747 | ₩330,725 | ₩324,922 | ₩325,846 | -1.18% | 4811.4만 |
|---|
| 2026.03.26 | ₩333,607 | ₩337,588 | ₩331,288 | ₩331,664 | -0.58% | 4683만 |
|---|
| 2026.03.25 | ₩337,427 | ₩339,210 | ₩334,452 | ₩337,535 | +0.03% | 4567.2만 |
|---|
| 2026.03.24 | ₩329,077 | ₩335,309 | ₩327,857 | ₩333,460 | +1.33% | 4521.1만 |
|---|
| 2026.03.23 | ₩331,302 | ₩336,918 | ₩329,881 | ₩331,677 | +0.11% | 7874.7만 |
|---|
| 2026.03.20 | ₩331,034 | ₩331,744 | ₩322,134 | ₩324,667 | -1.92% | 7675만 |
|---|
| 2026.03.19 | ₩325,753 | ₩335,216 | ₩325,069 | ₩331,918 | +1.89% | 5922만 |
|---|
| 2026.03.18 | ₩332,964 | ₩334,063 | ₩329,573 | ₩329,760 | -0.96% | 4319.3만 |
|---|
| 2026.03.17 | ₩334,921 | ₩337,387 | ₩333,701 | ₩335,162 | +0.07% | 4064.3만 |
|---|
| 2026.03.16 | ₩334,773 | ₩337,065 | ₩332,830 | ₩333,647 | -0.34% | 4875.6만 |
|---|
| 2026.03.13 | ₩334,103 | ₩335,913 | ₩329,117 | ₩330,524 | -1.07% | 5393.3만 |
|---|
| 2026.03.12 | ₩333,674 | ₩334,840 | ₩330,511 | ₩331,623 | -0.61% | 6180.3만 |
|---|
| 2026.03.11 | ₩338,231 | ₩340,966 | ₩335,872 | ₩338,915 | +0.20% | 5041.8만 |
|---|
| 2026.03.10 | ₩339,063 | ₩345,349 | ₩338,312 | ₩339,599 | +0.16% | 5587.9만 |
|---|
| 2026.03.09 | ₩331,865 | ₩341,328 | ₩327,575 | ₩339,947 | +2.44% | 6537만 |
|---|
| 2026.03.06 | ₩337,092 | ₩339,518 | ₩335,015 | ₩336,288 | -0.24% | 6419.2만 |
|---|
| 2026.03.05 | ₩347,145 | ₩349,518 | ₩340,671 | ₩344,156 | -0.86% | 6041.5만 |
|---|
| 2026.03.04 | ₩350,107 | ₩352,466 | ₩346,917 | ₩350,858 | +0.21% | 3798만 |
|---|
| 2026.03.03 | ₩344,210 | ₩350,000 | ₩339,532 | ₩347,480 | +0.95% | 5953.7만 |
|---|
| 2026.03.02 | ₩345,563 | ₩354,236 | ₩345,537 | ₩353,606 | +2.33% | 5349.6만 |
|---|
| 2026.02.27 | ₩351,314 | ₩352,198 | ₩348,190 | ₩350,389 | -0.26% | 4063.2만 |
|---|
| 2026.02.26 | ₩355,214 | ₩356,863 | ₩351,340 | ₩356,528 | +0.37% | 4120.7만 |
|---|
| 2026.02.25 | ₩355,536 | ₩355,576 | ₩351,756 | ₩354,638 | -0.25% | 2601.2만 |
|---|
| 2026.02.24 | ₩349,035 | ₩354,048 | ₩348,311 | ₩352,962 | +1.13% | 3488.4만 |
|---|
| 2026.02.23 | ₩353,056 | ₩354,356 | ₩345,952 | ₩349,156 | -1.10% | 4400.1만 |
|---|
| 2026.02.20 | ₩352,319 | ₩358,324 | ₩351,367 | ₩354,678 | +0.67% | 4712.7만 |
|---|
| 2026.02.19 | ₩351,944 | ₩354,718 | ₩349,946 | ₩354,665 | +0.77% | 3100.6만 |
|---|
| 2026.02.18 | ₩352,560 | ₩357,761 | ₩350,979 | ₩353,847 | +0.36% | 3603.5만 |
|---|
| 2026.02.17 | ₩351,689 | ₩354,343 | ₩347,239 | ₩352,574 | +0.25% | 3373.5만 |
|---|
| 2026.02.13 | ₩349,303 | ₩355,429 | ₩346,502 | ₩352,466 | +0.91% | 4536만 |
|---|
| 2026.02.12 | ₩357,908 | ₩358,498 | ₩346,341 | ₩347,882 | -2.80% | 4762.8만 |
|---|
| 2026.02.11 | ₩359,852 | ₩360,509 | ₩351,314 | ₩355,134 | -1.31% | 4182.9만 |
|---|
| 2026.02.10 | ₩358,190 | ₩359,919 | ₩356,380 | ₩356,756 | -0.40% | 2466.2만 |
|---|
| 2026.02.09 | ₩354,986 | ₩358,780 | ₩352,976 | ₩357,721 | +0.77% | 2906.5만 |
|---|
| 2026.02.06 | ₩348,150 | ₩356,166 | ₩347,936 | ₩355,227 | +2.03% | 4335.5만 |
|---|
| 2026.02.05 | ₩346,488 | ₩350,670 | ₩341,864 | ₩342,909 | -1.03% | 4828만 |
|---|
| 2026.02.04 | ₩354,075 | ₩354,732 | ₩344,665 | ₩349,196 | -1.38% | 4882.7만 |
|---|
| 2026.02.03 | ₩352,600 | ₩355,281 | ₩346,555 | ₩352,225 | -0.11% | 5458.8만 |
|---|
| 2026.02.02 | ₩346,461 | ₩353,552 | ₩346,287 | ₩351,421 | +1.43% | 4289.6만 |
|---|
| 2026.01.30 | ₩349,933 | ₩352,493 | ₩345,738 | ₩348,030 | -0.54% | 5916.4만 |
|---|
| 2026.01.29 | ₩353,954 | ₩355,281 | ₩347,708 | ₩353,016 | -0.27% | 4392.3만 |
|---|
| 2026.01.28 | ₩356,514 | ₩357,453 | ₩351,930 | ₩352,922 | -1.01% | 3713.9만 |
|---|
| 2026.01.27 | ₩353,927 | ₩355,013 | ₩352,064 | ₩354,839 | +0.26% | 2697.6만 |
|---|
| 2026.01.26 | ₩355,295 | ₩357,466 | ₩353,177 | ₩353,834 | -0.41% | 3211.9만 |
|---|
| 2026.01.23 | ₩360,616 | ₩360,629 | ₩354,477 | ₩354,946 | -1.57% | 4263.7만 |
|---|
| 2026.01.22 | ₩361,675 | ₩364,047 | ₩361,125 | ₩361,621 | -0.01% | 3511.1만 |
|---|
| 2026.01.21 | ₩354,718 | ₩360,013 | ₩352,413 | ₩358,940 | +1.19% | 5995.3만 |
|---|
| 2026.01.20 | ₩350,027 | ₩355,308 | ₩349,920 | ₩351,957 | +0.55% | 4791.2만 |
|---|
| 2026.01.16 | ₩356,367 | ₩358,176 | ₩354,812 | ₩356,219 | -0.04% | 3384.5만 |
|---|
| 2026.01.15 | ₩353,941 | ₩357,948 | ₩353,498 | ₩355,884 | +0.55% | 3346.5만 |
|---|
| 2026.01.14 | ₩350,013 | ₩353,137 | ₩348,753 | ₩352,775 | +0.79% | 3716.4만 |
|---|
| 2026.01.13 | ₩351,729 | ₩352,373 | ₩349,115 | ₩350,308 | -0.40% | 3388.2만 |
|---|
| 2026.01.12 | ₩347,534 | ₩350,724 | ₩346,140 | ₩350,509 | +0.86% | 2842.3만 |
|---|
| 2026.01.09 | ₩347,936 | ₩350,590 | ₩345,939 | ₩348,807 | +0.25% | 3630.2만 |
|---|
| 2026.01.08 | ₩341,395 | ₩347,065 | ₩340,939 | ₩346,180 | +1.40% | 3795.7만 |
|---|
| 2026.01.07 | ₩343,673 | ₩344,210 | ₩340,416 | ₩342,440 | -0.36% | 3305.2만 |
|---|
| 2026.01.06 | ₩338,097 | ₩343,472 | ₩337,132 | ₩343,244 | +1.52% | 4067.8만 |
|---|
| 2026.01.05 | ₩334,814 | ₩339,853 | ₩334,519 | ₩338,754 | +1.18% | 3742.8만 |
|---|
| 2026.01.02 | ₩331,918 | ₩333,875 | ₩329,546 | ₩333,460 | +0.46% | 4000.8만 |
|---|
| 2025.12.31 | ₩332,655 | ₩332,790 | ₩329,747 | ₩329,948 | -0.81% | 3535.2만 |
|---|
| 2025.12.30 | ₩335,055 | ₩335,296 | ₩332,347 | ₩332,454 | -0.78% | 2212.4만 |
|---|
| 2025.12.29 | ₩335,443 | ₩337,106 | ₩334,224 | ₩334,934 | -0.15% | 2521.9만 |
|---|
| 2025.12.26 | ₩338,553 | ₩338,781 | ₩335,631 | ₩336,998 | -0.46% | 1743만 |
|---|
| 2025.12.24 | ₩337,736 | ₩338,928 | ₩336,596 | ₩338,727 | +0.29% | 1210.3만 |
|---|
| 2025.12.23 | ₩338,339 | ₩339,411 | ₩337,052 | ₩337,883 | -0.13% | 2497.4만 |
|---|
| 2025.12.22 | ₩338,151 | ₩341,958 | ₩338,044 | ₩339,894 | +0.52% | 4049.7만 |
|---|
| 2025.12.19 | ₩334,130 | ₩336,972 | ₩333,835 | ₩336,154 | +0.61% | 4361만 |
|---|
| 2025.12.18 | ₩335,336 | ₩336,918 | ₩332,696 | ₩333,366 | -0.59% | 3906.8만 |
|---|
| 2025.12.17 | ₩335,591 | ₩337,990 | ₩330,672 | ₩331,396 | -1.25% | 3813.2만 |
|---|
| 2025.12.16 | ₩335,551 | ₩337,990 | ₩333,044 | ₩334,961 | -0.18% | 4311.5만 |
|---|
| 2025.12.15 | ₩342,534 | ₩342,722 | ₩337,427 | ₩337,682 | -1.42% | 4312만 |
|---|
| 2025.12.12 | ₩345,751 | ₩346,086 | ₩339,706 | ₩340,255 | -1.59% | 5765.8만 |
|---|
| 2025.12.11 | ₩341,314 | ₩345,831 | ₩340,885 | ₩345,550 | +1.24% | 4134.5만 |
|---|
| 2025.12.10 | ₩336,301 | ₩343,901 | ₩335,819 | ₩341,542 | +1.56% | 5110.5만 |
|---|
| 2025.12.09 | ₩335,430 | ₩339,049 | ₩335,229 | ₩336,958 | +0.46% | 3017만 |
|---|
| 2025.12.08 | ₩338,714 | ₩338,808 | ₩335,336 | ₩336,261 | -0.72% | 2910만 |
|---|
| 2025.12.05 | ₩337,092 | ₩338,660 | ₩335,470 | ₩336,127 | -0.29% | 3695.7만 |
|---|
| 2025.12.04 | ₩333,714 | ₩338,660 | ₩333,138 | ₩337,535 | +1.14% | 4024.6만 |
|---|
| 2025.12.03 | ₩329,693 | ₩334,881 | ₩329,036 | ₩334,599 | +1.49% | 3284.6만 |
|---|
| 2025.12.02 | ₩331,570 | ₩331,570 | ₩328,554 | ₩328,621 | -0.89% | 3191.9만 |
|---|
| 2025.12.01 | ₩329,157 | ₩331,999 | ₩328,849 | ₩329,224 | +0.02% | 3692만 |
|---|
| 2025.11.28 | ₩332,428 | ₩333,500 | ₩331,168 | ₩333,420 | +0.30% | 1891.2만 |
|---|
| 2025.11.26 | ₩328,460 | ₩333,527 | ₩328,085 | ₩331,476 | +0.92% | 3463.7만 |
|---|
| 2025.11.25 | ₩322,683 | ₩329,130 | ₩321,745 | ₩328,567 | +1.82% | 4616.1만 |
|---|
| 2025.11.24 | ₩316,276 | ₩322,214 | ₩315,633 | ₩321,557 | +1.67% | 3613.5만 |
|---|
| 2025.11.21 | ₩308,234 | ₩317,818 | ₩307,724 | ₩315,794 | +2.45% | 9950.4만 |
|---|
| 2025.11.20 | ₩317,992 | ₩320,485 | ₩306,813 | ₩307,094 | -3.43% | 9548.3만 |
|---|
| 2025.11.19 | ₩313,381 | ₩316,826 | ₩311,545 | ₩312,885 | -0.16% | 5728.1만 |
|---|
| 2025.11.18 | ₩310,043 | ₩315,097 | ₩309,574 | ₩312,939 | +0.93% | 6309.3만 |
|---|
| 2025.11.17 | ₩316,946 | ₩318,796 | ₩310,646 | ₩311,987 | -1.56% | 5576.6만 |
|---|
| 2025.11.14 | ₩312,764 | ₩319,989 | ₩312,670 | ₩318,313 | +1.77% | 5834.4만 |
|---|
| 2025.11.13 | ₩324,157 | ₩325,283 | ₩316,115 | ₩317,389 | -2.09% | 6571만 |
|---|
| 2025.11.12 | ₩328,179 | ₩330,243 | ₩326,155 | ₩326,570 | -0.49% | 3454.3만 |
|---|
| 2025.11.11 | ₩326,208 | ₩328,045 | ₩325,069 | ₩327,374 | +0.36% | 2735.8만 |
|---|
| 2025.11.10 | ₩328,406 | ₩328,715 | ₩324,707 | ₩327,093 | -0.40% | 3123.8만 |
|---|
| 2025.11.07 | ₩319,560 | ₩323,916 | ₩316,692 | ₩323,849 | +1.34% | 5497.9만 |
|---|
| 2025.11.06 | ₩327,401 | ₩328,112 | ₩321,691 | ₩322,160 | -1.60% | 4060.1만 |
|---|
| 2025.11.05 | ₩324,318 | ₩329,372 | ₩323,889 | ₩327,964 | +1.12% | 3822.9만 |
|---|
| 2025.11.04 | ₩324,090 | ₩327,133 | ₩323,032 | ₩323,300 | -0.24% | 3446.9만 |
|---|
| 2025.11.03 | ₩329,961 | ₩330,082 | ₩325,029 | ₩328,983 | -0.30% | 2888.8만 |
|---|
| 2025.10.31 | ₩328,380 | ₩330,792 | ₩326,637 | ₩330,042 | +0.51% | 3721.5만 |
|---|
| 2025.10.30 | ₩328,755 | ₩332,602 | ₩327,897 | ₩328,192 | -0.17% | 4453.9만 |
|---|
| 2025.10.29 | ₩333,540 | ₩336,623 | ₩327,978 | ₩330,859 | -0.80% | 5623.5만 |
|---|
| 2025.10.28 | ₩334,492 | ₩336,301 | ₩332,562 | ₩333,701 | -0.24% | 2807.6만 |
|---|
| 2025.10.27 | ₩337,481 | ₩338,057 | ₩334,425 | ₩335,497 | -0.59% | 3179.8만 |
|---|
| 2025.10.24 | ₩334,827 | ₩336,583 | ₩333,714 | ₩334,331 | -0.15% | 2662.7만 |
|---|
| 2025.10.23 | ₩327,441 | ₩331,235 | ₩326,624 | ₩330,296 | +0.87% | 2859.1만 |
|---|
| 2025.10.22 | ₩329,774 | ₩330,886 | ₩322,723 | ₩326,168 | -1.09% | 4657.8만 |
|---|
| 2025.10.21 | ₩331,650 | ₩332,910 | ₩329,077 | ₩331,060 | -0.18% | 2633.8만 |
|---|
| 2025.10.20 | ₩330,565 | ₩332,857 | ₩329,921 | ₩332,629 | +0.62% | 3254.5만 |
|---|
| 2025.10.17 | ₩326,141 | ₩328,608 | ₩323,662 | ₩326,262 | +0.04% | 5538만 |
|---|
| 2025.10.16 | ₩336,395 | ₩336,784 | ₩327,053 | ₩328,474 | -2.35% | 5274만 |
|---|
| 2025.10.15 | ₩335,578 | ₩338,808 | ₩331,154 | ₩335,537 | -0.01% | 4536.9만 |
|---|
| 2025.10.14 | ₩323,340 | ₩334,559 | ₩322,174 | ₩332,280 | +2.76% | 4532.1만 |
|---|
| 2025.10.13 | ₩324,144 | ₩327,897 | ₩323,568 | ₩327,602 | +1.07% | 3629.9만 |
|---|
| 2025.10.10 | ₩329,398 | ₩330,926 | ₩318,421 | ₩318,729 | -3.24% | 7056.9만 |
|---|