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 | ₩373,052 | ₩375,291 | ₩372,046 | ₩374,031 | +0.26% | 1870.6만 |
| 2026.10.08 | ₩370,517 | ₩372,542 | ₩368,104 | ₩372,194 | +0.45% | 3571만 |
| 2026.10.07 | ₩373,105 | ₩374,165 | ₩371,362 | ₩372,368 | -0.20% | 2484.7만 |
| 2026.10.06 | ₩381,352 | ₩381,674 | ₩376,471 | ₩377,249 | -1.08% | 2181.4만 |
| 2026.10.05 | ₩378,067 | ₩381,137 | ₩375,492 | ₩379,984 | +0.51% | 2272.6만 |
| 2026.10.02 | ₩378,576 | ₩380,239 | ₩376,645 | ₩377,490 | -0.29% | 2977.4만 |
| 2026.10.01 | ₩371,912 | ₩376,270 | ₩369,351 | ₩374,138 | +0.60% | 3405.4만 |
| 2026.09.30 | ₩375,680 | ₩376,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩372,623 |
| -0.81% |
| 2112.4만 |
| 2026.09.29 | ₩375,787 | ₩376,860 | ₩371,979 | ₩374,125 | -0.44% | 2150.1만 |
|---|
| 2026.09.28 | ₩375,894 | ₩378,040 | ₩373,843 | ₩375,479 | -0.11% | 2493.9만 |
|---|
| 2026.09.25 | ₩378,590 | ₩380,172 | ₩376,069 | ₩378,094 | -0.13% | 2260.4만 |
|---|
| 2026.09.24 | ₩377,235 | ₩378,456 | ₩374,178 | ₩377,678 | +0.12% | 2730.8만 |
|---|
| 2026.09.23 | ₩383,484 | ₩383,739 | ₩377,919 | ₩378,027 | -1.42% | 2435.1만 |
|---|
| 2026.09.22 | ₩385,750 | ₩387,440 | ₩383,564 | ₩385,120 | -0.16% | 2568.4만 |
|---|
| 2026.09.21 | ₩383,859 | ₩384,101 | ₩382,022 | ₩382,934 | -0.24% | 1896.8만 |
|---|
| 2026.09.18 | ₩382,049 | ₩382,519 | ₩378,858 | ₩380,950 | -0.29% | 3110.6만 |
|---|
| 2026.09.17 | ₩386,112 | ₩386,568 | ₩382,438 | ₩382,733 | -0.88% | 2216만 |
|---|
| 2026.09.16 | ₩383,001 | ₩384,892 | ₩376,833 | ₩380,708 | -0.60% | 2759.9만 |
|---|
| 2026.09.15 | ₩384,329 | ₩384,744 | ₩380,923 | ₩382,344 | -0.52% | 2530.1만 |
|---|
| 2026.09.14 | ₩385,495 | ₩388,646 | ₩384,919 | ₩386,059 | +0.15% | 2606.1만 |
|---|
| 2026.09.11 | ₩389,813 | ₩390,792 | ₩387,212 | ₩387,373 | -0.63% | 2635.3만 |
|---|
| 2026.09.10 | ₩386,823 | ₩388,633 | ₩385,080 | ₩385,777 | -0.27% | 2704.5만 |
|---|
| 2026.09.09 | ₩393,501 | ₩394,439 | ₩389,277 | ₩389,719 | -0.96% | 1914.2만 |
|---|
| 2026.09.08 | ₩396,021 | ₩397,040 | ₩394,573 | ₩395,123 | -0.23% | 1733.2만 |
|---|
| 2026.09.04 | ₩393,822 | ₩397,148 | ₩393,635 | ₩396,920 | +0.79% | 1395.1만 |
|---|
| 2026.09.03 | ₩396,625 | ₩397,148 | ₩393,460 | ₩395,820 | -0.20% | 1665.1만 |
|---|
| 2026.09.02 | ₩390,926 | ₩394,694 | ₩390,457 | ₩394,238 | +0.85% | 2239.5만 |
|---|
| 2026.09.01 | ₩391,516 | ₩392,803 | ₩388,821 | ₩389,625 | -0.48% | 2280.2만 |
|---|
| 2026.08.31 | ₩395,686 | ₩396,035 | ₩392,495 | ₩394,131 | -0.39% | 2088.3만 |
|---|
| 2026.08.28 | ₩401,868 | ₩402,793 | ₩396,464 | ₩396,571 | -1.32% | 1905.3만 |
|---|
| 2026.08.27 | ₩400,621 | ₩402,699 | ₩399,776 | ₩402,015 | +0.35% | 1365.9만 |
|---|
| 2026.08.26 | ₩400,446 | ₩402,203 | ₩399,763 | ₩400,835 | +0.10% | 1055.6만 |
|---|
| 2026.08.25 | ₩401,734 | ₩401,975 | ₩399,548 | ₩401,238 | -0.12% | 1461.8만 |
|---|
| 2026.08.24 | ₩401,667 | ₩401,921 | ₩398,784 | ₩399,548 | -0.53% | 1286.9만 |
|---|
| 2026.08.21 | ₩402,069 | ₩402,712 | ₩399,816 | ₩402,216 | +0.04% | 2295만 |
|---|
| 2026.08.20 | ₩401,291 | ₩402,324 | ₩398,301 | ₩399,146 | -0.53% | 2163.9만 |
|---|
| 2026.08.19 | ₩406,132 | ₩406,842 | ₩403,919 | ₩404,576 | -0.38% | 1499.6만 |
|---|
| 2026.08.18 | ₩405,555 | ₩406,494 | ₩402,417 | ₩402,578 | -0.73% | 1826.4만 |
|---|
| 2026.08.17 | ₩407,580 | ₩408,076 | ₩406,601 | ₩407,714 | +0.03% | 1454.7만 |
|---|
| 2026.08.14 | ₩406,668 | ₩409,216 | ₩405,944 | ₩409,095 | +0.60% | 1316.3만 |
|---|
| 2026.08.13 | ₩407,687 | ₩409,042 | ₩405,917 | ₩406,963 | -0.18% | 1471.9만 |
|---|
| 2026.08.12 | ₩406,320 | ₩406,842 | ₩403,611 | ₩405,904 | -0.10% | 1548.1만 |
|---|
| 2026.08.11 | ₩403,517 | ₩404,938 | ₩403,075 | ₩403,597 | +0.02% | 1494.3만 |
|---|
| 2026.08.10 | ₩402,954 | ₩404,134 | ₩401,036 | ₩402,243 | -0.18% | 1622.7만 |
|---|
| 2026.08.07 | ₩402,887 | ₩404,992 | ₩402,002 | ₩404,362 | +0.37% | 1841.7만 |
|---|
| 2026.08.06 | ₩401,734 | ₩404,120 | ₩399,521 | ₩399,923 | -0.45% | 1631.4만 |
|---|
| 2026.08.05 | ₩405,528 | ₩406,373 | ₩401,935 | ₩401,962 | -0.88% | 1779.1만 |
|---|
| 2026.08.04 | ₩399,038 | ₩405,475 | ₩398,542 | ₩404,563 | +1.38% | 2075.2만 |
|---|
| 2026.08.03 | ₩392,750 | ₩397,791 | ₩392,079 | ₩397,201 | +1.13% | 2317.6만 |
|---|
| 2026.07.31 | ₩393,635 | ₩394,158 | ₩385,951 | ₩390,470 | -0.80% | 2835.1만 |
|---|
| 2026.07.30 | ₩390,403 | ₩392,669 | ₩387,466 | ₩392,334 | +0.49% | 2219.9만 |
|---|
| 2026.07.29 | ₩392,200 | ₩393,782 | ₩386,528 | ₩386,944 | -1.34% | 3329.7만 |
|---|
| 2026.07.28 | ₩393,098 | ₩393,916 | ₩389,371 | ₩393,380 | +0.07% | 2053.1만 |
|---|
| 2026.07.27 | ₩394,198 | ₩396,263 | ₩390,349 | ₩392,763 | -0.36% | 1944.6만 |
|---|
| 2026.07.24 | ₩393,433 | ₩394,184 | ₩389,505 | ₩390,430 | -0.76% | 1977.1만 |
|---|
| 2026.07.23 | ₩390,028 | ₩392,897 | ₩389,089 | ₩391,663 | +0.42% | 2779.5만 |
|---|
| 2026.07.22 | ₩396,504 | ₩397,496 | ₩393,433 | ₩393,943 | -0.65% | 1911.6만 |
|---|
| 2026.07.21 | ₩393,460 | ₩397,912 | ₩392,455 | ₩397,630 | +1.06% | 1819만 |
|---|
| 2026.07.20 | ₩395,579 | ₩396,893 | ₩391,784 | ₩391,958 | -0.92% | 2054만 |
|---|
| 2026.07.17 | ₩391,583 | ₩397,081 | ₩391,060 | ₩394,278 | +0.69% | 2873.9만 |
|---|
| 2026.07.16 | ₩395,096 | ₩399,333 | ₩394,694 | ₩396,357 | +0.32% | 2408.1만 |
|---|
| 2026.07.15 | ₩395,901 | ₩398,435 | ₩394,426 | ₩396,598 | +0.18% | 1883.3만 |
|---|
| 2026.07.14 | ₩396,223 | ₩397,000 | ₩393,889 | ₩394,908 | -0.33% | 1832.7만 |
|---|
| 2026.07.13 | ₩395,646 | ₩396,611 | ₩392,347 | ₩393,527 | -0.54% | 1937.6만 |
|---|
| 2026.07.10 | ₩399,173 | ₩399,870 | ₩393,715 | ₩396,893 | -0.57% | 1588.9만 |
|---|
| 2026.07.09 | ₩395,928 | ₩399,427 | ₩395,431 | ₩398,569 | +0.67% | 1646.7만 |
|---|
| 2026.07.08 | ₩394,265 | ₩395,700 | ₩389,773 | ₩393,527 | -0.19% | 2407.8만 |
|---|
| 2026.07.07 | ₩401,157 | ₩402,230 | ₩395,807 | ₩397,161 | -1.00% | 1805.7만 |
|---|
| 2026.07.06 | ₩399,253 | ₩402,820 | ₩399,079 | ₩400,795 | +0.39% | 1858.1만 |
|---|
| 2026.07.02 | ₩402,994 | ₩405,260 | ₩395,539 | ₩399,025 | -0.98% | 2117.9만 |
|---|
| 2026.07.01 | ₩402,176 | ₩405,917 | ₩400,822 | ₩401,358 | -0.20% | 2060.8만 |
|---|
| 2026.06.30 | ₩400,339 | ₩403,584 | ₩398,837 | ₩402,873 | +0.63% | 2323만 |
|---|
| 2026.06.29 | ₩399,736 | ₩401,144 | ₩395,136 | ₩400,889 | +0.29% | 2483.4만 |
|---|
| 2026.06.26 | ₩397,711 | ₩402,310 | ₩396,544 | ₩402,042 | +1.09% | 3983.3만 |
|---|
| 2026.06.25 | ₩401,626 | ₩404,281 | ₩397,885 | ₩400,808 | -0.20% | 2760만 |
|---|
| 2026.06.24 | ₩396,745 | ₩401,854 | ₩395,150 | ₩397,832 | +0.27% | 2866.5만 |
|---|
| 2026.06.23 | ₩393,232 | ₩399,253 | ₩392,079 | ₩395,995 | +0.70% | 2682.2만 |
|---|
| 2026.06.22 | ₩398,422 | ₩401,586 | ₩397,121 | ₩399,830 | +0.35% | 2279.6만 |
|---|
| 2026.06.18 | ₩394,962 | ₩396,866 | ₩390,765 | ₩396,357 | +0.35% | 3246.3만 |
|---|
| 2026.06.17 | ₩392,173 | ₩396,665 | ₩387,426 | ₩388,700 | -0.89% | 3992만 |
|---|
| 2026.06.16 | ₩396,236 | ₩397,979 | ₩390,980 | ₩391,650 | -1.16% | 2380.8만 |
|---|
| 2026.06.15 | ₩397,657 | ₩399,468 | ₩394,117 | ₩395,083 | -0.65% | 2388.9만 |
|---|
| 2026.06.12 | ₩391,047 | ₩396,531 | ₩389,277 | ₩392,817 | +0.45% | 3441.5만 |
|---|
| 2026.06.11 | ₩381,406 | ₩390,282 | ₩380,909 | ₩389,411 | +2.10% | 4146.9만 |
|---|
| 2026.06.10 | ₩381,607 | ₩387,520 | ₩377,812 | ₩378,201 | -0.89% | 3928.5만 |
|---|
| 2026.06.09 | ₩385,080 | ₩390,028 | ₩372,261 | ₩382,183 | -0.75% | 4176.1만 |
|---|
| 2026.06.08 | ₩382,840 | ₩384,624 | ₩380,252 | ₩380,963 | -0.49% | 2727.7만 |
|---|
| 2026.06.05 | ₩387,654 | ₩388,056 | ₩375,653 | ₩377,664 | -2.58% | 3581.3만 |
|---|
| 2026.06.04 | ₩385,589 | ₩392,723 | ₩384,382 | ₩391,556 | +1.55% | 2430.8만 |
|---|
| 2026.06.03 | ₩388,848 | ₩388,874 | ₩384,543 | ₩385,737 | -0.80% | 2916.7만 |
|---|
| 2026.06.02 | ₩386,796 | ₩391,368 | ₩386,716 | ₩391,087 | +1.11% | 1837.9만 |
|---|
| 2026.06.01 | ₩386,675 | ₩389,679 | ₩383,859 | ₩387,493 | +0.21% | 2382.6만 |
|---|
| 2026.05.29 | ₩390,711 | ₩390,752 | ₩386,622 | ₩389,438 | -0.33% | 2695.3만 |
|---|
| 2026.05.28 | ₩388,378 | ₩392,535 | ₩386,152 | ₩391,583 | +0.83% | 2371.1만 |
|---|
| 2026.05.27 | ₩390,416 | ₩391,167 | ₩387,936 | ₩389,357 | -0.27% | 2452만 |
|---|
| 2026.05.26 | ₩386,702 | ₩389,598 | ₩385,831 | ₩389,545 | +0.74% | 2450.7만 |
|---|
| 2026.05.22 | ₩380,950 | ₩384,315 | ₩380,373 | ₩382,317 | +0.36% | 2384.9만 |
|---|
| 2026.05.21 | ₩373,655 | ₩380,387 | ₩371,630 | ₩378,791 | +1.37% | 3168.1만 |
|---|
| 2026.05.20 | ₩368,627 | ₩375,573 | ₩366,615 | ₩375,278 | +1.80% | 3156.2만 |
|---|
| 2026.05.19 | ₩367,152 | ₩368,855 | ₩362,888 | ₩366,066 | -0.30% | 3027.7만 |
|---|
| 2026.05.18 | ₩373,762 | ₩374,218 | ₩367,326 | ₩370,048 | -0.99% | 2724.3만 |
|---|
| 2026.05.15 | ₩375,854 | ₩375,894 | ₩371,751 | ₩372,234 | -0.96% | 3540.8만 |
|---|
| 2026.05.14 | ₩380,601 | ₩383,041 | ₩378,080 | ₩381,419 | +0.21% | 1742.9만 |
|---|
| 2026.05.13 | ₩379,367 | ₩380,226 | ₩375,358 | ₩379,032 | -0.09% | 2074.2만 |
|---|
| 2026.05.12 | ₩380,869 | ₩380,896 | ₩373,146 | ₩378,898 | -0.52% | 2740.5만 |
|---|
| 2026.05.11 | ₩382,049 | ₩384,905 | ₩381,607 | ₩382,599 | +0.14% | 2015만 |
|---|
| 2026.05.08 | ₩380,869 | ₩382,116 | ₩378,952 | ₩381,044 | +0.05% | 2247.4만 |
|---|
| 2026.05.07 | ₩385,549 | ₩385,616 | ₩376,994 | ₩378,482 | -1.83% | 2835만 |
|---|
| 2026.05.06 | ₩382,639 | ₩384,905 | ₩379,957 | ₩384,570 | +0.50% | 2333만 |
|---|
| 2026.05.05 | ₩375,626 | ₩379,408 | ₩375,452 | ₩378,885 | +0.87% | 2486.3만 |
|---|
| 2026.05.04 | ₩373,709 | ₩376,511 | ₩370,222 | ₩372,609 | -0.29% | 2863.2만 |
|---|
| 2026.05.01 | ₩373,655 | ₩375,197 | ₩370,853 | ₩374,487 | +0.22% | 2893.7만 |
|---|
| 2026.04.30 | ₩366,240 | ₩373,065 | ₩365,315 | ₩372,730 | +1.77% | 2922.1만 |
|---|
| 2026.04.29 | ₩367,299 | ₩367,916 | ₩362,526 | ₩364,832 | -0.67% | 2942.9만 |
|---|
| 2026.04.28 | ₩370,155 | ₩371,389 | ₩365,958 | ₩367,286 | -0.78% | 2413.9만 |
|---|
| 2026.04.27 | ₩371,188 | ₩373,092 | ₩370,424 | ₩371,617 | +0.12% | 2339.9만 |
|---|
| 2026.04.24 | ₩370,987 | ₩372,945 | ₩367,715 | ₩370,960 | -0.01% | 2156.9만 |
|---|
| 2026.04.23 | ₩371,067 | ₩372,596 | ₩364,658 | ₩369,445 | -0.44% | 3288.7만 |
|---|
| 2026.04.22 | ₩372,220 | ₩372,784 | ₩368,613 | ₩370,732 | -0.40% | 2027.4만 |
|---|
| 2026.04.21 | ₩373,012 | ₩375,170 | ₩367,085 | ₩368,090 | -1.32% | 3223.5만 |
|---|
| 2026.04.20 | ₩368,278 | ₩372,328 | ₩368,117 | ₩371,899 | +0.98% | 2299.4만 |
|---|
| 2026.04.17 | ₩367,058 | ₩372,274 | ₩366,227 | ₩369,793 | +0.75% | 4646.3만 |
|---|
| 2026.04.16 | ₩361,306 | ₩362,512 | ₩359,428 | ₩361,976 | +0.19% | 3084.8만 |
|---|
| 2026.04.15 | ₩360,407 | ₩361,493 | ₩358,811 | ₩361,225 | +0.23% | 2167.1만 |
|---|
| 2026.04.14 | ₩358,141 | ₩361,265 | ₩357,055 | ₩360,327 | +0.61% | 2427만 |
|---|
| 2026.04.13 | ₩348,956 | ₩355,821 | ₩348,661 | ₩355,432 | +1.86% | 2382만 |
|---|
| 2026.04.10 | ₩351,852 | ₩352,321 | ₩349,090 | ₩350,377 | -0.42% | 2236.6만 |
|---|
| 2026.04.09 | ₩346,998 | ₩352,523 | ₩346,998 | ₩351,262 | +1.23% | 2675.8만 |
|---|
| 2026.04.08 | ₩350,672 | ₩351,678 | ₩346,502 | ₩349,264 | -0.40% | 4668만 |
|---|
| 2026.04.07 | ₩336,847 | ₩339,891 | ₩334,581 | ₩339,127 | +0.68% | 3488.2만 |
|---|
| 2026.04.06 | ₩336,552 | ₩339,315 | ₩335,560 | ₩338,390 | +0.55% | 2215.1만 |
|---|
| 2026.04.02 | ₩328,440 | ₩338,403 | ₩328,346 | ₩336,955 | +2.59% | 3036.9만 |
|---|
| 2026.04.01 | ₩335,118 | ₩338,497 | ₩334,032 | ₩334,635 | -0.14% | 5129.6만 |
|---|
| 2026.03.31 | ₩325,892 | ₩333,777 | ₩324,820 | ₩332,543 | +2.04% | 5866.1만 |
|---|
| 2026.03.30 | ₩328,990 | ₩329,017 | ₩320,059 | ₩321,293 | -2.34% | 5129.1만 |
|---|
| 2026.03.27 | ₩329,875 | ₩330,854 | ₩325,048 | ₩325,973 | -1.18% | 4811.4만 |
|---|
| 2026.03.26 | ₩333,737 | ₩337,719 | ₩331,417 | ₩331,792 | -0.58% | 4683만 |
|---|
| 2026.03.25 | ₩337,558 | ₩339,342 | ₩334,581 | ₩337,665 | +0.03% | 4567.2만 |
|---|
| 2026.03.24 | ₩329,204 | ₩335,440 | ₩327,984 | ₩333,589 | +1.33% | 4521.1만 |
|---|
| 2026.03.23 | ₩331,430 | ₩337,049 | ₩330,009 | ₩331,806 | +0.11% | 7874.7만 |
|---|
| 2026.03.20 | ₩331,162 | ₩331,873 | ₩322,258 | ₩324,793 | -1.92% | 7675만 |
|---|
| 2026.03.19 | ₩325,879 | ₩335,346 | ₩325,195 | ₩332,047 | +1.89% | 5922만 |
|---|
| 2026.03.18 | ₩333,093 | ₩334,193 | ₩329,700 | ₩329,888 | -0.96% | 4319.3만 |
|---|
| 2026.03.17 | ₩335,051 | ₩337,518 | ₩333,830 | ₩335,292 | +0.07% | 4064.3만 |
|---|
| 2026.03.16 | ₩334,903 | ₩337,196 | ₩332,959 | ₩333,777 | -0.34% | 4875.6만 |
|---|
| 2026.03.13 | ₩334,233 | ₩336,043 | ₩329,245 | ₩330,653 | -1.07% | 5393.3만 |
|---|
| 2026.03.12 | ₩333,804 | ₩334,970 | ₩330,639 | ₩331,752 | -0.61% | 6180.3만 |
|---|
| 2026.03.11 | ₩338,363 | ₩341,098 | ₩336,003 | ₩339,047 | +0.20% | 5041.8만 |
|---|
| 2026.03.10 | ₩339,194 | ₩345,483 | ₩338,443 | ₩339,730 | +0.16% | 5587.9만 |
|---|
| 2026.03.09 | ₩331,993 | ₩341,460 | ₩327,703 | ₩340,079 | +2.44% | 6537만 |
|---|
| 2026.03.06 | ₩337,223 | ₩339,650 | ₩335,145 | ₩336,418 | -0.24% | 6419.2만 |
|---|
| 2026.03.05 | ₩347,280 | ₩349,653 | ₩340,803 | ₩344,289 | -0.86% | 6041.5만 |
|---|
| 2026.03.04 | ₩350,243 | ₩352,603 | ₩347,052 | ₩350,994 | +0.21% | 3798만 |
|---|
| 2026.03.03 | ₩344,343 | ₩350,136 | ₩339,663 | ₩347,615 | +0.95% | 5953.7만 |
|---|
| 2026.03.02 | ₩345,697 | ₩354,373 | ₩345,671 | ₩353,743 | +2.33% | 5349.6만 |
|---|
| 2026.02.27 | ₩351,450 | ₩352,335 | ₩348,326 | ₩350,525 | -0.26% | 4063.2만 |
|---|
| 2026.02.26 | ₩355,352 | ₩357,001 | ₩351,477 | ₩356,666 | +0.37% | 4120.7만 |
|---|
| 2026.02.25 | ₩355,674 | ₩355,714 | ₩351,892 | ₩354,775 | -0.25% | 2601.2만 |
|---|
| 2026.02.24 | ₩349,170 | ₩354,185 | ₩348,446 | ₩353,099 | +1.13% | 3488.4만 |
|---|
| 2026.02.23 | ₩353,193 | ₩354,494 | ₩346,086 | ₩349,291 | -1.10% | 4400.1만 |
|---|
| 2026.02.20 | ₩352,456 | ₩358,463 | ₩351,504 | ₩354,816 | +0.67% | 4712.7만 |
|---|
| 2026.02.19 | ₩352,080 | ₩354,856 | ₩350,082 | ₩354,802 | +0.77% | 3100.6만 |
|---|
| 2026.02.18 | ₩352,697 | ₩357,900 | ₩351,115 | ₩353,984 | +0.36% | 3603.5만 |
|---|
| 2026.02.17 | ₩351,825 | ₩354,480 | ₩347,374 | ₩352,710 | +0.25% | 3373.5만 |
|---|
| 2026.02.13 | ₩349,439 | ₩355,566 | ₩346,636 | ₩352,603 | +0.91% | 4536만 |
|---|
| 2026.02.12 | ₩358,047 | ₩358,637 | ₩346,475 | ₩348,017 | -2.80% | 4762.8만 |
|---|
| 2026.02.11 | ₩359,991 | ₩360,648 | ₩351,450 | ₩355,271 | -1.31% | 4182.9만 |
|---|
| 2026.02.10 | ₩358,329 | ₩360,058 | ₩356,518 | ₩356,894 | -0.40% | 2466.2만 |
|---|
| 2026.02.09 | ₩355,124 | ₩358,919 | ₩353,113 | ₩357,859 | +0.77% | 2906.5만 |
|---|
| 2026.02.06 | ₩348,285 | ₩356,304 | ₩348,071 | ₩355,365 | +2.03% | 4335.5만 |
|---|
| 2026.02.05 | ₩346,623 | ₩350,806 | ₩341,997 | ₩343,042 | -1.03% | 4828만 |
|---|
| 2026.02.04 | ₩354,212 | ₩354,869 | ₩344,799 | ₩349,331 | -1.38% | 4882.7만 |
|---|
| 2026.02.03 | ₩352,737 | ₩355,419 | ₩346,690 | ₩352,362 | -0.11% | 5458.8만 |
|---|
| 2026.02.02 | ₩346,596 | ₩353,689 | ₩346,422 | ₩351,557 | +1.43% | 4289.6만 |
|---|
| 2026.01.30 | ₩350,069 | ₩352,630 | ₩345,872 | ₩348,165 | -0.54% | 5916.4만 |
|---|
| 2026.01.29 | ₩354,091 | ₩355,419 | ₩347,843 | ₩353,153 | -0.27% | 4392.3만 |
|---|
| 2026.01.28 | ₩356,653 | ₩357,591 | ₩352,067 | ₩353,059 | -1.01% | 3713.9만 |
|---|
| 2026.01.27 | ₩354,065 | ₩355,151 | ₩352,201 | ₩354,976 | +0.26% | 2697.6만 |
|---|
| 2026.01.26 | ₩355,432 | ₩357,605 | ₩353,314 | ₩353,971 | -0.41% | 3211.9만 |
|---|
| 2026.01.23 | ₩360,756 | ₩360,769 | ₩354,614 | ₩355,084 | -1.57% | 4263.7만 |
|---|
| 2026.01.22 | ₩361,815 | ₩364,188 | ₩361,265 | ₩361,761 | -0.01% | 3511.1만 |
|---|
| 2026.01.21 | ₩354,856 | ₩360,152 | ₩352,549 | ₩359,080 | +1.19% | 5995.3만 |
|---|
| 2026.01.20 | ₩350,163 | ₩355,446 | ₩350,055 | ₩352,094 | +0.55% | 4791.2만 |
|---|
| 2026.01.16 | ₩356,505 | ₩358,315 | ₩354,950 | ₩356,358 | -0.04% | 3384.5만 |
|---|
| 2026.01.15 | ₩354,078 | ₩358,087 | ₩353,636 | ₩356,022 | +0.55% | 3346.5만 |
|---|
| 2026.01.14 | ₩350,149 | ₩353,274 | ₩348,889 | ₩352,911 | +0.79% | 3716.4만 |
|---|
| 2026.01.13 | ₩351,866 | ₩352,509 | ₩349,251 | ₩350,444 | -0.40% | 3388.2만 |
|---|
| 2026.01.12 | ₩347,669 | ₩350,860 | ₩346,274 | ₩350,645 | +0.86% | 2842.3만 |
|---|
| 2026.01.09 | ₩348,071 | ₩350,726 | ₩346,073 | ₩348,942 | +0.25% | 3630.2만 |
|---|
| 2026.01.08 | ₩341,527 | ₩347,199 | ₩341,071 | ₩346,314 | +1.40% | 3795.7만 |
|---|
| 2026.01.07 | ₩343,807 | ₩344,343 | ₩340,548 | ₩342,573 | -0.36% | 3305.2만 |
|---|
| 2026.01.06 | ₩338,229 | ₩343,606 | ₩337,263 | ₩343,378 | +1.52% | 4067.8만 |
|---|
| 2026.01.05 | ₩334,943 | ₩339,985 | ₩334,648 | ₩338,886 | +1.18% | 3742.8만 |
|---|
| 2026.01.02 | ₩332,047 | ₩334,005 | ₩329,674 | ₩333,589 | +0.46% | 4000.8만 |
|---|
| 2025.12.31 | ₩332,785 | ₩332,919 | ₩329,875 | ₩330,076 | -0.81% | 3535.2만 |
|---|
| 2025.12.30 | ₩335,185 | ₩335,426 | ₩332,476 | ₩332,583 | -0.78% | 2212.4만 |
|---|
| 2025.12.29 | ₩335,574 | ₩337,236 | ₩334,353 | ₩335,064 | -0.15% | 2521.9만 |
|---|
| 2025.12.26 | ₩338,685 | ₩338,912 | ₩335,761 | ₩337,129 | -0.46% | 1743만 |
|---|
| 2025.12.24 | ₩337,867 | ₩339,060 | ₩336,727 | ₩338,859 | +0.29% | 1210.3만 |
|---|
| 2025.12.23 | ₩338,470 | ₩339,543 | ₩337,183 | ₩338,014 | -0.13% | 2497.4만 |
|---|
| 2025.12.22 | ₩338,282 | ₩342,090 | ₩338,175 | ₩340,025 | +0.52% | 4049.7만 |
|---|
| 2025.12.19 | ₩334,260 | ₩337,102 | ₩333,965 | ₩336,284 | +0.61% | 4361만 |
|---|
| 2025.12.18 | ₩335,466 | ₩337,049 | ₩332,825 | ₩333,495 | -0.59% | 3906.8만 |
|---|
| 2025.12.17 | ₩335,721 | ₩338,121 | ₩330,800 | ₩331,524 | -1.25% | 3813.2만 |
|---|
| 2025.12.16 | ₩335,681 | ₩338,121 | ₩333,173 | ₩335,091 | -0.18% | 4311.5만 |
|---|
| 2025.12.15 | ₩342,667 | ₩342,855 | ₩337,558 | ₩337,813 | -1.42% | 4312만 |
|---|
| 2025.12.12 | ₩345,885 | ₩346,220 | ₩339,838 | ₩340,387 | -1.59% | 5765.8만 |
|---|
| 2025.12.11 | ₩341,447 | ₩345,966 | ₩341,018 | ₩345,684 | +1.24% | 4134.5만 |
|---|
| 2025.12.10 | ₩336,432 | ₩344,035 | ₩335,949 | ₩341,675 | +1.56% | 5110.5만 |
|---|
| 2025.12.09 | ₩335,560 | ₩339,181 | ₩335,359 | ₩337,089 | +0.46% | 3017만 |
|---|
| 2025.12.08 | ₩338,845 | ₩338,939 | ₩335,466 | ₩336,392 | -0.72% | 2910만 |
|---|
| 2025.12.05 | ₩337,223 | ₩338,792 | ₩335,600 | ₩336,257 | -0.29% | 3695.7만 |
|---|
| 2025.12.04 | ₩333,844 | ₩338,792 | ₩333,267 | ₩337,665 | +1.14% | 4024.6만 |
|---|
| 2025.12.03 | ₩329,821 | ₩335,010 | ₩329,164 | ₩334,729 | +1.49% | 3284.6만 |
|---|
| 2025.12.02 | ₩331,698 | ₩331,698 | ₩328,681 | ₩328,748 | -0.89% | 3191.9만 |
|---|
| 2025.12.01 | ₩329,285 | ₩332,128 | ₩328,976 | ₩329,352 | +0.02% | 3692만 |
|---|
| 2025.11.28 | ₩332,557 | ₩333,629 | ₩331,296 | ₩333,549 | +0.30% | 1891.2만 |
|---|
| 2025.11.26 | ₩328,588 | ₩333,656 | ₩328,212 | ₩331,605 | +0.92% | 3463.7만 |
|---|
| 2025.11.25 | ₩322,808 | ₩329,258 | ₩321,870 | ₩328,695 | +1.82% | 4616.1만 |
|---|
| 2025.11.24 | ₩316,399 | ₩322,339 | ₩315,755 | ₩321,682 | +1.67% | 3613.5만 |
|---|
| 2025.11.21 | ₩308,353 | ₩317,941 | ₩307,844 | ₩315,916 | +2.45% | 9950.4만 |
|---|
| 2025.11.20 | ₩318,115 | ₩320,609 | ₩306,932 | ₩307,214 | -3.43% | 9548.3만 |
|---|
| 2025.11.19 | ₩313,502 | ₩316,949 | ₩311,665 | ₩313,006 | -0.16% | 5728.1만 |
|---|
| 2025.11.18 | ₩310,164 | ₩315,219 | ₩309,694 | ₩313,060 | +0.93% | 6309.3만 |
|---|
| 2025.11.17 | ₩317,069 | ₩318,920 | ₩310,767 | ₩312,108 | -1.56% | 5576.6만 |
|---|
| 2025.11.14 | ₩312,886 | ₩320,113 | ₩312,792 | ₩318,437 | +1.77% | 5834.4만 |
|---|
| 2025.11.13 | ₩324,283 | ₩325,410 | ₩316,238 | ₩317,512 | -2.09% | 6571만 |
|---|
| 2025.11.12 | ₩328,306 | ₩330,371 | ₩326,281 | ₩326,697 | -0.49% | 3454.3만 |
|---|
| 2025.11.11 | ₩326,335 | ₩328,172 | ₩325,195 | ₩327,501 | +0.36% | 2735.8만 |
|---|
| 2025.11.10 | ₩328,534 | ₩328,842 | ₩324,833 | ₩327,220 | -0.40% | 3123.8만 |
|---|
| 2025.11.07 | ₩319,684 | ₩324,042 | ₩316,814 | ₩323,975 | +1.34% | 5497.9만 |
|---|
| 2025.11.06 | ₩327,528 | ₩328,239 | ₩321,816 | ₩322,285 | -1.60% | 4060.1만 |
|---|
| 2025.11.05 | ₩324,444 | ₩329,499 | ₩324,015 | ₩328,091 | +1.12% | 3822.9만 |
|---|
| 2025.11.04 | ₩324,216 | ₩327,260 | ₩323,157 | ₩323,425 | -0.24% | 3446.9만 |
|---|
| 2025.11.03 | ₩330,089 | ₩330,210 | ₩325,155 | ₩329,110 | -0.30% | 2888.8만 |
|---|
| 2025.10.31 | ₩328,507 | ₩330,921 | ₩326,764 | ₩330,170 | +0.51% | 3721.5만 |
|---|
| 2025.10.30 | ₩328,883 | ₩332,731 | ₩328,024 | ₩328,319 | -0.17% | 4453.9만 |
|---|
| 2025.10.29 | ₩333,670 | ₩336,754 | ₩328,105 | ₩330,988 | -0.80% | 5623.5만 |
|---|
| 2025.10.28 | ₩334,622 | ₩336,432 | ₩332,691 | ₩333,830 | -0.24% | 2807.6만 |
|---|
| 2025.10.27 | ₩337,612 | ₩338,188 | ₩334,555 | ₩335,627 | -0.59% | 3179.8만 |
|---|
| 2025.10.24 | ₩334,957 | ₩336,713 | ₩333,844 | ₩334,461 | -0.15% | 2662.7만 |
|---|
| 2025.10.23 | ₩327,568 | ₩331,363 | ₩326,751 | ₩330,425 | +0.87% | 2859.1만 |
|---|
| 2025.10.22 | ₩329,902 | ₩331,015 | ₩322,848 | ₩326,295 | -1.09% | 4657.8만 |
|---|
| 2025.10.21 | ₩331,779 | ₩333,039 | ₩329,204 | ₩331,189 | -0.18% | 2633.8만 |
|---|
| 2025.10.20 | ₩330,693 | ₩332,986 | ₩330,049 | ₩332,758 | +0.62% | 3254.5만 |
|---|
| 2025.10.17 | ₩326,268 | ₩328,735 | ₩323,787 | ₩326,388 | +0.04% | 5538만 |
|---|
| 2025.10.16 | ₩336,526 | ₩336,915 | ₩327,180 | ₩328,601 | -2.35% | 5274만 |
|---|
| 2025.10.15 | ₩335,708 | ₩338,939 | ₩331,283 | ₩335,667 | -0.01% | 4536.9만 |
|---|
| 2025.10.14 | ₩323,465 | ₩334,689 | ₩322,299 | ₩332,409 | +2.76% | 4532.1만 |
|---|
| 2025.10.13 | ₩324,270 | ₩328,024 | ₩323,693 | ₩327,729 | +1.07% | 3629.9만 |
|---|
| 2025.10.10 | ₩329,526 | ₩331,055 | ₩318,544 | ₩318,853 | -3.24% | 7056.9만 |
|---|