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 | ₩372,518 | ₩374,754 | ₩371,513 | ₩373,495 | +0.26% | 1870.6만 |
| 2026.10.08 | ₩369,987 | ₩372,009 | ₩367,577 | ₩371,661 | +0.45% | 3571만 |
| 2026.10.07 | ₩372,571 | ₩373,629 | ₩370,831 | ₩371,835 | -0.20% | 2484.7만 |
| 2026.10.06 | ₩380,806 | ₩381,127 | ₩375,932 | ₩376,709 | -1.08% | 2181.4만 |
| 2026.10.05 | ₩377,525 | ₩380,592 | ₩374,955 | ₩379,440 | +0.51% | 2272.6만 |
| 2026.10.02 | ₩378,034 | ₩379,695 | ₩376,106 | ₩376,950 | -0.29% | 2977.4만 |
| 2026.10.01 | ₩371,379 | ₩375,731 | ₩368,822 | ₩373,602 | +0.60% | 3405.4만 |
| 2026.09.30 | ₩375,142 | ₩375,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩372,089 |
| -0.81% |
| 2112.4만 |
| 2026.09.29 | ₩375,249 | ₩376,320 | ₩371,446 | ₩373,589 | -0.44% | 2150.1만 |
|---|
| 2026.09.28 | ₩375,356 | ₩377,499 | ₩373,308 | ₩374,941 | -0.11% | 2493.9만 |
|---|
| 2026.09.25 | ₩378,048 | ₩379,628 | ₩375,530 | ₩377,552 | -0.13% | 2260.4만 |
|---|
| 2026.09.24 | ₩376,695 | ₩377,914 | ₩373,642 | ₩377,137 | +0.12% | 2730.8만 |
|---|
| 2026.09.23 | ₩382,935 | ₩383,189 | ₩377,378 | ₩377,485 | -1.42% | 2435.1만 |
|---|
| 2026.09.22 | ₩385,198 | ₩386,885 | ₩383,015 | ₩384,568 | -0.16% | 2568.4만 |
|---|
| 2026.09.21 | ₩383,310 | ₩383,551 | ₩381,475 | ₩382,386 | -0.24% | 1896.8만 |
|---|
| 2026.09.18 | ₩381,502 | ₩381,971 | ₩378,315 | ₩380,404 | -0.29% | 3110.6만 |
|---|
| 2026.09.17 | ₩385,559 | ₩386,015 | ₩381,890 | ₩382,185 | -0.88% | 2216만 |
|---|
| 2026.09.16 | ₩382,453 | ₩384,341 | ₩376,294 | ₩380,163 | -0.60% | 2759.9만 |
|---|
| 2026.09.15 | ₩383,778 | ₩384,194 | ₩380,377 | ₩381,797 | -0.52% | 2530.1만 |
|---|
| 2026.09.14 | ₩384,943 | ₩388,090 | ₩384,368 | ₩385,506 | +0.15% | 2606.1만 |
|---|
| 2026.09.11 | ₩389,255 | ₩390,232 | ₩386,657 | ₩386,818 | -0.63% | 2635.3만 |
|---|
| 2026.09.10 | ₩386,269 | ₩388,077 | ₩384,528 | ₩385,225 | -0.27% | 2704.5만 |
|---|
| 2026.09.09 | ₩392,937 | ₩393,874 | ₩388,719 | ₩389,161 | -0.96% | 1914.2만 |
|---|
| 2026.09.08 | ₩395,454 | ₩396,472 | ₩394,008 | ₩394,557 | -0.23% | 1733.2만 |
|---|
| 2026.09.04 | ₩393,258 | ₩396,579 | ₩393,071 | ₩396,351 | +0.79% | 1395.1만 |
|---|
| 2026.09.03 | ₩396,057 | ₩396,579 | ₩392,897 | ₩395,254 | -0.20% | 1665.1만 |
|---|
| 2026.09.02 | ₩390,366 | ₩394,129 | ₩389,898 | ₩393,674 | +0.85% | 2239.5만 |
|---|
| 2026.09.01 | ₩390,955 | ₩392,241 | ₩388,264 | ₩389,067 | -0.48% | 2280.2만 |
|---|
| 2026.08.31 | ₩395,120 | ₩395,468 | ₩391,933 | ₩393,566 | -0.39% | 2088.3만 |
|---|
| 2026.08.28 | ₩401,292 | ₩402,216 | ₩395,896 | ₩396,003 | -1.32% | 1905.3만 |
|---|
| 2026.08.27 | ₩400,047 | ₩402,122 | ₩399,204 | ₩401,440 | +0.35% | 1365.9만 |
|---|
| 2026.08.26 | ₩399,873 | ₩401,627 | ₩399,190 | ₩400,261 | +0.10% | 1055.6만 |
|---|
| 2026.08.25 | ₩401,158 | ₩401,399 | ₩398,976 | ₩400,663 | -0.12% | 1461.8만 |
|---|
| 2026.08.24 | ₩401,091 | ₩401,346 | ₩398,213 | ₩398,976 | -0.53% | 1286.9만 |
|---|
| 2026.08.21 | ₩401,493 | ₩402,136 | ₩399,244 | ₩401,640 | +0.04% | 2295만 |
|---|
| 2026.08.20 | ₩400,717 | ₩401,748 | ₩397,731 | ₩398,574 | -0.53% | 2163.9만 |
|---|
| 2026.08.19 | ₩405,550 | ₩406,260 | ₩403,341 | ₩403,997 | -0.38% | 1499.6만 |
|---|
| 2026.08.18 | ₩404,975 | ₩405,912 | ₩401,841 | ₩402,002 | -0.73% | 1826.4만 |
|---|
| 2026.08.17 | ₩406,996 | ₩407,492 | ₩406,019 | ₩407,130 | +0.03% | 1454.7만 |
|---|
| 2026.08.14 | ₩406,086 | ₩408,630 | ₩405,363 | ₩408,509 | +0.60% | 1316.3만 |
|---|
| 2026.08.13 | ₩407,103 | ₩408,456 | ₩405,336 | ₩406,380 | -0.18% | 1471.9만 |
|---|
| 2026.08.12 | ₩405,738 | ₩406,260 | ₩403,033 | ₩405,323 | -0.10% | 1548.1만 |
|---|
| 2026.08.11 | ₩402,939 | ₩404,359 | ₩402,497 | ₩403,020 | +0.02% | 1494.3만 |
|---|
| 2026.08.10 | ₩402,377 | ₩403,555 | ₩400,462 | ₩401,667 | -0.18% | 1622.7만 |
|---|
| 2026.08.07 | ₩402,310 | ₩404,412 | ₩401,426 | ₩403,783 | +0.37% | 1841.7만 |
|---|
| 2026.08.06 | ₩401,158 | ₩403,542 | ₩398,949 | ₩399,351 | -0.45% | 1631.4만 |
|---|
| 2026.08.05 | ₩404,948 | ₩405,791 | ₩401,359 | ₩401,386 | -0.88% | 1779.1만 |
|---|
| 2026.08.04 | ₩398,467 | ₩404,894 | ₩397,972 | ₩403,984 | +1.38% | 2075.2만 |
|---|
| 2026.08.03 | ₩392,187 | ₩397,222 | ₩391,518 | ₩396,633 | +1.13% | 2317.6만 |
|---|
| 2026.07.31 | ₩393,071 | ₩393,593 | ₩385,399 | ₩389,911 | -0.80% | 2835.1만 |
|---|
| 2026.07.30 | ₩389,844 | ₩392,107 | ₩386,912 | ₩391,772 | +0.49% | 2219.9만 |
|---|
| 2026.07.29 | ₩391,638 | ₩393,218 | ₩385,974 | ₩386,389 | -1.34% | 3329.7만 |
|---|
| 2026.07.28 | ₩392,535 | ₩393,352 | ₩388,813 | ₩392,817 | +0.07% | 2053.1만 |
|---|
| 2026.07.27 | ₩393,633 | ₩395,695 | ₩389,790 | ₩392,201 | -0.36% | 1944.6만 |
|---|
| 2026.07.24 | ₩392,870 | ₩393,620 | ₩388,947 | ₩389,871 | -0.76% | 1977.1만 |
|---|
| 2026.07.23 | ₩389,469 | ₩392,335 | ₩388,532 | ₩391,103 | +0.42% | 2779.5만 |
|---|
| 2026.07.22 | ₩395,936 | ₩396,927 | ₩392,870 | ₩393,379 | -0.65% | 1911.6만 |
|---|
| 2026.07.21 | ₩392,897 | ₩397,342 | ₩391,893 | ₩397,061 | +1.06% | 1819만 |
|---|
| 2026.07.20 | ₩395,013 | ₩396,325 | ₩391,223 | ₩391,397 | -0.92% | 2054만 |
|---|
| 2026.07.17 | ₩391,022 | ₩396,512 | ₩390,500 | ₩393,714 | +0.69% | 2873.9만 |
|---|
| 2026.07.16 | ₩394,530 | ₩398,762 | ₩394,129 | ₩395,789 | +0.32% | 2408.1만 |
|---|
| 2026.07.15 | ₩395,334 | ₩397,865 | ₩393,861 | ₩396,030 | +0.18% | 1883.3만 |
|---|
| 2026.07.14 | ₩395,655 | ₩396,432 | ₩393,325 | ₩394,343 | -0.33% | 1832.7만 |
|---|
| 2026.07.13 | ₩395,079 | ₩396,044 | ₩391,786 | ₩392,964 | -0.54% | 1937.6만 |
|---|
| 2026.07.10 | ₩398,601 | ₩399,297 | ₩393,151 | ₩396,325 | -0.57% | 1588.9만 |
|---|
| 2026.07.09 | ₩395,361 | ₩398,855 | ₩394,865 | ₩397,998 | +0.67% | 1646.7만 |
|---|
| 2026.07.08 | ₩393,700 | ₩395,133 | ₩389,215 | ₩392,964 | -0.19% | 2407.8만 |
|---|
| 2026.07.07 | ₩400,583 | ₩401,654 | ₩395,240 | ₩396,592 | -1.00% | 1805.7만 |
|---|
| 2026.07.06 | ₩398,681 | ₩402,243 | ₩398,507 | ₩400,221 | +0.39% | 1858.1만 |
|---|
| 2026.07.02 | ₩402,417 | ₩404,680 | ₩394,972 | ₩398,454 | -0.98% | 2117.9만 |
|---|
| 2026.07.01 | ₩401,600 | ₩405,336 | ₩400,248 | ₩400,784 | -0.20% | 2060.8만 |
|---|
| 2026.06.30 | ₩399,766 | ₩403,006 | ₩398,266 | ₩402,297 | +0.63% | 2323만 |
|---|
| 2026.06.29 | ₩399,163 | ₩400,569 | ₩394,571 | ₩400,315 | +0.29% | 2483.4만 |
|---|
| 2026.06.26 | ₩397,141 | ₩401,734 | ₩395,977 | ₩401,466 | +1.09% | 3983.3만 |
|---|
| 2026.06.25 | ₩401,051 | ₩403,702 | ₩397,316 | ₩400,235 | -0.20% | 2760만 |
|---|
| 2026.06.24 | ₩396,177 | ₩401,279 | ₩394,584 | ₩397,262 | +0.27% | 2866.5만 |
|---|
| 2026.06.23 | ₩392,669 | ₩398,681 | ₩391,518 | ₩395,428 | +0.70% | 2682.2만 |
|---|
| 2026.06.22 | ₩397,851 | ₩401,011 | ₩396,552 | ₩399,257 | +0.35% | 2279.6만 |
|---|
| 2026.06.18 | ₩394,397 | ₩396,298 | ₩390,206 | ₩395,789 | +0.35% | 3246.3만 |
|---|
| 2026.06.17 | ₩391,611 | ₩396,097 | ₩386,871 | ₩388,144 | -0.89% | 3992만 |
|---|
| 2026.06.16 | ₩395,669 | ₩397,409 | ₩390,420 | ₩391,089 | -1.16% | 2380.8만 |
|---|
| 2026.06.15 | ₩397,088 | ₩398,896 | ₩393,553 | ₩394,517 | -0.65% | 2388.9만 |
|---|
| 2026.06.12 | ₩390,487 | ₩395,963 | ₩388,719 | ₩392,254 | +0.45% | 3441.5만 |
|---|
| 2026.06.11 | ₩380,859 | ₩389,724 | ₩380,364 | ₩388,853 | +2.10% | 4146.9만 |
|---|
| 2026.06.10 | ₩381,060 | ₩386,965 | ₩377,271 | ₩377,659 | -0.89% | 3928.5만 |
|---|
| 2026.06.09 | ₩384,528 | ₩389,469 | ₩371,728 | ₩381,636 | -0.75% | 4176.1만 |
|---|
| 2026.06.08 | ₩382,292 | ₩384,073 | ₩379,708 | ₩380,418 | -0.49% | 2727.7만 |
|---|
| 2026.06.05 | ₩387,099 | ₩387,501 | ₩375,115 | ₩377,124 | -2.58% | 3581.3만 |
|---|
| 2026.06.04 | ₩385,037 | ₩392,160 | ₩383,832 | ₩390,996 | +1.55% | 2430.8만 |
|---|
| 2026.06.03 | ₩388,291 | ₩388,318 | ₩383,993 | ₩385,184 | -0.80% | 2916.7만 |
|---|
| 2026.06.02 | ₩386,242 | ₩390,808 | ₩386,162 | ₩390,527 | +1.11% | 1837.9만 |
|---|
| 2026.06.01 | ₩386,122 | ₩389,121 | ₩383,310 | ₩386,938 | +0.21% | 2382.6만 |
|---|
| 2026.05.29 | ₩390,152 | ₩390,192 | ₩386,068 | ₩388,880 | -0.33% | 2695.3만 |
|---|
| 2026.05.28 | ₩387,822 | ₩391,973 | ₩385,599 | ₩391,022 | +0.83% | 2371.1만 |
|---|
| 2026.05.27 | ₩389,857 | ₩390,607 | ₩387,380 | ₩388,800 | -0.27% | 2452만 |
|---|
| 2026.05.26 | ₩386,148 | ₩389,041 | ₩385,278 | ₩388,987 | +0.74% | 2450.7만 |
|---|
| 2026.05.22 | ₩380,404 | ₩383,765 | ₩379,828 | ₩381,770 | +0.36% | 2384.9만 |
|---|
| 2026.05.21 | ₩373,120 | ₩379,842 | ₩371,098 | ₩378,248 | +1.37% | 3168.1만 |
|---|
| 2026.05.20 | ₩368,099 | ₩375,035 | ₩366,091 | ₩374,740 | +1.80% | 3156.2만 |
|---|
| 2026.05.19 | ₩366,626 | ₩368,327 | ₩362,368 | ₩365,542 | -0.30% | 3027.7만 |
|---|
| 2026.05.18 | ₩373,227 | ₩373,683 | ₩366,800 | ₩369,518 | -0.99% | 2724.3만 |
|---|
| 2026.05.15 | ₩375,316 | ₩375,356 | ₩371,219 | ₩371,701 | -0.96% | 3540.8만 |
|---|
| 2026.05.14 | ₩380,056 | ₩382,493 | ₩377,539 | ₩380,873 | +0.21% | 1742.9만 |
|---|
| 2026.05.13 | ₩378,824 | ₩379,681 | ₩374,821 | ₩378,489 | -0.09% | 2074.2만 |
|---|
| 2026.05.12 | ₩380,324 | ₩380,351 | ₩372,611 | ₩378,356 | -0.52% | 2740.5만 |
|---|
| 2026.05.11 | ₩381,502 | ₩384,354 | ₩381,060 | ₩382,051 | +0.14% | 2015만 |
|---|
| 2026.05.08 | ₩380,324 | ₩381,569 | ₩378,409 | ₩380,498 | +0.05% | 2247.4만 |
|---|
| 2026.05.07 | ₩384,997 | ₩385,064 | ₩376,454 | ₩377,941 | -1.83% | 2835만 |
|---|
| 2026.05.06 | ₩382,091 | ₩384,354 | ₩379,413 | ₩384,019 | +0.50% | 2333만 |
|---|
| 2026.05.05 | ₩375,088 | ₩378,864 | ₩374,914 | ₩378,342 | +0.87% | 2486.3만 |
|---|
| 2026.05.04 | ₩373,174 | ₩375,972 | ₩369,692 | ₩372,076 | -0.29% | 2863.2만 |
|---|
| 2026.05.01 | ₩373,120 | ₩374,660 | ₩370,322 | ₩373,950 | +0.22% | 2893.7만 |
|---|
| 2026.04.30 | ₩365,716 | ₩372,531 | ₩364,792 | ₩372,196 | +1.77% | 2922.1만 |
|---|
| 2026.04.29 | ₩366,773 | ₩367,389 | ₩362,007 | ₩364,310 | -0.67% | 2942.9만 |
|---|
| 2026.04.28 | ₩369,625 | ₩370,857 | ₩365,434 | ₩366,760 | -0.78% | 2413.9만 |
|---|
| 2026.04.27 | ₩370,656 | ₩372,558 | ₩369,893 | ₩371,085 | +0.12% | 2339.9만 |
|---|
| 2026.04.24 | ₩370,456 | ₩372,411 | ₩367,189 | ₩370,429 | -0.01% | 2156.9만 |
|---|
| 2026.04.23 | ₩370,536 | ₩372,062 | ₩364,136 | ₩368,916 | -0.44% | 3288.7만 |
|---|
| 2026.04.22 | ₩371,687 | ₩372,250 | ₩368,086 | ₩370,201 | -0.40% | 2027.4만 |
|---|
| 2026.04.21 | ₩372,477 | ₩374,633 | ₩366,559 | ₩367,563 | -1.32% | 3223.5만 |
|---|
| 2026.04.20 | ₩367,751 | ₩371,795 | ₩367,590 | ₩371,366 | +0.98% | 2299.4만 |
|---|
| 2026.04.17 | ₩366,532 | ₩371,741 | ₩365,702 | ₩369,264 | +0.75% | 4646.3만 |
|---|
| 2026.04.16 | ₩360,788 | ₩361,993 | ₩358,914 | ₩361,458 | +0.19% | 3084.8만 |
|---|
| 2026.04.15 | ₩359,891 | ₩360,976 | ₩358,298 | ₩360,708 | +0.23% | 2167.1만 |
|---|
| 2026.04.14 | ₩357,628 | ₩360,748 | ₩356,544 | ₩359,811 | +0.61% | 2427만 |
|---|
| 2026.04.13 | ₩348,456 | ₩355,312 | ₩348,162 | ₩354,923 | +1.86% | 2382만 |
|---|
| 2026.04.10 | ₩351,348 | ₩351,817 | ₩348,590 | ₩349,875 | -0.42% | 2236.6만 |
|---|
| 2026.04.09 | ₩346,501 | ₩352,018 | ₩346,501 | ₩350,759 | +1.23% | 2675.8만 |
|---|
| 2026.04.08 | ₩350,170 | ₩351,174 | ₩346,006 | ₩348,764 | -0.40% | 4668만 |
|---|
| 2026.04.07 | ₩336,365 | ₩339,405 | ₩334,102 | ₩338,641 | +0.68% | 3488.2만 |
|---|
| 2026.04.06 | ₩336,071 | ₩338,829 | ₩335,080 | ₩337,905 | +0.55% | 2215.1만 |
|---|
| 2026.04.02 | ₩327,970 | ₩337,918 | ₩327,876 | ₩336,472 | +2.59% | 3036.9만 |
|---|
| 2026.04.01 | ₩334,638 | ₩338,012 | ₩333,553 | ₩334,156 | -0.14% | 5129.6만 |
|---|
| 2026.03.31 | ₩325,426 | ₩333,299 | ₩324,355 | ₩332,067 | +2.04% | 5866.1만 |
|---|
| 2026.03.30 | ₩328,519 | ₩328,546 | ₩319,601 | ₩320,833 | -2.34% | 5129.1만 |
|---|
| 2026.03.27 | ₩329,402 | ₩330,380 | ₩324,582 | ₩325,506 | -1.18% | 4811.4만 |
|---|
| 2026.03.26 | ₩333,259 | ₩337,236 | ₩330,942 | ₩331,317 | -0.58% | 4683만 |
|---|
| 2026.03.25 | ₩337,075 | ₩338,856 | ₩334,102 | ₩337,182 | +0.03% | 4567.2만 |
|---|
| 2026.03.24 | ₩328,733 | ₩334,959 | ₩327,515 | ₩333,111 | +1.33% | 4521.1만 |
|---|
| 2026.03.23 | ₩330,956 | ₩336,566 | ₩329,536 | ₩331,331 | +0.11% | 7874.7만 |
|---|
| 2026.03.20 | ₩330,688 | ₩331,398 | ₩321,797 | ₩324,328 | -1.92% | 7675만 |
|---|
| 2026.03.19 | ₩325,412 | ₩334,866 | ₩324,729 | ₩331,572 | +1.89% | 5922만 |
|---|
| 2026.03.18 | ₩332,616 | ₩333,714 | ₩329,228 | ₩329,416 | -0.96% | 4319.3만 |
|---|
| 2026.03.17 | ₩334,571 | ₩337,035 | ₩333,352 | ₩334,812 | +0.07% | 4064.3만 |
|---|
| 2026.03.16 | ₩334,424 | ₩336,713 | ₩332,482 | ₩333,299 | -0.34% | 4875.6만 |
|---|
| 2026.03.13 | ₩333,754 | ₩335,562 | ₩328,773 | ₩330,179 | -1.07% | 5393.3만 |
|---|
| 2026.03.12 | ₩333,326 | ₩334,491 | ₩330,166 | ₩331,277 | -0.61% | 6180.3만 |
|---|
| 2026.03.11 | ₩337,878 | ₩340,610 | ₩335,522 | ₩338,561 | +0.20% | 5041.8만 |
|---|
| 2026.03.10 | ₩338,708 | ₩344,988 | ₩337,959 | ₩339,244 | +0.16% | 5587.9만 |
|---|
| 2026.03.09 | ₩331,518 | ₩340,971 | ₩327,233 | ₩339,592 | +2.44% | 6537만 |
|---|
| 2026.03.06 | ₩336,740 | ₩339,164 | ₩334,665 | ₩335,937 | -0.24% | 6419.2만 |
|---|
| 2026.03.05 | ₩346,782 | ₩349,152 | ₩340,315 | ₩343,797 | -0.86% | 6041.5만 |
|---|
| 2026.03.04 | ₩349,742 | ₩352,098 | ₩346,555 | ₩350,491 | +0.21% | 3798만 |
|---|
| 2026.03.03 | ₩343,850 | ₩349,634 | ₩339,177 | ₩347,117 | +0.95% | 5953.7만 |
|---|
| 2026.03.02 | ₩345,202 | ₩353,866 | ₩345,176 | ₩353,236 | +2.33% | 5349.6만 |
|---|
| 2026.02.27 | ₩350,947 | ₩351,830 | ₩347,827 | ₩350,023 | -0.26% | 4063.2만 |
|---|
| 2026.02.26 | ₩354,843 | ₩356,490 | ₩350,973 | ₩356,155 | +0.37% | 4120.7만 |
|---|
| 2026.02.25 | ₩355,164 | ₩355,205 | ₩351,389 | ₩354,267 | -0.25% | 2601.2만 |
|---|
| 2026.02.24 | ₩348,670 | ₩353,678 | ₩347,947 | ₩352,594 | +1.13% | 3488.4만 |
|---|
| 2026.02.23 | ₩352,687 | ₩353,986 | ₩345,591 | ₩348,791 | -1.10% | 4400.1만 |
|---|
| 2026.02.20 | ₩351,951 | ₩357,950 | ₩351,000 | ₩354,307 | +0.67% | 4712.7만 |
|---|
| 2026.02.19 | ₩351,576 | ₩354,348 | ₩349,581 | ₩354,294 | +0.77% | 3100.6만 |
|---|
| 2026.02.18 | ₩352,192 | ₩357,387 | ₩350,612 | ₩353,477 | +0.36% | 3603.5만 |
|---|
| 2026.02.17 | ₩351,322 | ₩353,973 | ₩346,876 | ₩352,205 | +0.25% | 3373.5만 |
|---|
| 2026.02.13 | ₩348,938 | ₩355,057 | ₩346,140 | ₩352,098 | +0.91% | 4536만 |
|---|
| 2026.02.12 | ₩357,534 | ₩358,124 | ₩345,979 | ₩347,519 | -2.80% | 4762.8만 |
|---|
| 2026.02.11 | ₩359,476 | ₩360,132 | ₩350,947 | ₩354,763 | -1.31% | 4182.9만 |
|---|
| 2026.02.10 | ₩357,816 | ₩359,543 | ₩356,008 | ₩356,383 | -0.40% | 2466.2만 |
|---|
| 2026.02.09 | ₩354,615 | ₩358,405 | ₩352,607 | ₩357,347 | +0.77% | 2906.5만 |
|---|
| 2026.02.06 | ₩347,787 | ₩355,794 | ₩347,572 | ₩354,856 | +2.03% | 4335.5만 |
|---|
| 2026.02.05 | ₩346,126 | ₩350,304 | ₩341,507 | ₩342,551 | -1.03% | 4828만 |
|---|
| 2026.02.04 | ₩353,705 | ₩354,361 | ₩344,305 | ₩348,831 | -1.38% | 4882.7만 |
|---|
| 2026.02.03 | ₩352,232 | ₩354,910 | ₩346,193 | ₩351,857 | -0.11% | 5458.8만 |
|---|
| 2026.02.02 | ₩346,100 | ₩353,183 | ₩345,925 | ₩351,054 | +1.43% | 4289.6만 |
|---|
| 2026.01.30 | ₩349,568 | ₩352,125 | ₩345,377 | ₩347,666 | -0.54% | 5916.4만 |
|---|
| 2026.01.29 | ₩353,584 | ₩354,910 | ₩347,345 | ₩352,647 | -0.27% | 4392.3만 |
|---|
| 2026.01.28 | ₩356,142 | ₩357,079 | ₩351,563 | ₩352,553 | -1.01% | 3713.9만 |
|---|
| 2026.01.27 | ₩353,558 | ₩354,642 | ₩351,696 | ₩354,468 | +0.26% | 2697.6만 |
|---|
| 2026.01.26 | ₩354,923 | ₩357,093 | ₩352,808 | ₩353,464 | -0.41% | 3211.9만 |
|---|
| 2026.01.23 | ₩360,239 | ₩360,253 | ₩354,107 | ₩354,575 | -1.57% | 4263.7만 |
|---|
| 2026.01.22 | ₩361,297 | ₩363,667 | ₩360,748 | ₩361,243 | -0.01% | 3511.1만 |
|---|
| 2026.01.21 | ₩354,348 | ₩359,637 | ₩352,045 | ₩358,565 | +1.19% | 5995.3만 |
|---|
| 2026.01.20 | ₩349,661 | ₩354,937 | ₩349,554 | ₩351,589 | +0.55% | 4791.2만 |
|---|
| 2026.01.16 | ₩355,995 | ₩357,802 | ₩354,441 | ₩355,847 | -0.04% | 3384.5만 |
|---|
| 2026.01.15 | ₩353,571 | ₩357,575 | ₩353,129 | ₩355,513 | +0.55% | 3346.5만 |
|---|
| 2026.01.14 | ₩349,648 | ₩352,768 | ₩348,389 | ₩352,406 | +0.79% | 3716.4만 |
|---|
| 2026.01.13 | ₩351,362 | ₩352,004 | ₩348,751 | ₩349,942 | -0.40% | 3388.2만 |
|---|
| 2026.01.12 | ₩347,171 | ₩350,358 | ₩345,778 | ₩350,143 | +0.86% | 2842.3만 |
|---|
| 2026.01.09 | ₩347,572 | ₩350,224 | ₩345,577 | ₩348,443 | +0.25% | 3630.2만 |
|---|
| 2026.01.08 | ₩341,038 | ₩346,702 | ₩340,583 | ₩345,818 | +1.40% | 3795.7만 |
|---|
| 2026.01.07 | ₩343,314 | ₩343,850 | ₩340,061 | ₩342,083 | -0.36% | 3305.2만 |
|---|
| 2026.01.06 | ₩337,744 | ₩343,114 | ₩336,780 | ₩342,886 | +1.52% | 4067.8만 |
|---|
| 2026.01.05 | ₩334,464 | ₩339,498 | ₩334,169 | ₩338,400 | +1.18% | 3742.8만 |
|---|
| 2026.01.02 | ₩331,572 | ₩333,527 | ₩329,202 | ₩333,111 | +0.46% | 4000.8만 |
|---|
| 2025.12.31 | ₩332,308 | ₩332,442 | ₩329,402 | ₩329,603 | -0.81% | 3535.2만 |
|---|
| 2025.12.30 | ₩334,705 | ₩334,946 | ₩332,000 | ₩332,107 | -0.78% | 2212.4만 |
|---|
| 2025.12.29 | ₩335,093 | ₩336,753 | ₩333,875 | ₩334,584 | -0.15% | 2521.9만 |
|---|
| 2025.12.26 | ₩338,200 | ₩338,427 | ₩335,281 | ₩336,646 | -0.46% | 1743만 |
|---|
| 2025.12.24 | ₩337,383 | ₩338,574 | ₩336,245 | ₩338,374 | +0.29% | 1210.3만 |
|---|
| 2025.12.23 | ₩337,985 | ₩339,057 | ₩336,700 | ₩337,530 | -0.13% | 2497.4만 |
|---|
| 2025.12.22 | ₩337,798 | ₩341,601 | ₩337,691 | ₩339,539 | +0.52% | 4049.7만 |
|---|
| 2025.12.19 | ₩333,781 | ₩336,620 | ₩333,486 | ₩335,803 | +0.61% | 4361만 |
|---|
| 2025.12.18 | ₩334,986 | ₩336,566 | ₩332,348 | ₩333,018 | -0.59% | 3906.8만 |
|---|
| 2025.12.17 | ₩335,240 | ₩337,637 | ₩330,326 | ₩331,049 | -1.25% | 3813.2만 |
|---|
| 2025.12.16 | ₩335,200 | ₩337,637 | ₩332,696 | ₩334,611 | -0.18% | 4311.5만 |
|---|
| 2025.12.15 | ₩342,176 | ₩342,364 | ₩337,075 | ₩337,329 | -1.42% | 4312만 |
|---|
| 2025.12.12 | ₩345,390 | ₩345,725 | ₩339,351 | ₩339,900 | -1.59% | 5765.8만 |
|---|
| 2025.12.11 | ₩340,958 | ₩345,470 | ₩340,529 | ₩345,189 | +1.24% | 4134.5만 |
|---|
| 2025.12.10 | ₩335,950 | ₩343,542 | ₩335,468 | ₩341,185 | +1.56% | 5110.5만 |
|---|
| 2025.12.09 | ₩335,080 | ₩338,695 | ₩334,879 | ₩336,606 | +0.46% | 3017만 |
|---|
| 2025.12.08 | ₩338,360 | ₩338,454 | ₩334,986 | ₩335,910 | -0.72% | 2910만 |
|---|
| 2025.12.05 | ₩336,740 | ₩338,307 | ₩335,120 | ₩335,776 | -0.29% | 3695.7만 |
|---|
| 2025.12.04 | ₩333,366 | ₩338,307 | ₩332,790 | ₩337,182 | +1.14% | 4024.6만 |
|---|
| 2025.12.03 | ₩329,349 | ₩334,531 | ₩328,693 | ₩334,250 | +1.49% | 3284.6만 |
|---|
| 2025.12.02 | ₩331,223 | ₩331,223 | ₩328,211 | ₩328,278 | -0.89% | 3191.9만 |
|---|
| 2025.12.01 | ₩328,813 | ₩331,652 | ₩328,505 | ₩328,880 | +0.02% | 3692만 |
|---|
| 2025.11.28 | ₩332,080 | ₩333,152 | ₩330,822 | ₩333,071 | +0.30% | 1891.2만 |
|---|
| 2025.11.26 | ₩328,117 | ₩333,178 | ₩327,742 | ₩331,130 | +0.92% | 3463.7만 |
|---|
| 2025.11.25 | ₩322,346 | ₩328,787 | ₩321,409 | ₩328,224 | +1.82% | 4616.1만 |
|---|
| 2025.11.24 | ₩315,946 | ₩321,877 | ₩315,303 | ₩321,221 | +1.67% | 3613.5만 |
|---|
| 2025.11.21 | ₩307,912 | ₩317,486 | ₩307,403 | ₩315,464 | +2.45% | 9950.4만 |
|---|
| 2025.11.20 | ₩317,660 | ₩320,150 | ₩306,493 | ₩306,774 | -3.43% | 9548.3만 |
|---|
| 2025.11.19 | ₩313,054 | ₩316,495 | ₩311,219 | ₩312,558 | -0.16% | 5728.1만 |
|---|
| 2025.11.18 | ₩309,719 | ₩314,767 | ₩309,251 | ₩312,612 | +0.93% | 6309.3만 |
|---|
| 2025.11.17 | ₩316,615 | ₩318,463 | ₩310,322 | ₩311,661 | -1.56% | 5576.6만 |
|---|
| 2025.11.14 | ₩312,438 | ₩319,655 | ₩312,344 | ₩317,981 | +1.77% | 5834.4만 |
|---|
| 2025.11.13 | ₩323,819 | ₩324,944 | ₩315,785 | ₩317,057 | -2.09% | 6571만 |
|---|
| 2025.11.12 | ₩327,836 | ₩329,898 | ₩325,814 | ₩326,229 | -0.49% | 3454.3만 |
|---|
| 2025.11.11 | ₩325,868 | ₩327,702 | ₩324,729 | ₩327,032 | +0.36% | 2735.8만 |
|---|
| 2025.11.10 | ₩328,063 | ₩328,371 | ₩324,368 | ₩326,751 | -0.40% | 3123.8만 |
|---|
| 2025.11.07 | ₩319,226 | ₩323,578 | ₩316,361 | ₩323,511 | +1.34% | 5497.9만 |
|---|
| 2025.11.06 | ₩327,059 | ₩327,769 | ₩321,355 | ₩321,824 | -1.60% | 4060.1만 |
|---|
| 2025.11.05 | ₩323,980 | ₩329,028 | ₩323,551 | ₩327,622 | +1.12% | 3822.9만 |
|---|
| 2025.11.04 | ₩323,752 | ₩326,791 | ₩322,694 | ₩322,962 | -0.24% | 3446.9만 |
|---|
| 2025.11.03 | ₩329,617 | ₩329,737 | ₩324,689 | ₩328,639 | -0.30% | 2888.8만 |
|---|
| 2025.10.31 | ₩328,037 | ₩330,447 | ₩326,296 | ₩329,697 | +0.51% | 3721.5만 |
|---|
| 2025.10.30 | ₩328,412 | ₩332,254 | ₩327,555 | ₩327,849 | -0.17% | 4453.9만 |
|---|
| 2025.10.29 | ₩333,192 | ₩336,271 | ₩327,635 | ₩330,514 | -0.80% | 5623.5만 |
|---|
| 2025.10.28 | ₩334,142 | ₩335,950 | ₩332,214 | ₩333,352 | -0.24% | 2807.6만 |
|---|
| 2025.10.27 | ₩337,128 | ₩337,704 | ₩334,076 | ₩335,147 | -0.59% | 3179.8만 |
|---|
| 2025.10.24 | ₩334,477 | ₩336,231 | ₩333,366 | ₩333,982 | -0.15% | 2662.7만 |
|---|
| 2025.10.23 | ₩327,099 | ₩330,889 | ₩326,283 | ₩329,951 | +0.87% | 2859.1만 |
|---|
| 2025.10.22 | ₩329,429 | ₩330,541 | ₩322,386 | ₩325,827 | -1.09% | 4657.8만 |
|---|
| 2025.10.21 | ₩331,304 | ₩332,562 | ₩328,733 | ₩330,715 | -0.18% | 2633.8만 |
|---|
| 2025.10.20 | ₩330,219 | ₩332,509 | ₩329,577 | ₩332,281 | +0.62% | 3254.5만 |
|---|
| 2025.10.17 | ₩325,801 | ₩328,264 | ₩323,324 | ₩325,921 | +0.04% | 5538만 |
|---|
| 2025.10.16 | ₩336,044 | ₩336,432 | ₩326,711 | ₩328,130 | -2.35% | 5274만 |
|---|
| 2025.10.15 | ₩335,227 | ₩338,454 | ₩330,808 | ₩335,187 | -0.01% | 4536.9만 |
|---|
| 2025.10.14 | ₩323,002 | ₩334,209 | ₩321,837 | ₩331,933 | +2.76% | 4532.1만 |
|---|
| 2025.10.13 | ₩323,806 | ₩327,555 | ₩323,230 | ₩327,260 | +1.07% | 3629.9만 |
|---|
| 2025.10.10 | ₩329,054 | ₩330,581 | ₩318,088 | ₩318,396 | -3.24% | 7056.9만 |
|---|