시장 데이터를 불러오는 중
전체 종목
iShares Russell 2000 BuyWrite ETF 과거 주가
iShares Russell 2000 BuyWrite ETF · IWMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 2000 BuyWrite ETF · IWMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,969 | ₩50,130 | ₩49,956 | ₩50,091 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,581 | ₩49,768 | ₩49,286 | ₩49,768 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,861 | ₩49,996 | ₩49,743 | ₩49,833 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,800 | ₩50,800 | ₩50,371 | ₩50,409 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,425 | ₩50,726 | ₩50,239 | ₩50,710 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,398 | ₩50,693 | ₩50,331 | ₩50,452 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,371 | ₩50,881 | ₩50,224 | ₩50,814 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,948 | ₩50,948 | ₩50,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,680 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,840 | ₩50,840 | ₩50,492 | ₩50,666 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,814 | ₩51,015 | ₩50,666 | ₩50,787 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,974 | ₩51,175 | ₩50,854 | ₩51,122 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩51,068 | ₩51,068 | ₩50,713 | ₩51,055 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩51,189 | ₩51,309 | ₩51,015 | ₩51,015 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,631 | ₩51,765 | ₩51,524 | ₩51,618 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,430 | ₩51,618 | ₩51,363 | ₩51,430 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,457 | ₩51,457 | ₩51,095 | ₩51,285 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,738 | ₩51,765 | ₩51,410 | ₩51,446 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,363 | ₩51,658 | ₩50,653 | ₩51,068 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,403 | ₩51,536 | ₩51,135 | ₩51,256 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,765 | ₩51,911 | ₩51,577 | ₩51,658 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,355 | ₩52,355 | ₩51,564 | ₩51,564 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,966 | ₩51,966 | ₩51,564 | ₩51,618 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,730 | ₩52,730 | ₩52,127 | ₩52,140 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩53,025 | ₩53,089 | ₩52,749 | ₩52,850 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,609 | ₩53,118 | ₩52,609 | ₩53,065 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,924 | ₩53,098 | ₩52,663 | ₩52,904 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,435 | ₩52,837 | ₩52,422 | ₩52,716 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,864 | ₩52,866 | ₩52,428 | ₩52,435 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,319 | ₩53,319 | ₩52,924 | ₩53,145 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,775 | ₩53,949 | ₩53,373 | ₩53,427 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,855 | ₩53,988 | ₩53,747 | ₩53,949 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,822 | ₩53,822 | ₩53,695 | ₩53,815 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,681 | ₩53,829 | ₩53,681 | ₩53,806 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,762 | ₩53,762 | ₩53,527 | ₩53,628 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,728 | ₩53,815 | ₩53,601 | ₩53,748 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,695 | ₩53,695 | ₩53,373 | ₩53,413 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩54,097 | ₩54,097 | ₩53,922 | ₩53,971 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,949 | ₩53,949 | ₩53,747 | ₩53,783 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩54,003 | ₩54,043 | ₩53,842 | ₩53,963 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,882 | ₩54,043 | ₩53,876 | ₩54,030 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,855 | ₩53,949 | ₩53,802 | ₩53,855 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,735 | ₩53,815 | ₩53,641 | ₩53,813 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,601 | ₩53,654 | ₩53,507 | ₩53,534 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,614 | ₩53,614 | ₩53,393 | ₩53,433 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,319 | ₩53,534 | ₩53,319 | ₩53,532 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,293 | ₩53,467 | ₩53,092 | ₩53,105 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,360 | ₩53,456 | ₩53,279 | ₩53,360 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩53,105 | ₩53,413 | ₩53,025 | ₩53,293 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,346 | ₩53,708 | ₩53,346 | ₩53,547 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩53,065 | ₩53,149 | ₩52,502 | ₩52,884 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,750 | ₩53,031 | ₩52,502 | ₩53,031 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,984 | ₩52,984 | ₩52,351 | ₩52,351 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,870 | ₩53,078 | ₩52,716 | ₩53,078 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩53,159 | ₩53,159 | ₩52,741 | ₩52,954 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,783 | ₩53,018 | ₩52,652 | ₩52,652 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,877 | ₩52,877 | ₩52,502 | ₩52,707 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩53,199 | ₩53,252 | ₩52,904 | ₩52,996 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,978 | ₩53,268 | ₩52,978 | ₩53,268 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,944 | ₩52,998 | ₩52,783 | ₩52,783 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,609 | ₩53,130 | ₩52,609 | ₩52,920 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩53,145 | ₩53,345 | ₩52,931 | ₩53,014 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,467 | ₩54,137 | ₩52,917 | ₩53,093 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,984 | ₩53,199 | ₩52,757 | ₩52,770 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,877 | ₩52,877 | ₩52,522 | ₩52,590 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,944 | ₩52,958 | ₩52,716 | ₩52,837 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,582 | ₩52,931 | ₩52,582 | ₩52,891 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,381 | ₩52,529 | ₩52,087 | ₩52,408 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,038 | ₩53,038 | ₩52,569 | ₩52,649 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,837 | ₩52,998 | ₩52,770 | ₩52,916 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,998 | ₩53,051 | ₩52,422 | ₩52,743 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,668 | ₩53,869 | ₩53,467 | ₩53,561 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,440 | ₩53,735 | ₩53,427 | ₩53,614 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,360 | ₩53,467 | ₩53,057 | ₩53,453 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,998 | ₩53,370 | ₩52,998 | ₩53,346 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩53,172 | ₩53,386 | ₩53,038 | ₩53,171 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,824 | ₩53,306 | ₩52,824 | ₩53,025 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,582 | ₩53,051 | ₩52,582 | ₩52,904 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,931 | ₩53,199 | ₩52,931 | ₩53,138 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,589 | ₩52,870 | ₩52,541 | ₩52,870 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩52,183 | ₩52,313 | ₩52,162 | ₩52,162 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,261 | ₩52,261 | ₩52,131 | ₩52,131 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩52,180 | ₩52,215 | ₩52,147 | ₩52,147 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,919 | ₩51,993 | ₩51,912 | ₩51,975 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩51,155 | ₩51,698 | ₩50,827 | ₩51,652 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩51,123 | ₩51,551 | ₩50,720 | ₩50,775 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,283 | ₩51,564 | ₩50,197 | ₩51,071 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,216 | ₩51,236 | ₩50,961 | ₩51,082 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,457 | ₩51,484 | ₩50,505 | ₩50,666 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,216 | ₩51,778 | ₩51,216 | ₩51,631 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,323 | ₩51,410 | ₩51,163 | ₩51,350 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,363 | ₩51,618 | ₩51,363 | ₩51,524 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,663 | ₩52,663 | ₩52,154 | ₩52,422 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,475 | ₩52,502 | ₩52,274 | ₩52,442 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩52,167 | ₩52,556 | ₩52,088 | ₩52,556 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,301 | ₩52,395 | ₩52,167 | ₩52,310 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,993 | ₩52,261 | ₩51,993 | ₩52,231 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,564 | ₩51,805 | ₩51,564 | ₩51,782 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,881 | ₩51,484 | ₩50,807 | ₩51,390 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,425 | ₩51,082 | ₩50,425 | ₩51,068 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,224 | ₩50,398 | ₩49,835 | ₩50,130 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,921 | ₩50,921 | ₩50,519 | ₩50,579 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,948 | ₩51,175 | ₩50,747 | ₩50,780 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,430 | ₩51,564 | ₩51,430 | ₩51,470 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,564 | ₩51,564 | ₩51,417 | ₩51,470 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,336 | ₩51,457 | ₩51,269 | ₩51,455 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,437 | ₩51,497 | ₩51,376 | ₩51,390 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,457 | ₩51,457 | ₩51,309 | ₩51,379 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,336 | ₩51,477 | ₩51,115 | ₩51,268 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,242 | ₩51,403 | ₩51,242 | ₩51,400 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩51,189 | ₩51,350 | ₩51,001 | ₩51,197 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,854 | ₩51,115 | ₩50,720 | ₩50,852 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,658 | ₩52,060 | ₩51,577 | ₩51,845 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,236 | ₩51,705 | ₩51,096 | ₩51,634 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,309 | ₩51,309 | ₩50,894 | ₩51,040 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,417 | ₩51,417 | ₩51,068 | ₩51,208 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,417 | ₩51,470 | ₩51,336 | ₩51,443 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,256 | ₩51,403 | ₩51,150 | ₩51,328 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,323 | ₩51,323 | ₩50,787 | ₩51,131 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,216 | ₩51,283 | ₩51,135 | ₩51,149 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,376 | ₩51,376 | ₩50,854 | ₩50,854 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,907 | ₩51,269 | ₩50,907 | ₩51,269 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,915 | ₩51,303 | ₩50,915 | ₩51,135 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,785 | ₩50,827 | ₩50,740 | ₩50,827 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,800 | ₩50,800 | ₩50,680 | ₩50,787 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,785 | ₩50,787 | ₩50,706 | ₩50,745 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,546 | ₩50,827 | ₩50,546 | ₩50,712 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,693 | ₩50,693 | ₩50,559 | ₩50,630 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,505 | ₩50,639 | ₩50,438 | ₩50,639 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,572 | ₩50,586 | ₩50,345 | ₩50,505 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,728 | ₩49,809 | ₩49,393 | ₩49,735 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,581 | ₩49,862 | ₩49,581 | ₩49,795 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,844 | ₩49,547 | ₩48,809 | ₩49,547 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,479 | ₩50,626 | ₩50,251 | ₩50,251 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,474 | ₩50,059 | ₩49,400 | ₩50,059 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩49,152 | ₩49,500 | ₩48,683 | ₩48,911 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,541 | ₩49,621 | ₩49,179 | ₩49,286 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,862 | ₩49,996 | ₩49,628 | ₩49,755 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,237 | ₩50,264 | ₩49,983 | ₩50,224 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,360 | ₩50,023 | ₩49,360 | ₩49,792 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,648 | ₩50,036 | ₩49,634 | ₩49,795 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,742 | ₩49,742 | ₩48,911 | ₩49,018 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,924 | ₩50,103 | ₩48,522 | ₩49,775 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,835 | ₩50,003 | ₩49,460 | ₩49,460 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,291 | ₩50,528 | ₩50,077 | ₩50,197 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,237 | ₩50,278 | ₩49,795 | ₩49,983 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩50,063 | ₩50,264 | ₩49,226 | ₩49,500 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩50,010 | ₩50,010 | ₩49,547 | ₩49,675 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,706 | ₩50,706 | ₩50,318 | ₩50,655 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,773 | ₩51,505 | ₩50,619 | ₩50,698 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,701 | ₩50,842 | ₩49,045 | ₩50,788 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,834 | ₩50,834 | ₩49,983 | ₩50,304 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,705 | ₩51,886 | ₩50,921 | ₩51,390 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,794 | ₩52,609 | ₩51,658 | ₩52,073 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,577 | ₩51,912 | ₩50,720 | ₩51,577 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,649 | ₩53,440 | ₩52,541 | ₩53,279 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,931 | ₩53,051 | ₩52,368 | ₩52,837 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,567 | ₩53,567 | ₩52,966 | ₩53,494 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩53,065 | ₩53,346 | ₩52,984 | ₩53,306 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,955 | ₩53,078 | ₩52,844 | ₩53,023 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩53,051 | ₩53,051 | ₩52,261 | ₩52,495 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,917 | ₩53,226 | ₩52,864 | ₩53,145 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,509 | ₩52,958 | ₩52,509 | ₩52,904 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,529 | ₩53,293 | ₩52,529 | ₩52,810 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,462 | ₩52,769 | ₩52,033 | ₩52,542 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,286 | ₩52,777 | ₩51,778 | ₩52,473 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩53,145 | ₩53,145 | ₩51,778 | ₩51,778 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩53,065 | ₩53,106 | ₩52,395 | ₩52,824 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩53,065 | ₩53,085 | ₩52,850 | ₩52,891 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,649 | ₩52,978 | ₩52,422 | ₩52,931 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩52,060 | ₩52,542 | ₩52,040 | ₩52,502 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,644 | ₩51,939 | ₩51,095 | ₩51,175 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,475 | ₩52,475 | ₩51,269 | ₩51,792 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,221 | ₩52,556 | ₩51,577 | ₩52,167 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,422 | ₩53,386 | ₩52,422 | ₩53,065 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,676 | ₩53,059 | ₩52,435 | ₩52,669 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,239 | ₩53,266 | ₩52,649 | ₩53,179 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,467 | ₩53,467 | ₩53,159 | ₩53,252 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,279 | ₩53,373 | ₩53,065 | ₩53,373 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,279 | ₩53,507 | ₩53,185 | ₩53,252 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,601 | ₩53,601 | ₩53,239 | ₩53,293 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,614 | ₩53,802 | ₩53,614 | ₩53,721 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩53,172 | ₩53,561 | ₩52,937 | ₩53,507 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,542 | ₩53,159 | ₩52,542 | ₩52,850 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,467 | ₩53,574 | ₩53,306 | ₩53,427 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,373 | ₩53,427 | ₩53,333 | ₩53,333 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,319 | ₩53,427 | ₩53,279 | ₩53,427 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,252 | ₩53,386 | ₩53,252 | ₩53,386 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩53,092 | ₩53,373 | ₩53,092 | ₩53,306 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩53,212 | ₩53,386 | ₩53,212 | ₩53,346 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩53,132 | ₩53,222 | ₩52,998 | ₩53,092 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,958 | ₩53,065 | ₩52,944 | ₩53,065 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,777 | ₩53,065 | ₩52,730 | ₩53,039 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,489 | ₩52,876 | ₩52,489 | ₩52,824 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,288 | ₩52,314 | ₩51,859 | ₩52,221 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩52,060 | ₩52,072 | ₩51,879 | ₩51,912 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,314 | ₩52,381 | ₩52,087 | ₩52,167 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,448 | ₩52,448 | ₩52,301 | ₩52,381 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,489 | ₩52,489 | ₩52,349 | ₩52,489 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,369 | ₩52,519 | ₩52,369 | ₩52,519 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,529 | ₩52,529 | ₩52,330 | ₩52,475 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,266 | ₩53,532 | ₩53,239 | ₩53,494 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,958 | ₩53,179 | ₩52,958 | ₩53,179 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,912 | ₩53,004 | ₩52,884 | ₩52,931 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,891 | ₩52,931 | ₩52,850 | ₩52,917 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,971 | ₩53,105 | ₩52,810 | ₩52,917 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,904 | ₩53,014 | ₩52,810 | ₩52,891 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,917 | ₩53,085 | ₩52,783 | ₩52,917 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,944 | ₩52,944 | ₩52,824 | ₩52,904 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,904 | ₩52,983 | ₩52,746 | ₩52,891 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,730 | ₩52,850 | ₩52,730 | ₩52,797 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,676 | ₩52,783 | ₩52,676 | ₩52,730 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,703 | ₩52,931 | ₩52,679 | ₩52,743 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,676 | ₩52,730 | ₩52,596 | ₩52,716 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,489 | ₩52,703 | ₩52,448 | ₩52,602 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,542 | ₩52,542 | ₩52,408 | ₩52,439 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩53,144 | ₩53,226 | ₩53,110 | ₩53,145 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩53,132 | ₩53,252 | ₩53,132 | ₩53,252 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩53,025 | ₩53,214 | ₩53,025 | ₩53,144 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,609 | ₩52,958 | ₩52,609 | ₩52,917 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩52,020 | ₩52,514 | ₩52,020 | ₩52,481 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,269 | ₩52,038 | ₩51,189 | ₩51,887 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,730 | ₩53,234 | ₩51,059 | ₩51,059 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,993 | ₩52,434 | ₩51,819 | ₩52,060 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,618 | ₩52,314 | ₩51,551 | ₩52,077 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,761 | ₩52,956 | ₩51,710 | ₩51,833 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩52,087 | ₩52,998 | ₩51,886 | ₩52,858 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,882 | ₩53,882 | ₩52,636 | ₩52,636 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,579 | ₩54,579 | ₩54,190 | ₩54,204 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,976 | ₩54,324 | ₩53,976 | ₩54,324 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,351 | ₩54,405 | ₩53,909 | ₩54,220 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,984 | ₩53,708 | ₩52,609 | ₩53,708 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩54,190 | ₩54,190 | ₩53,306 | ₩53,393 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,601 | ₩54,311 | ₩53,561 | ₩54,177 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,507 | ₩54,109 | ₩53,507 | ₩53,528 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,303 | ₩55,303 | ₩54,901 | ₩55,197 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩55,051 | ₩55,329 | ₩54,866 | ₩55,296 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩55,209 | ₩55,490 | ₩54,968 | ₩55,075 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,624 | ₩55,839 | ₩55,276 | ₩55,303 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,758 | ₩55,812 | ₩55,573 | ₩55,573 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩56,026 | ₩56,026 | ₩55,611 | ₩55,785 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,691 | ₩55,798 | ₩55,640 | ₩55,640 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,840 | ₩55,194 | ₩54,840 | ₩55,035 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩55,035 | ₩55,048 | ₩54,231 | ₩54,587 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,927 | ₩55,276 | ₩54,927 | ₩55,179 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,874 | ₩55,301 | ₩54,874 | ₩55,195 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,499 | ₩54,539 | ₩54,097 | ₩54,466 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,834 | ₩54,860 | ₩54,559 | ₩54,659 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,752 | ₩54,765 | ₩54,592 | ₩54,709 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,829 | ₩54,606 | ₩53,802 | ₩54,546 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,983 | ₩54,378 | ₩53,936 | ₩54,271 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,351 | ₩54,351 | ₩53,234 | ₩53,234 | -2.06% | 6.4천 |
|---|