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 | ₩49,841 | ₩50,001 | ₩49,828 | ₩49,963 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,453 | ₩49,641 | ₩49,159 | ₩49,641 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,733 | ₩49,868 | ₩49,615 | ₩49,705 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,670 | ₩50,670 | ₩50,242 | ₩50,279 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,296 | ₩50,596 | ₩50,110 | ₩50,580 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,269 | ₩50,563 | ₩50,202 | ₩50,322 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,242 | ₩50,750 | ₩50,095 | ₩50,683 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,817 | ₩50,817 | ₩50,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,549 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,710 | ₩50,710 | ₩50,362 | ₩50,536 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,683 | ₩50,884 | ₩50,536 | ₩50,656 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,844 | ₩51,044 | ₩50,723 | ₩50,991 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,937 | ₩50,937 | ₩50,583 | ₩50,924 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩51,057 | ₩51,178 | ₩50,884 | ₩50,884 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,498 | ₩51,632 | ₩51,392 | ₩51,485 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,298 | ₩51,485 | ₩51,231 | ₩51,298 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,325 | ₩51,325 | ₩50,964 | ₩51,154 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,605 | ₩51,632 | ₩51,278 | ₩51,314 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,231 | ₩51,525 | ₩50,523 | ₩50,937 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,271 | ₩51,404 | ₩51,004 | ₩51,124 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,632 | ₩51,778 | ₩51,445 | ₩51,525 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,220 | ₩52,220 | ₩51,432 | ₩51,432 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,833 | ₩51,833 | ₩51,432 | ₩51,485 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,594 | ₩52,594 | ₩51,993 | ₩52,006 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,888 | ₩52,953 | ₩52,613 | ₩52,715 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,474 | ₩52,982 | ₩52,474 | ₩52,929 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,788 | ₩52,962 | ₩52,528 | ₩52,768 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,300 | ₩52,701 | ₩52,287 | ₩52,581 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,728 | ₩52,731 | ₩52,294 | ₩52,300 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,183 | ₩53,183 | ₩52,788 | ₩53,009 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,637 | ₩53,811 | ₩53,236 | ₩53,289 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,717 | ₩53,849 | ₩53,609 | ₩53,811 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,684 | ₩53,684 | ₩53,557 | ₩53,677 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,543 | ₩53,690 | ₩53,543 | ₩53,668 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,624 | ₩53,624 | ₩53,390 | ₩53,490 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,590 | ₩53,677 | ₩53,463 | ₩53,610 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,557 | ₩53,557 | ₩53,236 | ₩53,276 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,958 | ₩53,958 | ₩53,784 | ₩53,832 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,811 | ₩53,811 | ₩53,609 | ₩53,645 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,864 | ₩53,904 | ₩53,704 | ₩53,824 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,744 | ₩53,904 | ₩53,737 | ₩53,891 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,717 | ₩53,811 | ₩53,664 | ₩53,717 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,597 | ₩53,677 | ₩53,503 | ₩53,674 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,463 | ₩53,517 | ₩53,370 | ₩53,396 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,477 | ₩53,477 | ₩53,256 | ₩53,296 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,183 | ₩53,396 | ₩53,183 | ₩53,395 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,156 | ₩53,330 | ₩52,955 | ₩52,969 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,223 | ₩53,319 | ₩53,142 | ₩53,223 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,969 | ₩53,276 | ₩52,888 | ₩53,156 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,209 | ₩53,570 | ₩53,209 | ₩53,410 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,929 | ₩53,013 | ₩52,367 | ₩52,748 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,614 | ₩52,895 | ₩52,367 | ₩52,895 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,848 | ₩52,848 | ₩52,216 | ₩52,216 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,735 | ₩52,942 | ₩52,581 | ₩52,942 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩53,022 | ₩53,022 | ₩52,605 | ₩52,818 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,648 | ₩52,882 | ₩52,517 | ₩52,517 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,741 | ₩52,741 | ₩52,367 | ₩52,572 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩53,062 | ₩53,116 | ₩52,768 | ₩52,860 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,842 | ₩53,132 | ₩52,842 | ₩53,132 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,808 | ₩52,862 | ₩52,648 | ₩52,648 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,474 | ₩52,994 | ₩52,474 | ₩52,784 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩53,009 | ₩53,208 | ₩52,795 | ₩52,878 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,330 | ₩53,998 | ₩52,782 | ₩52,957 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,848 | ₩53,062 | ₩52,621 | ₩52,635 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,741 | ₩52,741 | ₩52,387 | ₩52,455 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,808 | ₩52,822 | ₩52,581 | ₩52,701 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,447 | ₩52,795 | ₩52,447 | ₩52,755 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,247 | ₩52,394 | ₩51,953 | ₩52,274 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,902 | ₩52,902 | ₩52,434 | ₩52,514 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,701 | ₩52,862 | ₩52,635 | ₩52,780 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,862 | ₩52,915 | ₩52,287 | ₩52,608 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,530 | ₩53,731 | ₩53,330 | ₩53,423 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,303 | ₩53,597 | ₩53,289 | ₩53,477 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,223 | ₩53,330 | ₩52,921 | ₩53,316 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,862 | ₩53,233 | ₩52,862 | ₩53,209 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩53,035 | ₩53,249 | ₩52,902 | ₩53,034 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,688 | ₩53,169 | ₩52,688 | ₩52,888 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,447 | ₩52,915 | ₩52,447 | ₩52,768 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,795 | ₩53,062 | ₩52,795 | ₩53,002 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,454 | ₩52,735 | ₩52,406 | ₩52,735 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩52,049 | ₩52,179 | ₩52,028 | ₩52,028 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,127 | ₩52,127 | ₩51,997 | ₩51,997 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩52,046 | ₩52,081 | ₩52,013 | ₩52,013 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,786 | ₩51,859 | ₩51,779 | ₩51,842 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩51,024 | ₩51,565 | ₩50,696 | ₩51,520 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩50,992 | ₩51,418 | ₩50,590 | ₩50,644 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,151 | ₩51,432 | ₩50,068 | ₩50,940 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,084 | ₩51,104 | ₩50,830 | ₩50,950 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,325 | ₩51,351 | ₩50,376 | ₩50,536 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,084 | ₩51,645 | ₩51,084 | ₩51,498 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,191 | ₩51,278 | ₩51,032 | ₩51,218 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,231 | ₩51,485 | ₩51,231 | ₩51,392 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,528 | ₩52,528 | ₩52,020 | ₩52,287 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,340 | ₩52,367 | ₩52,140 | ₩52,307 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩52,033 | ₩52,421 | ₩51,954 | ₩52,421 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,167 | ₩52,260 | ₩52,033 | ₩52,176 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,859 | ₩52,127 | ₩51,859 | ₩52,097 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,432 | ₩51,672 | ₩51,432 | ₩51,649 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,750 | ₩51,351 | ₩50,676 | ₩51,258 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,296 | ₩50,950 | ₩50,296 | ₩50,937 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,095 | ₩50,269 | ₩49,707 | ₩50,001 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,790 | ₩50,790 | ₩50,389 | ₩50,449 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,817 | ₩51,044 | ₩50,616 | ₩50,650 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,298 | ₩51,432 | ₩51,298 | ₩51,338 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,432 | ₩51,432 | ₩51,285 | ₩51,338 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,204 | ₩51,325 | ₩51,138 | ₩51,323 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,305 | ₩51,365 | ₩51,244 | ₩51,258 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,325 | ₩51,325 | ₩51,178 | ₩51,247 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,204 | ₩51,345 | ₩50,984 | ₩51,136 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,111 | ₩51,271 | ₩51,111 | ₩51,269 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩51,057 | ₩51,218 | ₩50,870 | ₩51,065 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,723 | ₩50,984 | ₩50,590 | ₩50,722 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,525 | ₩51,926 | ₩51,445 | ₩51,712 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,104 | ₩51,572 | ₩50,965 | ₩51,501 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,178 | ₩51,178 | ₩50,763 | ₩50,909 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,285 | ₩51,285 | ₩50,937 | ₩51,076 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,285 | ₩51,338 | ₩51,204 | ₩51,311 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,124 | ₩51,271 | ₩51,019 | ₩51,196 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,191 | ₩51,191 | ₩50,656 | ₩51,000 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,084 | ₩51,151 | ₩51,004 | ₩51,017 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,244 | ₩51,244 | ₩50,723 | ₩50,723 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,777 | ₩51,138 | ₩50,777 | ₩51,138 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,785 | ₩51,171 | ₩50,785 | ₩51,004 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,655 | ₩50,696 | ₩50,610 | ₩50,696 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,670 | ₩50,670 | ₩50,549 | ₩50,656 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,655 | ₩50,656 | ₩50,576 | ₩50,615 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,416 | ₩50,696 | ₩50,416 | ₩50,582 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,563 | ₩50,563 | ₩50,429 | ₩50,500 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,376 | ₩50,509 | ₩50,309 | ₩50,509 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,443 | ₩50,456 | ₩50,215 | ₩50,376 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,600 | ₩49,681 | ₩49,266 | ₩49,607 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,453 | ₩49,734 | ₩49,453 | ₩49,667 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,718 | ₩49,420 | ₩48,684 | ₩49,420 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,349 | ₩50,496 | ₩50,122 | ₩50,122 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,347 | ₩49,931 | ₩49,273 | ₩49,931 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩49,026 | ₩49,373 | ₩48,558 | ₩48,785 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,413 | ₩49,494 | ₩49,052 | ₩49,159 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,734 | ₩49,868 | ₩49,500 | ₩49,627 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,108 | ₩50,135 | ₩49,854 | ₩50,095 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,233 | ₩49,895 | ₩49,233 | ₩49,665 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,520 | ₩49,908 | ₩49,507 | ₩49,667 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,614 | ₩49,614 | ₩48,785 | ₩48,892 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,799 | ₩49,975 | ₩48,398 | ₩49,647 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,707 | ₩49,874 | ₩49,333 | ₩49,333 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,162 | ₩50,398 | ₩49,948 | ₩50,068 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,108 | ₩50,148 | ₩49,667 | ₩49,854 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,935 | ₩50,135 | ₩49,099 | ₩49,373 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,881 | ₩49,881 | ₩49,420 | ₩49,547 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,576 | ₩50,576 | ₩50,189 | ₩50,525 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,643 | ₩51,373 | ₩50,489 | ₩50,568 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,574 | ₩50,711 | ₩48,919 | ₩50,658 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,703 | ₩50,703 | ₩49,854 | ₩50,175 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,572 | ₩51,752 | ₩50,790 | ₩51,258 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,661 | ₩52,474 | ₩51,525 | ₩51,939 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,445 | ₩51,779 | ₩50,590 | ₩51,445 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,514 | ₩53,303 | ₩52,406 | ₩53,142 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,795 | ₩52,915 | ₩52,234 | ₩52,701 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,430 | ₩53,430 | ₩52,830 | ₩53,356 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,929 | ₩53,209 | ₩52,848 | ₩53,169 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,819 | ₩52,942 | ₩52,708 | ₩52,887 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,915 | ₩52,915 | ₩52,127 | ₩52,361 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,782 | ₩53,089 | ₩52,728 | ₩53,009 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,374 | ₩52,822 | ₩52,374 | ₩52,768 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,394 | ₩53,156 | ₩52,394 | ₩52,675 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,327 | ₩52,633 | ₩51,899 | ₩52,407 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,152 | ₩52,641 | ₩51,645 | ₩52,338 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩53,009 | ₩53,009 | ₩51,645 | ₩51,645 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,929 | ₩52,970 | ₩52,260 | ₩52,688 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,929 | ₩52,949 | ₩52,715 | ₩52,755 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,514 | ₩52,842 | ₩52,287 | ₩52,795 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,926 | ₩52,407 | ₩51,906 | ₩52,367 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,512 | ₩51,806 | ₩50,964 | ₩51,044 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,340 | ₩52,340 | ₩51,138 | ₩51,659 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,087 | ₩52,421 | ₩51,445 | ₩52,033 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,287 | ₩53,249 | ₩52,287 | ₩52,929 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,541 | ₩52,923 | ₩52,300 | ₩52,534 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,102 | ₩53,129 | ₩52,514 | ₩53,042 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,330 | ₩53,330 | ₩53,022 | ₩53,116 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,142 | ₩53,236 | ₩52,929 | ₩53,236 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,142 | ₩53,370 | ₩53,049 | ₩53,116 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,463 | ₩53,463 | ₩53,102 | ₩53,156 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,477 | ₩53,664 | ₩53,477 | ₩53,583 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩53,035 | ₩53,423 | ₩52,802 | ₩53,370 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,407 | ₩53,022 | ₩52,407 | ₩52,715 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,330 | ₩53,436 | ₩53,169 | ₩53,289 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,236 | ₩53,289 | ₩53,196 | ₩53,196 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,183 | ₩53,289 | ₩53,142 | ₩53,289 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,116 | ₩53,249 | ₩53,116 | ₩53,249 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,955 | ₩53,236 | ₩52,955 | ₩53,169 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩53,076 | ₩53,249 | ₩53,076 | ₩53,209 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩52,995 | ₩53,085 | ₩52,862 | ₩52,955 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,822 | ₩52,929 | ₩52,808 | ₩52,929 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,641 | ₩52,929 | ₩52,594 | ₩52,903 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,354 | ₩52,740 | ₩52,354 | ₩52,688 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,153 | ₩52,180 | ₩51,726 | ₩52,087 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,926 | ₩51,938 | ₩51,746 | ₩51,779 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,180 | ₩52,247 | ₩51,953 | ₩52,033 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,314 | ₩52,314 | ₩52,167 | ₩52,247 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,354 | ₩52,354 | ₩52,215 | ₩52,354 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,235 | ₩52,385 | ₩52,235 | ₩52,385 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,394 | ₩52,394 | ₩52,196 | ₩52,340 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,129 | ₩53,395 | ₩53,102 | ₩53,356 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,822 | ₩53,042 | ₩52,822 | ₩53,042 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,776 | ₩52,868 | ₩52,748 | ₩52,795 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,755 | ₩52,795 | ₩52,715 | ₩52,782 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,835 | ₩52,969 | ₩52,675 | ₩52,782 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,768 | ₩52,878 | ₩52,675 | ₩52,755 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,782 | ₩52,949 | ₩52,648 | ₩52,782 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,808 | ₩52,808 | ₩52,688 | ₩52,768 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,768 | ₩52,847 | ₩52,610 | ₩52,755 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,594 | ₩52,715 | ₩52,594 | ₩52,661 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,541 | ₩52,648 | ₩52,541 | ₩52,594 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,568 | ₩52,795 | ₩52,544 | ₩52,608 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,541 | ₩52,594 | ₩52,461 | ₩52,581 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,354 | ₩52,568 | ₩52,314 | ₩52,467 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,407 | ₩52,407 | ₩52,274 | ₩52,304 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩53,007 | ₩53,089 | ₩52,974 | ₩53,009 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩52,995 | ₩53,116 | ₩52,995 | ₩53,116 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,888 | ₩53,077 | ₩52,888 | ₩53,007 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,474 | ₩52,822 | ₩52,474 | ₩52,782 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,886 | ₩52,379 | ₩51,886 | ₩52,346 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,138 | ₩51,905 | ₩51,057 | ₩51,754 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,594 | ₩53,097 | ₩50,928 | ₩50,928 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,859 | ₩52,299 | ₩51,686 | ₩51,926 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,485 | ₩52,180 | ₩51,418 | ₩51,944 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,625 | ₩52,820 | ₩51,577 | ₩51,700 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,953 | ₩52,862 | ₩51,752 | ₩52,723 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,744 | ₩53,744 | ₩52,501 | ₩52,501 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,439 | ₩54,439 | ₩54,051 | ₩54,065 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,837 | ₩54,185 | ₩53,837 | ₩54,185 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,212 | ₩54,265 | ₩53,771 | ₩54,081 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,848 | ₩53,570 | ₩52,474 | ₩53,570 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩54,051 | ₩54,051 | ₩53,169 | ₩53,256 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,463 | ₩54,172 | ₩53,423 | ₩54,038 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,370 | ₩53,970 | ₩53,370 | ₩53,391 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,161 | ₩55,161 | ₩54,760 | ₩55,055 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,909 | ₩55,187 | ₩54,725 | ₩55,154 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩55,067 | ₩55,348 | ₩54,827 | ₩54,933 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,481 | ₩55,695 | ₩55,134 | ₩55,161 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,615 | ₩55,669 | ₩55,431 | ₩55,431 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,882 | ₩55,882 | ₩55,468 | ₩55,642 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,548 | ₩55,655 | ₩55,497 | ₩55,497 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,700 | ₩55,052 | ₩54,700 | ₩54,893 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,893 | ₩54,907 | ₩54,091 | ₩54,447 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,786 | ₩55,134 | ₩54,786 | ₩55,038 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,733 | ₩55,159 | ₩54,733 | ₩55,054 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,359 | ₩54,399 | ₩53,958 | ₩54,327 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,693 | ₩54,720 | ₩54,419 | ₩54,519 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,611 | ₩54,625 | ₩54,452 | ₩54,569 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,690 | ₩54,466 | ₩53,664 | ₩54,405 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,844 | ₩54,238 | ₩53,797 | ₩54,131 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,212 | ₩54,212 | ₩53,097 | ₩53,097 | -2.06% | 6.4천 |
|---|