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 | ₩49,815 | ₩49,975 | ₩49,802 | ₩49,937 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,428 | ₩49,615 | ₩49,134 | ₩49,615 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,707 | ₩49,842 | ₩49,589 | ₩49,679 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,643 | ₩50,643 | ₩50,216 | ₩50,253 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,269 | ₩50,570 | ₩50,083 | ₩50,554 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,242 | ₩50,536 | ₩50,176 | ₩50,296 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,216 | ₩50,723 | ₩50,069 | ₩50,657 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,790 | ₩50,790 | ₩50,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,523 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,683 | ₩50,683 | ₩50,336 | ₩50,510 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,657 | ₩50,857 | ₩50,510 | ₩50,630 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,817 | ₩51,017 | ₩50,697 | ₩50,964 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,910 | ₩50,910 | ₩50,556 | ₩50,897 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩51,031 | ₩51,151 | ₩50,857 | ₩50,857 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,471 | ₩51,605 | ₩51,365 | ₩51,458 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,271 | ₩51,458 | ₩51,204 | ₩51,271 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,298 | ₩51,298 | ₩50,937 | ₩51,127 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,578 | ₩51,605 | ₩51,251 | ₩51,287 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,204 | ₩51,498 | ₩50,496 | ₩50,910 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,244 | ₩51,377 | ₩50,977 | ₩51,097 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,605 | ₩51,751 | ₩51,418 | ₩51,498 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,193 | ₩52,193 | ₩51,405 | ₩51,405 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,805 | ₩51,805 | ₩51,405 | ₩51,458 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,567 | ₩52,567 | ₩51,966 | ₩51,979 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,861 | ₩52,925 | ₩52,586 | ₩52,687 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,447 | ₩52,954 | ₩52,447 | ₩52,901 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,761 | ₩52,934 | ₩52,500 | ₩52,741 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,273 | ₩52,674 | ₩52,260 | ₩52,554 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,700 | ₩52,703 | ₩52,266 | ₩52,273 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,155 | ₩53,155 | ₩52,761 | ₩52,981 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,609 | ₩53,783 | ₩53,208 | ₩53,262 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,689 | ₩53,821 | ₩53,581 | ₩53,783 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,656 | ₩53,656 | ₩53,529 | ₩53,649 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,515 | ₩53,662 | ₩53,515 | ₩53,640 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,596 | ₩53,596 | ₩53,362 | ₩53,462 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,562 | ₩53,649 | ₩53,435 | ₩53,582 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,529 | ₩53,529 | ₩53,208 | ₩53,248 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,929 | ₩53,929 | ₩53,756 | ₩53,804 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,783 | ₩53,783 | ₩53,581 | ₩53,617 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,836 | ₩53,876 | ₩53,676 | ₩53,796 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,716 | ₩53,876 | ₩53,709 | ₩53,863 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,689 | ₩53,783 | ₩53,636 | ₩53,689 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,569 | ₩53,649 | ₩53,475 | ₩53,646 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,435 | ₩53,489 | ₩53,342 | ₩53,368 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,449 | ₩53,449 | ₩53,228 | ₩53,268 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,155 | ₩53,368 | ₩53,155 | ₩53,367 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,128 | ₩53,302 | ₩52,928 | ₩52,941 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,195 | ₩53,291 | ₩53,115 | ₩53,195 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,941 | ₩53,248 | ₩52,861 | ₩53,128 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,181 | ₩53,542 | ₩53,181 | ₩53,382 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,901 | ₩52,985 | ₩52,340 | ₩52,721 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,587 | ₩52,867 | ₩52,340 | ₩52,867 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,821 | ₩52,821 | ₩52,189 | ₩52,189 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,707 | ₩52,914 | ₩52,554 | ₩52,914 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩52,994 | ₩52,994 | ₩52,578 | ₩52,790 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,620 | ₩52,854 | ₩52,489 | ₩52,489 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,714 | ₩52,714 | ₩52,340 | ₩52,544 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩53,034 | ₩53,088 | ₩52,741 | ₩52,833 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,814 | ₩53,104 | ₩52,814 | ₩53,104 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,781 | ₩52,834 | ₩52,620 | ₩52,620 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,447 | ₩52,966 | ₩52,447 | ₩52,757 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩52,981 | ₩53,180 | ₩52,767 | ₩52,850 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,302 | ₩53,970 | ₩52,754 | ₩52,929 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,821 | ₩53,034 | ₩52,594 | ₩52,607 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,714 | ₩52,714 | ₩52,360 | ₩52,428 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,781 | ₩52,794 | ₩52,554 | ₩52,674 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,420 | ₩52,767 | ₩52,420 | ₩52,727 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,220 | ₩52,366 | ₩51,926 | ₩52,246 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,874 | ₩52,874 | ₩52,407 | ₩52,487 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,674 | ₩52,834 | ₩52,607 | ₩52,753 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,834 | ₩52,887 | ₩52,260 | ₩52,580 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,502 | ₩53,702 | ₩53,302 | ₩53,395 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,275 | ₩53,569 | ₩53,262 | ₩53,449 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,195 | ₩53,302 | ₩52,893 | ₩53,288 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,834 | ₩53,205 | ₩52,834 | ₩53,181 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩53,008 | ₩53,221 | ₩52,874 | ₩53,006 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,660 | ₩53,141 | ₩52,660 | ₩52,861 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,420 | ₩52,887 | ₩52,420 | ₩52,741 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,767 | ₩53,034 | ₩52,767 | ₩52,974 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,427 | ₩52,707 | ₩52,379 | ₩52,707 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩52,022 | ₩52,151 | ₩52,000 | ₩52,000 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,099 | ₩52,099 | ₩51,970 | ₩51,970 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩52,019 | ₩52,054 | ₩51,986 | ₩51,986 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,759 | ₩51,832 | ₩51,752 | ₩51,815 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩50,997 | ₩51,538 | ₩50,670 | ₩51,493 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩50,965 | ₩51,391 | ₩50,563 | ₩50,618 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,124 | ₩51,405 | ₩50,042 | ₩50,913 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,057 | ₩51,077 | ₩50,804 | ₩50,924 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,298 | ₩51,325 | ₩50,349 | ₩50,510 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,057 | ₩51,618 | ₩51,057 | ₩51,471 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,164 | ₩51,251 | ₩51,005 | ₩51,191 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,204 | ₩51,458 | ₩51,204 | ₩51,365 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,500 | ₩52,500 | ₩51,992 | ₩52,260 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,313 | ₩52,340 | ₩52,113 | ₩52,280 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩52,006 | ₩52,393 | ₩51,927 | ₩52,393 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,139 | ₩52,233 | ₩52,006 | ₩52,149 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,832 | ₩52,099 | ₩51,832 | ₩52,070 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,405 | ₩51,645 | ₩51,405 | ₩51,622 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,723 | ₩51,325 | ₩50,650 | ₩51,231 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,269 | ₩50,924 | ₩50,269 | ₩50,910 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,069 | ₩50,242 | ₩49,681 | ₩49,975 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,763 | ₩50,763 | ₩50,363 | ₩50,423 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,790 | ₩51,017 | ₩50,590 | ₩50,623 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,271 | ₩51,405 | ₩51,271 | ₩51,311 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,405 | ₩51,405 | ₩51,258 | ₩51,311 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,178 | ₩51,298 | ₩51,111 | ₩51,296 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,278 | ₩51,338 | ₩51,218 | ₩51,231 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,298 | ₩51,298 | ₩51,151 | ₩51,220 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,178 | ₩51,318 | ₩50,957 | ₩51,109 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,084 | ₩51,244 | ₩51,084 | ₩51,242 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩51,031 | ₩51,191 | ₩50,844 | ₩51,039 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,697 | ₩50,957 | ₩50,563 | ₩50,695 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,498 | ₩51,899 | ₩51,418 | ₩51,685 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,077 | ₩51,545 | ₩50,938 | ₩51,474 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,151 | ₩51,151 | ₩50,737 | ₩50,882 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,258 | ₩51,258 | ₩50,910 | ₩51,049 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,258 | ₩51,311 | ₩51,178 | ₩51,284 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,097 | ₩51,244 | ₩50,992 | ₩51,170 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,164 | ₩51,164 | ₩50,630 | ₩50,973 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,057 | ₩51,124 | ₩50,977 | ₩50,991 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,218 | ₩51,218 | ₩50,697 | ₩50,697 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,750 | ₩51,111 | ₩50,750 | ₩51,111 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,758 | ₩51,144 | ₩50,758 | ₩50,977 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,629 | ₩50,670 | ₩50,583 | ₩50,670 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,643 | ₩50,643 | ₩50,523 | ₩50,630 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,629 | ₩50,630 | ₩50,550 | ₩50,588 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,389 | ₩50,670 | ₩50,389 | ₩50,555 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,536 | ₩50,536 | ₩50,403 | ₩50,474 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,349 | ₩50,483 | ₩50,283 | ₩50,483 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,416 | ₩50,429 | ₩50,189 | ₩50,349 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,575 | ₩49,655 | ₩49,241 | ₩49,581 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,428 | ₩49,708 | ₩49,428 | ₩49,641 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,693 | ₩49,394 | ₩48,658 | ₩49,394 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,323 | ₩50,470 | ₩50,096 | ₩50,096 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,321 | ₩49,904 | ₩49,247 | ₩49,904 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩49,000 | ₩49,347 | ₩48,533 | ₩48,760 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,387 | ₩49,468 | ₩49,027 | ₩49,134 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,708 | ₩49,842 | ₩49,474 | ₩49,601 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,082 | ₩50,109 | ₩49,828 | ₩50,069 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,207 | ₩49,868 | ₩49,207 | ₩49,639 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,494 | ₩49,882 | ₩49,481 | ₩49,641 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,588 | ₩49,588 | ₩48,760 | ₩48,866 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,773 | ₩49,949 | ₩48,372 | ₩49,621 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,681 | ₩49,848 | ₩49,307 | ₩49,307 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,136 | ₩50,372 | ₩49,922 | ₩50,042 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,082 | ₩50,122 | ₩49,641 | ₩49,828 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,908 | ₩50,109 | ₩49,074 | ₩49,347 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,855 | ₩49,855 | ₩49,394 | ₩49,521 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,550 | ₩50,550 | ₩50,162 | ₩50,499 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,616 | ₩51,346 | ₩50,463 | ₩50,542 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,548 | ₩50,685 | ₩48,893 | ₩50,631 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,677 | ₩50,677 | ₩49,828 | ₩50,149 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,545 | ₩51,725 | ₩50,763 | ₩51,231 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,634 | ₩52,447 | ₩51,498 | ₩51,912 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,418 | ₩51,752 | ₩50,563 | ₩51,418 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,487 | ₩53,275 | ₩52,379 | ₩53,115 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,767 | ₩52,887 | ₩52,206 | ₩52,674 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,402 | ₩53,402 | ₩52,802 | ₩53,328 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,901 | ₩53,181 | ₩52,821 | ₩53,141 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,791 | ₩52,914 | ₩52,680 | ₩52,859 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,887 | ₩52,887 | ₩52,099 | ₩52,333 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,754 | ₩53,061 | ₩52,700 | ₩52,981 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,346 | ₩52,794 | ₩52,346 | ₩52,741 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,366 | ₩53,128 | ₩52,366 | ₩52,647 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,300 | ₩52,606 | ₩51,872 | ₩52,380 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,125 | ₩52,614 | ₩51,618 | ₩52,310 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩52,981 | ₩52,981 | ₩51,618 | ₩51,618 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,901 | ₩52,942 | ₩52,233 | ₩52,660 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,901 | ₩52,921 | ₩52,687 | ₩52,727 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,487 | ₩52,814 | ₩52,260 | ₩52,767 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,899 | ₩52,380 | ₩51,879 | ₩52,340 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,485 | ₩51,779 | ₩50,937 | ₩51,017 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,313 | ₩52,313 | ₩51,111 | ₩51,632 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,059 | ₩52,393 | ₩51,418 | ₩52,006 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,260 | ₩53,221 | ₩52,260 | ₩52,901 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,513 | ₩52,896 | ₩52,273 | ₩52,507 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,075 | ₩53,101 | ₩52,487 | ₩53,014 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,302 | ₩53,302 | ₩52,994 | ₩53,088 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,115 | ₩53,208 | ₩52,901 | ₩53,208 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,115 | ₩53,342 | ₩53,021 | ₩53,088 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,435 | ₩53,435 | ₩53,075 | ₩53,128 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,449 | ₩53,636 | ₩53,449 | ₩53,555 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩53,008 | ₩53,395 | ₩52,774 | ₩53,342 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,380 | ₩52,994 | ₩52,380 | ₩52,687 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,302 | ₩53,408 | ₩53,141 | ₩53,262 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,208 | ₩53,262 | ₩53,168 | ₩53,168 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,155 | ₩53,262 | ₩53,115 | ₩53,262 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,088 | ₩53,221 | ₩53,088 | ₩53,221 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,928 | ₩53,208 | ₩52,928 | ₩53,141 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩53,048 | ₩53,221 | ₩53,048 | ₩53,181 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩52,968 | ₩53,057 | ₩52,834 | ₩52,928 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,794 | ₩52,901 | ₩52,781 | ₩52,901 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,614 | ₩52,901 | ₩52,567 | ₩52,875 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,326 | ₩52,712 | ₩52,326 | ₩52,660 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,126 | ₩52,153 | ₩51,699 | ₩52,059 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,899 | ₩51,911 | ₩51,719 | ₩51,752 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,153 | ₩52,220 | ₩51,926 | ₩52,006 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,286 | ₩52,286 | ₩52,139 | ₩52,220 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,326 | ₩52,326 | ₩52,187 | ₩52,326 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,208 | ₩52,357 | ₩52,208 | ₩52,357 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,366 | ₩52,366 | ₩52,169 | ₩52,313 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,101 | ₩53,367 | ₩53,075 | ₩53,328 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,794 | ₩53,014 | ₩52,794 | ₩53,014 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,749 | ₩52,841 | ₩52,721 | ₩52,767 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,727 | ₩52,767 | ₩52,687 | ₩52,754 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,807 | ₩52,941 | ₩52,647 | ₩52,754 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,741 | ₩52,850 | ₩52,647 | ₩52,727 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,754 | ₩52,921 | ₩52,620 | ₩52,754 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,781 | ₩52,781 | ₩52,660 | ₩52,741 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,741 | ₩52,819 | ₩52,583 | ₩52,727 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,567 | ₩52,687 | ₩52,567 | ₩52,634 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,513 | ₩52,620 | ₩52,513 | ₩52,567 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,540 | ₩52,767 | ₩52,516 | ₩52,580 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,513 | ₩52,567 | ₩52,433 | ₩52,554 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,326 | ₩52,540 | ₩52,286 | ₩52,440 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,380 | ₩52,380 | ₩52,246 | ₩52,277 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩52,980 | ₩53,061 | ₩52,946 | ₩52,981 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩52,968 | ₩53,088 | ₩52,968 | ₩53,088 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,861 | ₩53,049 | ₩52,861 | ₩52,980 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,447 | ₩52,794 | ₩52,447 | ₩52,754 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,859 | ₩52,352 | ₩51,859 | ₩52,318 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,111 | ₩51,878 | ₩51,031 | ₩51,727 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,567 | ₩53,069 | ₩50,901 | ₩50,901 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,832 | ₩52,272 | ₩51,658 | ₩51,899 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,458 | ₩52,153 | ₩51,391 | ₩51,916 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,598 | ₩52,793 | ₩51,550 | ₩51,673 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,926 | ₩52,834 | ₩51,725 | ₩52,695 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,716 | ₩53,716 | ₩52,473 | ₩52,473 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,410 | ₩54,410 | ₩54,023 | ₩54,036 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,809 | ₩54,157 | ₩53,809 | ₩54,157 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,183 | ₩54,237 | ₩53,742 | ₩54,052 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,821 | ₩53,542 | ₩52,447 | ₩53,542 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩54,023 | ₩54,023 | ₩53,141 | ₩53,228 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,435 | ₩54,143 | ₩53,395 | ₩54,010 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,342 | ₩53,942 | ₩53,342 | ₩53,363 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,132 | ₩55,132 | ₩54,731 | ₩55,026 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,881 | ₩55,158 | ₩54,696 | ₩55,125 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩55,038 | ₩55,319 | ₩54,798 | ₩54,905 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,452 | ₩55,666 | ₩55,105 | ₩55,132 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,586 | ₩55,639 | ₩55,402 | ₩55,402 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,853 | ₩55,853 | ₩55,439 | ₩55,613 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,519 | ₩55,626 | ₩55,468 | ₩55,468 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,671 | ₩55,024 | ₩54,671 | ₩54,865 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,865 | ₩54,878 | ₩54,063 | ₩54,418 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,758 | ₩55,105 | ₩54,758 | ₩55,009 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,704 | ₩55,130 | ₩54,704 | ₩55,025 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,330 | ₩54,370 | ₩53,929 | ₩54,298 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,664 | ₩54,691 | ₩54,390 | ₩54,491 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,583 | ₩54,596 | ₩54,424 | ₩54,540 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,662 | ₩54,437 | ₩53,636 | ₩54,377 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,816 | ₩54,210 | ₩53,769 | ₩54,103 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,183 | ₩54,183 | ₩53,069 | ₩53,069 | -2.06% | 6.4천 |
|---|