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 | ₩49,826 | ₩49,986 | ₩49,813 | ₩49,948 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,439 | ₩49,626 | ₩49,145 | ₩49,626 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,718 | ₩49,853 | ₩49,600 | ₩49,690 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,655 | ₩50,655 | ₩50,227 | ₩50,264 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,280 | ₩50,581 | ₩50,095 | ₩50,565 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,254 | ₩50,548 | ₩50,187 | ₩50,307 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,227 | ₩50,735 | ₩50,080 | ₩50,668 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,802 | ₩50,802 | ₩50,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,534 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,695 | ₩50,695 | ₩50,347 | ₩50,521 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,668 | ₩50,868 | ₩50,521 | ₩50,641 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,828 | ₩51,029 | ₩50,708 | ₩50,975 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,922 | ₩50,922 | ₩50,568 | ₩50,908 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩51,042 | ₩51,162 | ₩50,868 | ₩50,868 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,483 | ₩51,617 | ₩51,376 | ₩51,470 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,283 | ₩51,470 | ₩51,216 | ₩51,283 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,309 | ₩51,309 | ₩50,949 | ₩51,138 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,590 | ₩51,617 | ₩51,263 | ₩51,299 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,216 | ₩51,510 | ₩50,508 | ₩50,922 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,256 | ₩51,388 | ₩50,989 | ₩51,109 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,617 | ₩51,762 | ₩51,430 | ₩51,510 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,205 | ₩52,205 | ₩51,416 | ₩51,416 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,817 | ₩51,817 | ₩51,416 | ₩51,470 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,579 | ₩52,579 | ₩51,977 | ₩51,991 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,873 | ₩52,937 | ₩52,597 | ₩52,699 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,458 | ₩52,966 | ₩52,458 | ₩52,913 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,772 | ₩52,946 | ₩52,512 | ₩52,752 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,285 | ₩52,686 | ₩52,271 | ₩52,565 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,712 | ₩52,715 | ₩52,278 | ₩52,285 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,167 | ₩53,167 | ₩52,772 | ₩52,993 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,621 | ₩53,795 | ₩53,220 | ₩53,273 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,701 | ₩53,833 | ₩53,593 | ₩53,795 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,668 | ₩53,668 | ₩53,541 | ₩53,661 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,527 | ₩53,674 | ₩53,527 | ₩53,652 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,608 | ₩53,608 | ₩53,374 | ₩53,474 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,574 | ₩53,661 | ₩53,447 | ₩53,594 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,541 | ₩53,541 | ₩53,220 | ₩53,260 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,942 | ₩53,942 | ₩53,768 | ₩53,816 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,795 | ₩53,795 | ₩53,593 | ₩53,629 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,848 | ₩53,888 | ₩53,688 | ₩53,808 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,728 | ₩53,888 | ₩53,721 | ₩53,875 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,701 | ₩53,795 | ₩53,648 | ₩53,701 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,581 | ₩53,661 | ₩53,487 | ₩53,658 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,447 | ₩53,501 | ₩53,354 | ₩53,380 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,461 | ₩53,461 | ₩53,240 | ₩53,280 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,167 | ₩53,380 | ₩53,167 | ₩53,379 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,140 | ₩53,314 | ₩52,939 | ₩52,953 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,207 | ₩53,303 | ₩53,127 | ₩53,207 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,953 | ₩53,260 | ₩52,873 | ₩53,140 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,193 | ₩53,554 | ₩53,193 | ₩53,394 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,913 | ₩52,997 | ₩52,352 | ₩52,732 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,599 | ₩52,879 | ₩52,352 | ₩52,879 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,833 | ₩52,833 | ₩52,201 | ₩52,201 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,719 | ₩52,926 | ₩52,565 | ₩52,926 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩53,006 | ₩53,006 | ₩52,589 | ₩52,802 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,632 | ₩52,866 | ₩52,501 | ₩52,501 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,726 | ₩52,726 | ₩52,352 | ₩52,556 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩53,046 | ₩53,100 | ₩52,752 | ₩52,845 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,826 | ₩53,116 | ₩52,826 | ₩53,116 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,792 | ₩52,846 | ₩52,632 | ₩52,632 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,458 | ₩52,978 | ₩52,458 | ₩52,768 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩52,993 | ₩53,192 | ₩52,779 | ₩52,862 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,314 | ₩53,982 | ₩52,766 | ₩52,941 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,833 | ₩53,046 | ₩52,605 | ₩52,619 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,726 | ₩52,726 | ₩52,372 | ₩52,440 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,792 | ₩52,806 | ₩52,565 | ₩52,686 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,432 | ₩52,779 | ₩52,432 | ₩52,739 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,231 | ₩52,378 | ₩51,937 | ₩52,258 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,886 | ₩52,886 | ₩52,418 | ₩52,499 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,686 | ₩52,846 | ₩52,619 | ₩52,764 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,846 | ₩52,899 | ₩52,271 | ₩52,592 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,514 | ₩53,714 | ₩53,314 | ₩53,407 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,287 | ₩53,581 | ₩53,273 | ₩53,461 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,207 | ₩53,314 | ₩52,905 | ₩53,300 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,846 | ₩53,217 | ₩52,846 | ₩53,193 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩53,020 | ₩53,233 | ₩52,886 | ₩53,018 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,672 | ₩53,153 | ₩52,672 | ₩52,873 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,432 | ₩52,899 | ₩52,432 | ₩52,752 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,779 | ₩53,046 | ₩52,779 | ₩52,986 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,438 | ₩52,719 | ₩52,390 | ₩52,719 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩52,034 | ₩52,163 | ₩52,012 | ₩52,012 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,111 | ₩52,111 | ₩51,981 | ₩51,981 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩52,031 | ₩52,066 | ₩51,997 | ₩51,997 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,770 | ₩51,844 | ₩51,764 | ₩51,826 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩51,009 | ₩51,550 | ₩50,681 | ₩51,504 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩50,977 | ₩51,403 | ₩50,574 | ₩50,629 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,136 | ₩51,416 | ₩50,053 | ₩50,924 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,069 | ₩51,089 | ₩50,815 | ₩50,935 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,309 | ₩51,336 | ₩50,361 | ₩50,521 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,069 | ₩51,630 | ₩51,069 | ₩51,483 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,176 | ₩51,263 | ₩51,017 | ₩51,202 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,216 | ₩51,470 | ₩51,216 | ₩51,376 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,512 | ₩52,512 | ₩52,004 | ₩52,271 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,325 | ₩52,352 | ₩52,124 | ₩52,291 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩52,017 | ₩52,405 | ₩51,939 | ₩52,405 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,151 | ₩52,245 | ₩52,017 | ₩52,160 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,844 | ₩52,111 | ₩51,844 | ₩52,082 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,416 | ₩51,657 | ₩51,416 | ₩51,634 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,735 | ₩51,336 | ₩50,661 | ₩51,243 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,280 | ₩50,935 | ₩50,280 | ₩50,922 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,080 | ₩50,254 | ₩49,693 | ₩49,986 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,775 | ₩50,775 | ₩50,374 | ₩50,434 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,802 | ₩51,029 | ₩50,601 | ₩50,635 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,283 | ₩51,416 | ₩51,283 | ₩51,323 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,416 | ₩51,416 | ₩51,269 | ₩51,323 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,189 | ₩51,309 | ₩51,122 | ₩51,308 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,289 | ₩51,349 | ₩51,229 | ₩51,243 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,309 | ₩51,309 | ₩51,162 | ₩51,232 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,189 | ₩51,329 | ₩50,969 | ₩51,121 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,096 | ₩51,256 | ₩51,096 | ₩51,253 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩51,042 | ₩51,202 | ₩50,855 | ₩51,050 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,708 | ₩50,969 | ₩50,574 | ₩50,707 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,510 | ₩51,911 | ₩51,430 | ₩51,697 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,089 | ₩51,557 | ₩50,950 | ₩51,486 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,162 | ₩51,162 | ₩50,748 | ₩50,894 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,269 | ₩51,269 | ₩50,922 | ₩51,061 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,269 | ₩51,323 | ₩51,189 | ₩51,296 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,109 | ₩51,256 | ₩51,003 | ₩51,181 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,176 | ₩51,176 | ₩50,641 | ₩50,985 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,069 | ₩51,136 | ₩50,989 | ₩51,002 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,229 | ₩51,229 | ₩50,708 | ₩50,708 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,761 | ₩51,122 | ₩50,761 | ₩51,122 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,769 | ₩51,156 | ₩50,769 | ₩50,989 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,640 | ₩50,681 | ₩50,594 | ₩50,681 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,655 | ₩50,655 | ₩50,534 | ₩50,641 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,640 | ₩50,641 | ₩50,561 | ₩50,600 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,401 | ₩50,681 | ₩50,401 | ₩50,566 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,548 | ₩50,548 | ₩50,414 | ₩50,485 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,361 | ₩50,494 | ₩50,294 | ₩50,494 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,427 | ₩50,441 | ₩50,200 | ₩50,361 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,586 | ₩49,666 | ₩49,252 | ₩49,592 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,439 | ₩49,719 | ₩49,439 | ₩49,652 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,704 | ₩49,405 | ₩48,669 | ₩49,405 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,334 | ₩50,481 | ₩50,107 | ₩50,107 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,332 | ₩49,916 | ₩49,258 | ₩49,916 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩49,011 | ₩49,358 | ₩48,543 | ₩48,771 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,399 | ₩49,479 | ₩49,038 | ₩49,145 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,719 | ₩49,853 | ₩49,485 | ₩49,612 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,093 | ₩50,120 | ₩49,840 | ₩50,080 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,218 | ₩49,880 | ₩49,218 | ₩49,650 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,505 | ₩49,893 | ₩49,492 | ₩49,652 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,599 | ₩49,599 | ₩48,771 | ₩48,877 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,784 | ₩49,960 | ₩48,383 | ₩49,632 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,693 | ₩49,860 | ₩49,318 | ₩49,318 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,147 | ₩50,383 | ₩49,933 | ₩50,053 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,093 | ₩50,133 | ₩49,652 | ₩49,840 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,920 | ₩50,120 | ₩49,085 | ₩49,358 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,866 | ₩49,866 | ₩49,405 | ₩49,532 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,561 | ₩50,561 | ₩50,174 | ₩50,510 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,628 | ₩51,357 | ₩50,474 | ₩50,553 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,559 | ₩50,696 | ₩48,904 | ₩50,643 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,688 | ₩50,688 | ₩49,840 | ₩50,160 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,557 | ₩51,737 | ₩50,775 | ₩51,243 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,646 | ₩52,458 | ₩51,510 | ₩51,924 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,430 | ₩51,764 | ₩50,574 | ₩51,430 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,499 | ₩53,287 | ₩52,390 | ₩53,127 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,779 | ₩52,899 | ₩52,218 | ₩52,686 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,414 | ₩53,414 | ₩52,814 | ₩53,340 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,913 | ₩53,193 | ₩52,833 | ₩53,153 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,803 | ₩52,926 | ₩52,692 | ₩52,871 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,899 | ₩52,899 | ₩52,111 | ₩52,345 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,766 | ₩53,073 | ₩52,712 | ₩52,993 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,358 | ₩52,806 | ₩52,358 | ₩52,752 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,378 | ₩53,140 | ₩52,378 | ₩52,659 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,311 | ₩52,617 | ₩51,884 | ₩52,392 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,136 | ₩52,625 | ₩51,630 | ₩52,322 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩52,993 | ₩52,993 | ₩51,630 | ₩51,630 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,913 | ₩52,954 | ₩52,245 | ₩52,672 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,913 | ₩52,933 | ₩52,699 | ₩52,739 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,499 | ₩52,826 | ₩52,271 | ₩52,779 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,911 | ₩52,392 | ₩51,891 | ₩52,352 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,496 | ₩51,790 | ₩50,949 | ₩51,029 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,325 | ₩52,325 | ₩51,122 | ₩51,643 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,071 | ₩52,405 | ₩51,430 | ₩52,017 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,271 | ₩53,233 | ₩52,271 | ₩52,913 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,525 | ₩52,907 | ₩52,285 | ₩52,519 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,086 | ₩53,113 | ₩52,499 | ₩53,026 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,314 | ₩53,314 | ₩53,006 | ₩53,100 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,127 | ₩53,220 | ₩52,913 | ₩53,220 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,127 | ₩53,354 | ₩53,033 | ₩53,100 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,447 | ₩53,447 | ₩53,086 | ₩53,140 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,461 | ₩53,648 | ₩53,461 | ₩53,567 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩53,020 | ₩53,407 | ₩52,786 | ₩53,354 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,392 | ₩53,006 | ₩52,392 | ₩52,699 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,314 | ₩53,420 | ₩53,153 | ₩53,273 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,220 | ₩53,273 | ₩53,180 | ₩53,180 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,167 | ₩53,273 | ₩53,127 | ₩53,273 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,100 | ₩53,233 | ₩53,100 | ₩53,233 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,939 | ₩53,220 | ₩52,939 | ₩53,153 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩53,060 | ₩53,233 | ₩53,060 | ₩53,193 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩52,980 | ₩53,069 | ₩52,846 | ₩52,939 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,806 | ₩52,913 | ₩52,792 | ₩52,913 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,625 | ₩52,913 | ₩52,579 | ₩52,887 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,338 | ₩52,724 | ₩52,338 | ₩52,672 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,138 | ₩52,164 | ₩51,710 | ₩52,071 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,911 | ₩51,923 | ₩51,730 | ₩51,764 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,164 | ₩52,231 | ₩51,937 | ₩52,017 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,298 | ₩52,298 | ₩52,151 | ₩52,231 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,338 | ₩52,338 | ₩52,199 | ₩52,338 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,219 | ₩52,369 | ₩52,219 | ₩52,369 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,378 | ₩52,378 | ₩52,180 | ₩52,325 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,113 | ₩53,379 | ₩53,086 | ₩53,340 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,806 | ₩53,026 | ₩52,806 | ₩53,026 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,760 | ₩52,853 | ₩52,732 | ₩52,779 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,739 | ₩52,779 | ₩52,699 | ₩52,766 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,819 | ₩52,953 | ₩52,659 | ₩52,766 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,752 | ₩52,862 | ₩52,659 | ₩52,739 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,766 | ₩52,933 | ₩52,632 | ₩52,766 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,792 | ₩52,792 | ₩52,672 | ₩52,752 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,752 | ₩52,831 | ₩52,595 | ₩52,739 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,579 | ₩52,699 | ₩52,579 | ₩52,645 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,525 | ₩52,632 | ₩52,525 | ₩52,579 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,552 | ₩52,779 | ₩52,528 | ₩52,592 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,525 | ₩52,579 | ₩52,445 | ₩52,565 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,338 | ₩52,552 | ₩52,298 | ₩52,452 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,392 | ₩52,392 | ₩52,258 | ₩52,289 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩52,992 | ₩53,073 | ₩52,958 | ₩52,993 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩52,980 | ₩53,100 | ₩52,980 | ₩53,100 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,873 | ₩53,061 | ₩52,873 | ₩52,992 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,458 | ₩52,806 | ₩52,458 | ₩52,766 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,871 | ₩52,364 | ₩51,871 | ₩52,330 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,122 | ₩51,889 | ₩51,042 | ₩51,738 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,579 | ₩53,081 | ₩50,912 | ₩50,912 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,844 | ₩52,283 | ₩51,670 | ₩51,911 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,470 | ₩52,164 | ₩51,403 | ₩51,928 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,609 | ₩52,804 | ₩51,562 | ₩51,685 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,937 | ₩52,846 | ₩51,737 | ₩52,707 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,728 | ₩53,728 | ₩52,485 | ₩52,485 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,423 | ₩54,423 | ₩54,035 | ₩54,048 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,821 | ₩54,169 | ₩53,821 | ₩54,169 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,195 | ₩54,249 | ₩53,755 | ₩54,065 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,833 | ₩53,554 | ₩52,458 | ₩53,554 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩54,035 | ₩54,035 | ₩53,153 | ₩53,240 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,447 | ₩54,155 | ₩53,407 | ₩54,022 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,354 | ₩53,954 | ₩53,354 | ₩53,375 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,144 | ₩55,144 | ₩54,743 | ₩55,039 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,893 | ₩55,171 | ₩54,709 | ₩55,137 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩55,051 | ₩55,331 | ₩54,810 | ₩54,917 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,465 | ₩55,679 | ₩55,117 | ₩55,144 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,598 | ₩55,652 | ₩55,414 | ₩55,414 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,866 | ₩55,866 | ₩55,451 | ₩55,625 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,532 | ₩55,639 | ₩55,481 | ₩55,481 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,683 | ₩55,036 | ₩54,683 | ₩54,877 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,877 | ₩54,890 | ₩54,075 | ₩54,431 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,770 | ₩55,117 | ₩54,770 | ₩55,021 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,717 | ₩55,143 | ₩54,717 | ₩55,037 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,342 | ₩54,383 | ₩53,942 | ₩54,310 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,676 | ₩54,703 | ₩54,403 | ₩54,503 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,595 | ₩54,608 | ₩54,436 | ₩54,552 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,674 | ₩54,449 | ₩53,648 | ₩54,389 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,828 | ₩54,222 | ₩53,781 | ₩54,115 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,195 | ₩54,195 | ₩53,081 | ₩53,081 | -2.06% | 6.4천 |
|---|