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 | ₩49,855 | ₩50,016 | ₩49,842 | ₩49,977 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,468 | ₩49,655 | ₩49,173 | ₩49,655 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,747 | ₩49,882 | ₩49,629 | ₩49,719 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,684 | ₩50,684 | ₩50,256 | ₩50,294 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,310 | ₩50,611 | ₩50,124 | ₩50,595 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,283 | ₩50,577 | ₩50,216 | ₩50,337 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,256 | ₩50,764 | ₩50,109 | ₩50,698 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,831 | ₩50,831 | ₩50,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,564 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,724 | ₩50,724 | ₩50,377 | ₩50,550 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,698 | ₩50,898 | ₩50,550 | ₩50,671 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,858 | ₩51,059 | ₩50,738 | ₩51,005 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,952 | ₩50,952 | ₩50,597 | ₩50,938 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩51,072 | ₩51,192 | ₩50,898 | ₩50,898 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,513 | ₩51,647 | ₩51,406 | ₩51,500 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,313 | ₩51,500 | ₩51,246 | ₩51,313 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,339 | ₩51,339 | ₩50,978 | ₩51,168 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,620 | ₩51,647 | ₩51,292 | ₩51,329 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,246 | ₩51,540 | ₩50,537 | ₩50,952 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,286 | ₩51,418 | ₩51,018 | ₩51,139 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,647 | ₩51,792 | ₩51,460 | ₩51,540 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,235 | ₩52,235 | ₩51,446 | ₩51,446 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,847 | ₩51,847 | ₩51,446 | ₩51,500 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,609 | ₩52,609 | ₩52,008 | ₩52,021 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,904 | ₩52,968 | ₩52,628 | ₩52,730 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,489 | ₩52,997 | ₩52,489 | ₩52,944 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,803 | ₩52,977 | ₩52,543 | ₩52,783 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,315 | ₩52,716 | ₩52,302 | ₩52,596 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,743 | ₩52,746 | ₩52,309 | ₩52,315 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,198 | ₩53,198 | ₩52,803 | ₩53,024 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,652 | ₩53,826 | ₩53,251 | ₩53,305 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,732 | ₩53,865 | ₩53,624 | ₩53,826 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,699 | ₩53,699 | ₩53,572 | ₩53,692 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,559 | ₩53,706 | ₩53,559 | ₩53,683 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,639 | ₩53,639 | ₩53,405 | ₩53,505 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,605 | ₩53,692 | ₩53,478 | ₩53,625 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,572 | ₩53,572 | ₩53,251 | ₩53,291 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,973 | ₩53,973 | ₩53,799 | ₩53,847 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,826 | ₩53,826 | ₩53,624 | ₩53,660 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,879 | ₩53,920 | ₩53,719 | ₩53,839 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,759 | ₩53,920 | ₩53,752 | ₩53,906 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,732 | ₩53,826 | ₩53,679 | ₩53,732 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,612 | ₩53,692 | ₩53,519 | ₩53,690 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,478 | ₩53,532 | ₩53,385 | ₩53,412 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,492 | ₩53,492 | ₩53,271 | ₩53,311 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,198 | ₩53,412 | ₩53,198 | ₩53,410 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,171 | ₩53,345 | ₩52,970 | ₩52,984 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,238 | ₩53,334 | ₩53,158 | ₩53,238 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,984 | ₩53,291 | ₩52,904 | ₩53,171 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,224 | ₩53,585 | ₩53,224 | ₩53,425 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,944 | ₩53,028 | ₩52,382 | ₩52,763 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,629 | ₩52,910 | ₩52,382 | ₩52,910 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,863 | ₩52,863 | ₩52,231 | ₩52,231 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,750 | ₩52,957 | ₩52,596 | ₩52,957 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩53,037 | ₩53,037 | ₩52,620 | ₩52,833 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,663 | ₩52,897 | ₩52,532 | ₩52,532 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,756 | ₩52,756 | ₩52,382 | ₩52,587 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩53,077 | ₩53,131 | ₩52,783 | ₩52,875 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,857 | ₩53,147 | ₩52,857 | ₩53,147 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,823 | ₩52,877 | ₩52,663 | ₩52,663 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,489 | ₩53,009 | ₩52,489 | ₩52,799 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩53,024 | ₩53,223 | ₩52,810 | ₩52,893 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,345 | ₩54,013 | ₩52,797 | ₩52,972 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,863 | ₩53,077 | ₩52,636 | ₩52,649 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,756 | ₩52,756 | ₩52,402 | ₩52,470 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,823 | ₩52,837 | ₩52,596 | ₩52,716 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,462 | ₩52,810 | ₩52,462 | ₩52,770 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,262 | ₩52,409 | ₩51,968 | ₩52,289 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,917 | ₩52,917 | ₩52,449 | ₩52,529 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,716 | ₩52,877 | ₩52,649 | ₩52,795 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,877 | ₩52,930 | ₩52,302 | ₩52,623 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,545 | ₩53,746 | ₩53,345 | ₩53,438 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,318 | ₩53,612 | ₩53,305 | ₩53,492 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,238 | ₩53,345 | ₩52,936 | ₩53,331 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,877 | ₩53,248 | ₩52,877 | ₩53,224 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩53,051 | ₩53,264 | ₩52,917 | ₩53,049 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,703 | ₩53,184 | ₩52,703 | ₩52,904 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,462 | ₩52,930 | ₩52,462 | ₩52,783 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,810 | ₩53,077 | ₩52,810 | ₩53,017 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,469 | ₩52,750 | ₩52,421 | ₩52,750 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩52,064 | ₩52,194 | ₩52,043 | ₩52,043 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,141 | ₩52,141 | ₩52,012 | ₩52,012 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩52,061 | ₩52,096 | ₩52,028 | ₩52,028 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,801 | ₩51,874 | ₩51,794 | ₩51,857 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩51,038 | ₩51,580 | ₩50,711 | ₩51,534 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩51,006 | ₩51,433 | ₩50,604 | ₩50,659 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,165 | ₩51,446 | ₩50,083 | ₩50,954 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,099 | ₩51,119 | ₩50,845 | ₩50,965 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,339 | ₩51,366 | ₩50,390 | ₩50,550 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,099 | ₩51,660 | ₩51,099 | ₩51,513 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,206 | ₩51,292 | ₩51,046 | ₩51,232 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,246 | ₩51,500 | ₩51,246 | ₩51,406 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,543 | ₩52,543 | ₩52,034 | ₩52,302 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,355 | ₩52,382 | ₩52,155 | ₩52,322 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩52,048 | ₩52,436 | ₩51,969 | ₩52,436 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,182 | ₩52,275 | ₩52,048 | ₩52,191 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,874 | ₩52,141 | ₩51,874 | ₩52,112 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,446 | ₩51,687 | ₩51,446 | ₩51,664 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,764 | ₩51,366 | ₩50,691 | ₩51,272 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,310 | ₩50,965 | ₩50,310 | ₩50,952 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,109 | ₩50,283 | ₩49,722 | ₩50,016 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,804 | ₩50,804 | ₩50,403 | ₩50,464 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,831 | ₩51,059 | ₩50,631 | ₩50,664 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,313 | ₩51,446 | ₩51,313 | ₩51,353 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,446 | ₩51,446 | ₩51,299 | ₩51,353 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,219 | ₩51,339 | ₩51,152 | ₩51,338 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,319 | ₩51,379 | ₩51,259 | ₩51,272 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,339 | ₩51,339 | ₩51,192 | ₩51,262 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,219 | ₩51,359 | ₩50,998 | ₩51,151 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,125 | ₩51,286 | ₩51,125 | ₩51,283 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩51,072 | ₩51,232 | ₩50,885 | ₩51,080 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,738 | ₩50,998 | ₩50,604 | ₩50,736 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,540 | ₩51,941 | ₩51,460 | ₩51,727 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,119 | ₩51,587 | ₩50,980 | ₩51,516 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,192 | ₩51,192 | ₩50,778 | ₩50,923 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,299 | ₩51,299 | ₩50,952 | ₩51,091 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,299 | ₩51,353 | ₩51,219 | ₩51,326 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,139 | ₩51,286 | ₩51,033 | ₩51,211 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,206 | ₩51,206 | ₩50,671 | ₩51,014 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,099 | ₩51,165 | ₩51,018 | ₩51,032 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,259 | ₩51,259 | ₩50,738 | ₩50,738 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,791 | ₩51,152 | ₩50,791 | ₩51,152 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,799 | ₩51,186 | ₩50,799 | ₩51,018 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,669 | ₩50,711 | ₩50,624 | ₩50,711 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,684 | ₩50,684 | ₩50,564 | ₩50,671 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,669 | ₩50,671 | ₩50,591 | ₩50,629 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,430 | ₩50,711 | ₩50,430 | ₩50,596 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,577 | ₩50,577 | ₩50,444 | ₩50,514 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,390 | ₩50,524 | ₩50,323 | ₩50,524 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,457 | ₩50,470 | ₩50,230 | ₩50,390 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,615 | ₩49,695 | ₩49,280 | ₩49,621 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,468 | ₩49,748 | ₩49,468 | ₩49,681 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,732 | ₩49,434 | ₩48,697 | ₩49,434 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,363 | ₩50,510 | ₩50,136 | ₩50,136 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,361 | ₩49,945 | ₩49,287 | ₩49,945 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩49,040 | ₩49,387 | ₩48,572 | ₩48,799 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,427 | ₩49,508 | ₩49,066 | ₩49,173 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,748 | ₩49,882 | ₩49,514 | ₩49,641 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,123 | ₩50,149 | ₩49,869 | ₩50,109 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,247 | ₩49,909 | ₩49,247 | ₩49,679 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,534 | ₩49,922 | ₩49,521 | ₩49,681 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,628 | ₩49,628 | ₩48,799 | ₩48,906 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,812 | ₩49,989 | ₩48,411 | ₩49,661 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,722 | ₩49,889 | ₩49,347 | ₩49,347 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,176 | ₩50,413 | ₩49,962 | ₩50,083 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,123 | ₩50,163 | ₩49,681 | ₩49,869 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,949 | ₩50,149 | ₩49,113 | ₩49,387 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,895 | ₩49,895 | ₩49,434 | ₩49,561 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,591 | ₩50,591 | ₩50,203 | ₩50,540 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,657 | ₩51,387 | ₩50,504 | ₩50,583 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,588 | ₩50,726 | ₩48,933 | ₩50,672 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,718 | ₩50,718 | ₩49,869 | ₩50,189 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,587 | ₩51,767 | ₩50,804 | ₩51,272 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,676 | ₩52,489 | ₩51,540 | ₩51,954 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,460 | ₩51,794 | ₩50,604 | ₩51,460 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,529 | ₩53,318 | ₩52,421 | ₩53,158 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,810 | ₩52,930 | ₩52,248 | ₩52,716 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,445 | ₩53,445 | ₩52,845 | ₩53,371 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,944 | ₩53,224 | ₩52,863 | ₩53,184 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,834 | ₩52,957 | ₩52,723 | ₩52,902 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,930 | ₩52,930 | ₩52,141 | ₩52,375 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,797 | ₩53,104 | ₩52,743 | ₩53,024 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,389 | ₩52,837 | ₩52,389 | ₩52,783 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,409 | ₩53,171 | ₩52,409 | ₩52,690 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,342 | ₩52,648 | ₩51,914 | ₩52,422 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,167 | ₩52,656 | ₩51,660 | ₩52,353 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩53,024 | ₩53,024 | ₩51,660 | ₩51,660 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,944 | ₩52,985 | ₩52,275 | ₩52,703 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,944 | ₩52,964 | ₩52,730 | ₩52,770 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,529 | ₩52,857 | ₩52,302 | ₩52,810 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,941 | ₩52,422 | ₩51,921 | ₩52,382 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,526 | ₩51,821 | ₩50,978 | ₩51,059 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,355 | ₩52,355 | ₩51,152 | ₩51,674 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,101 | ₩52,436 | ₩51,460 | ₩52,048 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,302 | ₩53,264 | ₩52,302 | ₩52,944 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,556 | ₩52,938 | ₩52,315 | ₩52,549 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,117 | ₩53,144 | ₩52,529 | ₩53,057 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,345 | ₩53,345 | ₩53,037 | ₩53,131 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,158 | ₩53,251 | ₩52,944 | ₩53,251 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,158 | ₩53,385 | ₩53,064 | ₩53,131 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,478 | ₩53,478 | ₩53,117 | ₩53,171 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,492 | ₩53,679 | ₩53,492 | ₩53,599 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩53,051 | ₩53,438 | ₩52,817 | ₩53,385 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,422 | ₩53,037 | ₩52,422 | ₩52,730 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,345 | ₩53,452 | ₩53,184 | ₩53,305 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,251 | ₩53,305 | ₩53,211 | ₩53,211 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,198 | ₩53,305 | ₩53,158 | ₩53,305 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,131 | ₩53,264 | ₩53,131 | ₩53,264 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,970 | ₩53,251 | ₩52,970 | ₩53,184 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩53,091 | ₩53,264 | ₩53,091 | ₩53,224 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩53,010 | ₩53,100 | ₩52,877 | ₩52,970 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,837 | ₩52,944 | ₩52,823 | ₩52,944 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,656 | ₩52,944 | ₩52,609 | ₩52,918 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,369 | ₩52,755 | ₩52,369 | ₩52,703 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,168 | ₩52,195 | ₩51,740 | ₩52,101 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,941 | ₩51,953 | ₩51,760 | ₩51,794 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,195 | ₩52,262 | ₩51,968 | ₩52,048 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,329 | ₩52,329 | ₩52,182 | ₩52,262 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,369 | ₩52,369 | ₩52,230 | ₩52,369 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,250 | ₩52,399 | ₩52,250 | ₩52,399 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,409 | ₩52,409 | ₩52,211 | ₩52,355 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,144 | ₩53,410 | ₩53,117 | ₩53,371 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,837 | ₩53,057 | ₩52,837 | ₩53,057 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,791 | ₩52,883 | ₩52,763 | ₩52,810 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,770 | ₩52,810 | ₩52,730 | ₩52,797 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,850 | ₩52,984 | ₩52,690 | ₩52,797 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,783 | ₩52,893 | ₩52,690 | ₩52,770 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,797 | ₩52,964 | ₩52,663 | ₩52,797 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,823 | ₩52,823 | ₩52,703 | ₩52,783 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,783 | ₩52,862 | ₩52,625 | ₩52,770 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,609 | ₩52,730 | ₩52,609 | ₩52,676 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,556 | ₩52,663 | ₩52,556 | ₩52,609 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,583 | ₩52,810 | ₩52,559 | ₩52,623 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,556 | ₩52,609 | ₩52,476 | ₩52,596 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,369 | ₩52,583 | ₩52,329 | ₩52,482 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,422 | ₩52,422 | ₩52,289 | ₩52,319 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩53,022 | ₩53,104 | ₩52,989 | ₩53,024 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩53,010 | ₩53,131 | ₩53,010 | ₩53,131 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,904 | ₩53,092 | ₩52,904 | ₩53,022 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,489 | ₩52,837 | ₩52,489 | ₩52,797 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,901 | ₩52,394 | ₩51,901 | ₩52,361 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,152 | ₩51,920 | ₩51,072 | ₩51,768 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,609 | ₩53,112 | ₩50,942 | ₩50,942 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,874 | ₩52,314 | ₩51,700 | ₩51,941 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,500 | ₩52,195 | ₩51,433 | ₩51,958 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,640 | ₩52,835 | ₩51,592 | ₩51,715 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,968 | ₩52,877 | ₩51,767 | ₩52,738 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,759 | ₩53,759 | ₩52,516 | ₩52,516 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,454 | ₩54,454 | ₩54,067 | ₩54,080 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,853 | ₩54,200 | ₩53,853 | ₩54,200 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,227 | ₩54,281 | ₩53,786 | ₩54,096 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,863 | ₩53,585 | ₩52,489 | ₩53,585 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩54,067 | ₩54,067 | ₩53,184 | ₩53,271 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,478 | ₩54,187 | ₩53,438 | ₩54,053 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,385 | ₩53,985 | ₩53,385 | ₩53,406 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,176 | ₩55,176 | ₩54,775 | ₩55,071 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,925 | ₩55,203 | ₩54,740 | ₩55,170 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩55,083 | ₩55,364 | ₩54,842 | ₩54,949 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,497 | ₩55,711 | ₩55,150 | ₩55,176 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,631 | ₩55,684 | ₩55,446 | ₩55,446 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,898 | ₩55,898 | ₩55,484 | ₩55,658 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,564 | ₩55,671 | ₩55,513 | ₩55,513 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,715 | ₩55,068 | ₩54,715 | ₩54,909 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,909 | ₩54,922 | ₩54,107 | ₩54,462 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,802 | ₩55,150 | ₩54,802 | ₩55,053 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,749 | ₩55,175 | ₩54,749 | ₩55,069 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,374 | ₩54,414 | ₩53,973 | ₩54,342 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,708 | ₩54,735 | ₩54,434 | ₩54,535 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,627 | ₩54,640 | ₩54,468 | ₩54,584 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,706 | ₩54,481 | ₩53,679 | ₩54,421 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,859 | ₩54,254 | ₩53,813 | ₩54,147 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,227 | ₩54,227 | ₩53,112 | ₩53,112 | -2.06% | 6.4천 |
|---|