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 | ₩49,764 | ₩49,924 | ₩49,751 | ₩49,886 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,377 | ₩49,564 | ₩49,084 | ₩49,564 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,656 | ₩49,791 | ₩49,539 | ₩49,628 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,592 | ₩50,592 | ₩50,165 | ₩50,202 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,218 | ₩50,518 | ₩50,032 | ₩50,502 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,191 | ₩50,485 | ₩50,125 | ₩50,245 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,165 | ₩50,672 | ₩50,018 | ₩50,605 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,738 | ₩50,738 | ₩50,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,472 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,632 | ₩50,632 | ₩50,285 | ₩50,458 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,605 | ₩50,805 | ₩50,458 | ₩50,578 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,765 | ₩50,965 | ₩50,645 | ₩50,912 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,859 | ₩50,859 | ₩50,505 | ₩50,845 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩50,979 | ₩51,099 | ₩50,805 | ₩50,805 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,419 | ₩51,553 | ₩51,312 | ₩51,406 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,219 | ₩51,406 | ₩51,152 | ₩51,219 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,246 | ₩51,246 | ₩50,885 | ₩51,075 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,526 | ₩51,553 | ₩51,199 | ₩51,235 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,152 | ₩51,446 | ₩50,445 | ₩50,859 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,192 | ₩51,324 | ₩50,925 | ₩51,045 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,553 | ₩51,698 | ₩51,366 | ₩51,446 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,140 | ₩52,140 | ₩51,352 | ₩51,352 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,753 | ₩51,753 | ₩51,352 | ₩51,406 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,513 | ₩52,513 | ₩51,913 | ₩51,926 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,807 | ₩52,871 | ₩52,532 | ₩52,633 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,393 | ₩52,900 | ₩52,393 | ₩52,847 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,707 | ₩52,880 | ₩52,447 | ₩52,687 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,220 | ₩52,620 | ₩52,206 | ₩52,500 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,647 | ₩52,649 | ₩52,213 | ₩52,220 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,101 | ₩53,101 | ₩52,707 | ₩52,927 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,554 | ₩53,728 | ₩53,154 | ₩53,207 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,634 | ₩53,766 | ₩53,526 | ₩53,728 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,601 | ₩53,601 | ₩53,474 | ₩53,594 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,461 | ₩53,608 | ₩53,461 | ₩53,585 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,541 | ₩53,541 | ₩53,307 | ₩53,407 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,508 | ₩53,594 | ₩53,381 | ₩53,528 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,474 | ₩53,474 | ₩53,154 | ₩53,194 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,875 | ₩53,875 | ₩53,701 | ₩53,749 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,728 | ₩53,728 | ₩53,526 | ₩53,562 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,781 | ₩53,821 | ₩53,621 | ₩53,741 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,661 | ₩53,821 | ₩53,654 | ₩53,808 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,634 | ₩53,728 | ₩53,581 | ₩53,634 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,514 | ₩53,594 | ₩53,421 | ₩53,592 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,381 | ₩53,434 | ₩53,287 | ₩53,314 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,394 | ₩53,394 | ₩53,174 | ₩53,214 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,101 | ₩53,314 | ₩53,101 | ₩53,313 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,074 | ₩53,247 | ₩52,874 | ₩52,887 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,141 | ₩53,237 | ₩53,061 | ₩53,141 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,887 | ₩53,194 | ₩52,807 | ₩53,074 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,127 | ₩53,488 | ₩53,127 | ₩53,327 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,847 | ₩52,931 | ₩52,286 | ₩52,667 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,533 | ₩52,814 | ₩52,286 | ₩52,814 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,767 | ₩52,767 | ₩52,136 | ₩52,136 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,653 | ₩52,860 | ₩52,500 | ₩52,860 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩52,940 | ₩52,940 | ₩52,524 | ₩52,736 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,567 | ₩52,800 | ₩52,436 | ₩52,436 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,660 | ₩52,660 | ₩52,286 | ₩52,491 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩52,980 | ₩53,034 | ₩52,687 | ₩52,779 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,760 | ₩53,050 | ₩52,760 | ₩53,050 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,727 | ₩52,780 | ₩52,567 | ₩52,567 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,393 | ₩52,912 | ₩52,393 | ₩52,703 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩52,927 | ₩53,126 | ₩52,714 | ₩52,796 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,247 | ₩53,915 | ₩52,700 | ₩52,875 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,767 | ₩52,980 | ₩52,540 | ₩52,553 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,660 | ₩52,660 | ₩52,307 | ₩52,375 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,727 | ₩52,740 | ₩52,500 | ₩52,620 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,367 | ₩52,714 | ₩52,367 | ₩52,674 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,166 | ₩52,313 | ₩51,873 | ₩52,193 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,820 | ₩52,820 | ₩52,353 | ₩52,433 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,620 | ₩52,780 | ₩52,553 | ₩52,699 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,780 | ₩52,834 | ₩52,206 | ₩52,527 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,448 | ₩53,648 | ₩53,247 | ₩53,341 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,221 | ₩53,514 | ₩53,207 | ₩53,394 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,141 | ₩53,247 | ₩52,839 | ₩53,234 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,780 | ₩53,151 | ₩52,780 | ₩53,127 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩52,954 | ₩53,167 | ₩52,820 | ₩52,952 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,607 | ₩53,087 | ₩52,607 | ₩52,807 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,367 | ₩52,834 | ₩52,367 | ₩52,687 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,714 | ₩52,980 | ₩52,714 | ₩52,920 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,373 | ₩52,653 | ₩52,325 | ₩52,653 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩51,969 | ₩52,098 | ₩51,948 | ₩51,948 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,046 | ₩52,046 | ₩51,917 | ₩51,917 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩51,966 | ₩52,001 | ₩51,933 | ₩51,933 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,706 | ₩51,779 | ₩51,699 | ₩51,762 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩50,945 | ₩51,486 | ₩50,618 | ₩51,440 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩50,913 | ₩51,339 | ₩50,512 | ₩50,566 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,072 | ₩51,352 | ₩49,991 | ₩50,861 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,005 | ₩51,025 | ₩50,752 | ₩50,872 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,246 | ₩51,272 | ₩50,298 | ₩50,458 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,005 | ₩51,566 | ₩51,005 | ₩51,419 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,112 | ₩51,199 | ₩50,953 | ₩51,139 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,152 | ₩51,406 | ₩51,152 | ₩51,312 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,447 | ₩52,447 | ₩51,940 | ₩52,206 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,260 | ₩52,286 | ₩52,060 | ₩52,226 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩51,953 | ₩52,340 | ₩51,874 | ₩52,340 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,086 | ₩52,180 | ₩51,953 | ₩52,096 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,779 | ₩52,046 | ₩51,779 | ₩52,017 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,352 | ₩51,593 | ₩51,352 | ₩51,570 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,672 | ₩51,272 | ₩50,598 | ₩51,179 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,218 | ₩50,872 | ₩50,218 | ₩50,859 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,018 | ₩50,191 | ₩49,631 | ₩49,924 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,712 | ₩50,712 | ₩50,311 | ₩50,371 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,738 | ₩50,965 | ₩50,538 | ₩50,572 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,219 | ₩51,352 | ₩51,219 | ₩51,259 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,352 | ₩51,352 | ₩51,206 | ₩51,259 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,125 | ₩51,246 | ₩51,059 | ₩51,244 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,226 | ₩51,286 | ₩51,165 | ₩51,179 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,246 | ₩51,246 | ₩51,099 | ₩51,168 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,125 | ₩51,266 | ₩50,905 | ₩51,057 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,032 | ₩51,192 | ₩51,032 | ₩51,190 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩50,979 | ₩51,139 | ₩50,792 | ₩50,987 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,645 | ₩50,905 | ₩50,512 | ₩50,644 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,446 | ₩51,846 | ₩51,366 | ₩51,633 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,025 | ₩51,492 | ₩50,887 | ₩51,422 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,099 | ₩51,099 | ₩50,685 | ₩50,831 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,206 | ₩51,206 | ₩50,859 | ₩50,997 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,206 | ₩51,259 | ₩51,125 | ₩51,232 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,045 | ₩51,192 | ₩50,940 | ₩51,117 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,112 | ₩51,112 | ₩50,578 | ₩50,921 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,005 | ₩51,072 | ₩50,925 | ₩50,939 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,165 | ₩51,165 | ₩50,645 | ₩50,645 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,698 | ₩51,059 | ₩50,698 | ₩51,059 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,706 | ₩51,092 | ₩50,706 | ₩50,925 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,577 | ₩50,618 | ₩50,532 | ₩50,618 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,592 | ₩50,592 | ₩50,472 | ₩50,578 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,577 | ₩50,578 | ₩50,498 | ₩50,537 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,338 | ₩50,618 | ₩50,338 | ₩50,504 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,485 | ₩50,485 | ₩50,351 | ₩50,422 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,298 | ₩50,432 | ₩50,231 | ₩50,432 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,365 | ₩50,378 | ₩50,138 | ₩50,298 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,524 | ₩49,604 | ₩49,190 | ₩49,531 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,377 | ₩49,657 | ₩49,377 | ₩49,591 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,643 | ₩49,344 | ₩48,609 | ₩49,344 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,271 | ₩50,418 | ₩50,045 | ₩50,045 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,270 | ₩49,854 | ₩49,197 | ₩49,854 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩48,950 | ₩49,297 | ₩48,483 | ₩48,710 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,337 | ₩49,417 | ₩48,977 | ₩49,084 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,657 | ₩49,791 | ₩49,424 | ₩49,551 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,031 | ₩50,058 | ₩49,778 | ₩50,018 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,157 | ₩49,818 | ₩49,157 | ₩49,588 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,444 | ₩49,831 | ₩49,431 | ₩49,591 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,537 | ₩49,537 | ₩48,710 | ₩48,817 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,723 | ₩49,898 | ₩48,323 | ₩49,571 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,631 | ₩49,798 | ₩49,257 | ₩49,257 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,085 | ₩50,321 | ₩49,871 | ₩49,991 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,031 | ₩50,071 | ₩49,591 | ₩49,778 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,858 | ₩50,058 | ₩49,024 | ₩49,297 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,804 | ₩49,804 | ₩49,344 | ₩49,471 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,498 | ₩50,498 | ₩50,111 | ₩50,448 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,565 | ₩51,294 | ₩50,411 | ₩50,490 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,497 | ₩50,633 | ₩48,843 | ₩50,580 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,625 | ₩50,625 | ₩49,778 | ₩50,098 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,492 | ₩51,673 | ₩50,712 | ₩51,179 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,582 | ₩52,393 | ₩51,446 | ₩51,859 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,366 | ₩51,699 | ₩50,512 | ₩51,366 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,433 | ₩53,221 | ₩52,325 | ₩53,061 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,714 | ₩52,834 | ₩52,153 | ₩52,620 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,347 | ₩53,347 | ₩52,748 | ₩53,274 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,847 | ₩53,127 | ₩52,767 | ₩53,087 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,738 | ₩52,860 | ₩52,627 | ₩52,806 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,834 | ₩52,834 | ₩52,046 | ₩52,280 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,700 | ₩53,007 | ₩52,647 | ₩52,927 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,293 | ₩52,740 | ₩52,293 | ₩52,687 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,313 | ₩53,074 | ₩52,313 | ₩52,593 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,246 | ₩52,552 | ₩51,819 | ₩52,327 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,072 | ₩52,560 | ₩51,566 | ₩52,257 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩52,927 | ₩52,927 | ₩51,566 | ₩51,566 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,847 | ₩52,888 | ₩52,180 | ₩52,607 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,847 | ₩52,867 | ₩52,633 | ₩52,674 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,433 | ₩52,760 | ₩52,206 | ₩52,714 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,846 | ₩52,327 | ₩51,826 | ₩52,286 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,432 | ₩51,726 | ₩50,885 | ₩50,965 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,260 | ₩52,260 | ₩51,059 | ₩51,579 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,006 | ₩52,340 | ₩51,366 | ₩51,953 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,206 | ₩53,167 | ₩52,206 | ₩52,847 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,460 | ₩52,842 | ₩52,220 | ₩52,453 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,020 | ₩53,047 | ₩52,433 | ₩52,960 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,247 | ₩53,247 | ₩52,940 | ₩53,034 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,061 | ₩53,154 | ₩52,847 | ₩53,154 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,061 | ₩53,287 | ₩52,967 | ₩53,034 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,381 | ₩53,381 | ₩53,020 | ₩53,074 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,394 | ₩53,581 | ₩53,394 | ₩53,501 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩52,954 | ₩53,341 | ₩52,720 | ₩53,287 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,327 | ₩52,940 | ₩52,327 | ₩52,633 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,247 | ₩53,354 | ₩53,087 | ₩53,207 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,154 | ₩53,207 | ₩53,114 | ₩53,114 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,101 | ₩53,207 | ₩53,061 | ₩53,207 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,034 | ₩53,167 | ₩53,034 | ₩53,167 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,874 | ₩53,154 | ₩52,874 | ₩53,087 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩52,994 | ₩53,167 | ₩52,994 | ₩53,127 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩52,914 | ₩53,003 | ₩52,780 | ₩52,874 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,740 | ₩52,847 | ₩52,727 | ₩52,847 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,560 | ₩52,847 | ₩52,513 | ₩52,822 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,273 | ₩52,659 | ₩52,273 | ₩52,607 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,073 | ₩52,100 | ₩51,646 | ₩52,006 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,846 | ₩51,858 | ₩51,666 | ₩51,699 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,100 | ₩52,166 | ₩51,873 | ₩51,953 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,233 | ₩52,233 | ₩52,086 | ₩52,166 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,273 | ₩52,273 | ₩52,134 | ₩52,273 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,154 | ₩52,304 | ₩52,154 | ₩52,304 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,313 | ₩52,313 | ₩52,116 | ₩52,260 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,047 | ₩53,313 | ₩53,020 | ₩53,274 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,740 | ₩52,960 | ₩52,740 | ₩52,960 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,695 | ₩52,787 | ₩52,667 | ₩52,714 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,674 | ₩52,714 | ₩52,633 | ₩52,700 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,754 | ₩52,887 | ₩52,593 | ₩52,700 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,687 | ₩52,796 | ₩52,593 | ₩52,674 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,700 | ₩52,867 | ₩52,567 | ₩52,700 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,727 | ₩52,727 | ₩52,607 | ₩52,687 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,687 | ₩52,766 | ₩52,529 | ₩52,674 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,513 | ₩52,633 | ₩52,513 | ₩52,580 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,460 | ₩52,567 | ₩52,460 | ₩52,513 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,487 | ₩52,714 | ₩52,463 | ₩52,527 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,460 | ₩52,513 | ₩52,380 | ₩52,500 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,273 | ₩52,487 | ₩52,233 | ₩52,387 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,327 | ₩52,327 | ₩52,193 | ₩52,224 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩52,926 | ₩53,007 | ₩52,892 | ₩52,927 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩52,914 | ₩53,034 | ₩52,914 | ₩53,034 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,807 | ₩52,995 | ₩52,807 | ₩52,926 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,393 | ₩52,740 | ₩52,393 | ₩52,700 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,806 | ₩52,299 | ₩51,806 | ₩52,265 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,059 | ₩51,825 | ₩50,979 | ₩51,674 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,513 | ₩53,015 | ₩50,849 | ₩50,849 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,779 | ₩52,218 | ₩51,606 | ₩51,846 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,406 | ₩52,100 | ₩51,339 | ₩51,863 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,544 | ₩52,739 | ₩51,498 | ₩51,621 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,873 | ₩52,780 | ₩51,673 | ₩52,641 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,661 | ₩53,661 | ₩52,420 | ₩52,420 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,355 | ₩54,355 | ₩53,968 | ₩53,981 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,754 | ₩54,101 | ₩53,754 | ₩54,101 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,128 | ₩54,182 | ₩53,688 | ₩53,997 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,767 | ₩53,488 | ₩52,393 | ₩53,488 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩53,968 | ₩53,968 | ₩53,087 | ₩53,174 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,381 | ₩54,088 | ₩53,341 | ₩53,955 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,287 | ₩53,887 | ₩53,287 | ₩53,309 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,076 | ₩55,076 | ₩54,675 | ₩54,970 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,825 | ₩55,102 | ₩54,641 | ₩55,069 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩54,982 | ₩55,262 | ₩54,742 | ₩54,849 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,396 | ₩55,609 | ₩55,049 | ₩55,076 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,529 | ₩55,583 | ₩55,345 | ₩55,345 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,796 | ₩55,796 | ₩55,383 | ₩55,556 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,463 | ₩55,569 | ₩55,412 | ₩55,412 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,615 | ₩54,968 | ₩54,615 | ₩54,809 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,809 | ₩54,822 | ₩54,008 | ₩54,363 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,702 | ₩55,049 | ₩54,702 | ₩54,953 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,649 | ₩55,074 | ₩54,649 | ₩54,969 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,275 | ₩54,315 | ₩53,875 | ₩54,243 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,609 | ₩54,635 | ₩54,335 | ₩54,435 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,527 | ₩54,540 | ₩54,368 | ₩54,484 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,608 | ₩54,382 | ₩53,581 | ₩54,322 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,761 | ₩54,155 | ₩53,714 | ₩54,048 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,128 | ₩54,128 | ₩53,015 | ₩53,015 | -2.06% | 6.4천 |
|---|