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 | ₩49,775 | ₩49,935 | ₩49,762 | ₩49,897 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,388 | ₩49,575 | ₩49,094 | ₩49,575 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,667 | ₩49,802 | ₩49,549 | ₩49,639 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,603 | ₩50,603 | ₩50,176 | ₩50,213 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,229 | ₩50,529 | ₩50,043 | ₩50,513 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,202 | ₩50,496 | ₩50,135 | ₩50,256 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,176 | ₩50,683 | ₩50,029 | ₩50,616 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,749 | ₩50,749 | ₩50,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,483 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,643 | ₩50,643 | ₩50,296 | ₩50,469 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,616 | ₩50,816 | ₩50,469 | ₩50,589 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,776 | ₩50,976 | ₩50,656 | ₩50,923 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,870 | ₩50,870 | ₩50,516 | ₩50,856 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩50,990 | ₩51,110 | ₩50,816 | ₩50,816 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,430 | ₩51,564 | ₩51,323 | ₩51,417 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,230 | ₩51,417 | ₩51,163 | ₩51,230 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,257 | ₩51,257 | ₩50,896 | ₩51,086 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,537 | ₩51,564 | ₩51,210 | ₩51,246 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,163 | ₩51,457 | ₩50,456 | ₩50,870 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,203 | ₩51,335 | ₩50,936 | ₩51,056 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,564 | ₩51,709 | ₩51,377 | ₩51,457 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,151 | ₩52,151 | ₩51,363 | ₩51,363 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,764 | ₩51,764 | ₩51,363 | ₩51,417 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,525 | ₩52,525 | ₩51,924 | ₩51,937 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,818 | ₩52,883 | ₩52,543 | ₩52,645 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,405 | ₩52,912 | ₩52,405 | ₩52,858 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,718 | ₩52,892 | ₩52,458 | ₩52,698 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,231 | ₩52,632 | ₩52,218 | ₩52,511 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,658 | ₩52,661 | ₩52,224 | ₩52,231 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,112 | ₩53,112 | ₩52,718 | ₩52,939 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,566 | ₩53,739 | ₩53,165 | ₩53,219 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,646 | ₩53,778 | ₩53,538 | ₩53,739 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,613 | ₩53,613 | ₩53,486 | ₩53,606 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,472 | ₩53,619 | ₩53,472 | ₩53,597 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,553 | ₩53,553 | ₩53,319 | ₩53,419 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,519 | ₩53,606 | ₩53,392 | ₩53,539 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,486 | ₩53,486 | ₩53,165 | ₩53,206 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,886 | ₩53,886 | ₩53,713 | ₩53,761 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,739 | ₩53,739 | ₩53,538 | ₩53,574 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,793 | ₩53,833 | ₩53,633 | ₩53,753 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,673 | ₩53,833 | ₩53,666 | ₩53,820 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,646 | ₩53,739 | ₩53,593 | ₩53,646 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,526 | ₩53,606 | ₩53,432 | ₩53,603 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,392 | ₩53,446 | ₩53,299 | ₩53,326 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,406 | ₩53,406 | ₩53,186 | ₩53,226 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,112 | ₩53,326 | ₩53,112 | ₩53,324 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,085 | ₩53,259 | ₩52,885 | ₩52,899 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,152 | ₩53,248 | ₩53,072 | ₩53,152 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,899 | ₩53,206 | ₩52,818 | ₩53,085 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,139 | ₩53,499 | ₩53,139 | ₩53,339 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,858 | ₩52,943 | ₩52,298 | ₩52,678 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,545 | ₩52,825 | ₩52,298 | ₩52,825 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,778 | ₩52,778 | ₩52,147 | ₩52,147 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,665 | ₩52,872 | ₩52,511 | ₩52,872 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩52,952 | ₩52,952 | ₩52,535 | ₩52,748 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,578 | ₩52,812 | ₩52,447 | ₩52,447 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,672 | ₩52,672 | ₩52,298 | ₩52,502 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩52,992 | ₩53,045 | ₩52,698 | ₩52,790 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,772 | ₩53,061 | ₩52,772 | ₩53,061 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,738 | ₩52,792 | ₩52,578 | ₩52,578 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,405 | ₩52,924 | ₩52,405 | ₩52,714 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩52,939 | ₩53,137 | ₩52,725 | ₩52,808 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,259 | ₩53,926 | ₩52,712 | ₩52,887 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,778 | ₩52,992 | ₩52,551 | ₩52,565 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,672 | ₩52,672 | ₩52,318 | ₩52,386 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,738 | ₩52,752 | ₩52,511 | ₩52,632 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,378 | ₩52,725 | ₩52,378 | ₩52,685 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,178 | ₩52,325 | ₩51,884 | ₩52,204 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,832 | ₩52,832 | ₩52,365 | ₩52,445 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,632 | ₩52,792 | ₩52,565 | ₩52,710 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,792 | ₩52,845 | ₩52,218 | ₩52,538 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,459 | ₩53,659 | ₩53,259 | ₩53,352 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,232 | ₩53,526 | ₩53,219 | ₩53,406 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,152 | ₩53,259 | ₩52,850 | ₩53,246 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,792 | ₩53,163 | ₩52,792 | ₩53,139 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩52,965 | ₩53,179 | ₩52,832 | ₩52,964 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,618 | ₩53,099 | ₩52,618 | ₩52,818 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,378 | ₩52,845 | ₩52,378 | ₩52,698 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,725 | ₩52,992 | ₩52,725 | ₩52,932 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,385 | ₩52,665 | ₩52,337 | ₩52,665 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩51,980 | ₩52,110 | ₩51,959 | ₩51,959 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,058 | ₩52,058 | ₩51,928 | ₩51,928 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩51,977 | ₩52,012 | ₩51,944 | ₩51,944 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,717 | ₩51,791 | ₩51,711 | ₩51,773 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩50,956 | ₩51,497 | ₩50,629 | ₩51,452 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩50,924 | ₩51,350 | ₩50,523 | ₩50,577 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,083 | ₩51,363 | ₩50,002 | ₩50,872 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,016 | ₩51,036 | ₩50,763 | ₩50,883 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,257 | ₩51,283 | ₩50,309 | ₩50,469 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,016 | ₩51,577 | ₩51,016 | ₩51,430 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,123 | ₩51,210 | ₩50,964 | ₩51,150 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,163 | ₩51,417 | ₩51,163 | ₩51,323 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,458 | ₩52,458 | ₩51,951 | ₩52,218 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,271 | ₩52,298 | ₩52,071 | ₩52,238 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩51,964 | ₩52,351 | ₩51,885 | ₩52,351 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,098 | ₩52,191 | ₩51,964 | ₩52,107 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,791 | ₩52,058 | ₩51,791 | ₩52,028 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,363 | ₩51,604 | ₩51,363 | ₩51,581 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,683 | ₩51,283 | ₩50,609 | ₩51,190 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,229 | ₩50,883 | ₩50,229 | ₩50,870 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,029 | ₩50,202 | ₩49,642 | ₩49,935 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,723 | ₩50,723 | ₩50,322 | ₩50,382 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,749 | ₩50,976 | ₩50,549 | ₩50,583 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,230 | ₩51,363 | ₩51,230 | ₩51,270 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,363 | ₩51,363 | ₩51,217 | ₩51,270 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,137 | ₩51,257 | ₩51,070 | ₩51,255 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,237 | ₩51,297 | ₩51,177 | ₩51,190 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,257 | ₩51,257 | ₩51,110 | ₩51,179 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,137 | ₩51,277 | ₩50,916 | ₩51,068 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,043 | ₩51,203 | ₩51,043 | ₩51,201 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩50,990 | ₩51,150 | ₩50,803 | ₩50,998 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,656 | ₩50,916 | ₩50,523 | ₩50,655 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,457 | ₩51,857 | ₩51,377 | ₩51,644 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,036 | ₩51,504 | ₩50,898 | ₩51,433 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,110 | ₩51,110 | ₩50,696 | ₩50,842 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,217 | ₩51,217 | ₩50,870 | ₩51,008 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,217 | ₩51,270 | ₩51,137 | ₩51,243 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,056 | ₩51,203 | ₩50,951 | ₩51,129 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,123 | ₩51,123 | ₩50,589 | ₩50,932 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,016 | ₩51,083 | ₩50,936 | ₩50,950 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,177 | ₩51,177 | ₩50,656 | ₩50,656 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,709 | ₩51,070 | ₩50,709 | ₩51,070 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,717 | ₩51,103 | ₩50,717 | ₩50,936 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,588 | ₩50,629 | ₩50,543 | ₩50,629 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,603 | ₩50,603 | ₩50,483 | ₩50,589 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,588 | ₩50,589 | ₩50,509 | ₩50,548 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,349 | ₩50,629 | ₩50,349 | ₩50,515 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,496 | ₩50,496 | ₩50,362 | ₩50,433 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,309 | ₩50,442 | ₩50,242 | ₩50,442 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,376 | ₩50,389 | ₩50,149 | ₩50,309 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,535 | ₩49,615 | ₩49,201 | ₩49,541 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,388 | ₩49,668 | ₩49,388 | ₩49,602 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,654 | ₩49,355 | ₩48,619 | ₩49,355 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,282 | ₩50,429 | ₩50,055 | ₩50,055 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,281 | ₩49,864 | ₩49,208 | ₩49,864 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩48,961 | ₩49,308 | ₩48,494 | ₩48,721 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,348 | ₩49,428 | ₩48,988 | ₩49,094 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,668 | ₩49,802 | ₩49,435 | ₩49,561 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,042 | ₩50,069 | ₩49,788 | ₩50,029 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,168 | ₩49,828 | ₩49,168 | ₩49,599 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,455 | ₩49,842 | ₩49,441 | ₩49,602 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,548 | ₩49,548 | ₩48,721 | ₩48,827 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,734 | ₩49,909 | ₩48,333 | ₩49,582 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,642 | ₩49,808 | ₩49,268 | ₩49,268 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,095 | ₩50,332 | ₩49,882 | ₩50,002 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,042 | ₩50,082 | ₩49,602 | ₩49,788 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,869 | ₩50,069 | ₩49,034 | ₩49,308 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,815 | ₩49,815 | ₩49,355 | ₩49,481 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,509 | ₩50,509 | ₩50,122 | ₩50,458 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,576 | ₩51,305 | ₩50,422 | ₩50,501 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,508 | ₩50,644 | ₩48,854 | ₩50,591 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,636 | ₩50,636 | ₩49,788 | ₩50,109 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,504 | ₩51,684 | ₩50,723 | ₩51,190 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,593 | ₩52,405 | ₩51,457 | ₩51,871 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,377 | ₩51,711 | ₩50,523 | ₩51,377 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,445 | ₩53,232 | ₩52,337 | ₩53,072 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,725 | ₩52,845 | ₩52,164 | ₩52,632 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,359 | ₩53,359 | ₩52,760 | ₩53,286 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,858 | ₩53,139 | ₩52,778 | ₩53,099 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,749 | ₩52,872 | ₩52,638 | ₩52,817 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,845 | ₩52,845 | ₩52,058 | ₩52,291 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,712 | ₩53,019 | ₩52,658 | ₩52,939 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,305 | ₩52,752 | ₩52,305 | ₩52,698 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,325 | ₩53,085 | ₩52,325 | ₩52,605 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,258 | ₩52,563 | ₩51,831 | ₩52,338 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,083 | ₩52,571 | ₩51,577 | ₩52,268 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩52,939 | ₩52,939 | ₩51,577 | ₩51,577 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,858 | ₩52,900 | ₩52,191 | ₩52,618 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,858 | ₩52,879 | ₩52,645 | ₩52,685 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,445 | ₩52,772 | ₩52,218 | ₩52,725 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,857 | ₩52,338 | ₩51,837 | ₩52,298 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,444 | ₩51,737 | ₩50,896 | ₩50,976 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,271 | ₩52,271 | ₩51,070 | ₩51,590 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,018 | ₩52,351 | ₩51,377 | ₩51,964 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,218 | ₩53,179 | ₩52,218 | ₩52,858 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,471 | ₩52,853 | ₩52,231 | ₩52,465 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,032 | ₩53,059 | ₩52,445 | ₩52,972 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,259 | ₩53,259 | ₩52,952 | ₩53,045 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,072 | ₩53,165 | ₩52,858 | ₩53,165 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,072 | ₩53,299 | ₩52,979 | ₩53,045 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,392 | ₩53,392 | ₩53,032 | ₩53,085 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,406 | ₩53,593 | ₩53,406 | ₩53,513 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩52,965 | ₩53,352 | ₩52,732 | ₩53,299 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,338 | ₩52,952 | ₩52,338 | ₩52,645 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,259 | ₩53,366 | ₩53,099 | ₩53,219 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,165 | ₩53,219 | ₩53,125 | ₩53,125 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,112 | ₩53,219 | ₩53,072 | ₩53,219 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,045 | ₩53,179 | ₩53,045 | ₩53,179 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,885 | ₩53,165 | ₩52,885 | ₩53,099 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩53,005 | ₩53,179 | ₩53,005 | ₩53,139 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩52,925 | ₩53,015 | ₩52,792 | ₩52,885 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,752 | ₩52,858 | ₩52,738 | ₩52,858 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,571 | ₩52,858 | ₩52,525 | ₩52,833 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,285 | ₩52,670 | ₩52,285 | ₩52,618 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,084 | ₩52,111 | ₩51,657 | ₩52,018 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,857 | ₩51,869 | ₩51,677 | ₩51,711 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,111 | ₩52,178 | ₩51,884 | ₩51,964 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,244 | ₩52,244 | ₩52,098 | ₩52,178 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,285 | ₩52,285 | ₩52,146 | ₩52,285 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,166 | ₩52,315 | ₩52,166 | ₩52,315 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,325 | ₩52,325 | ₩52,127 | ₩52,271 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,059 | ₩53,324 | ₩53,032 | ₩53,286 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,752 | ₩52,972 | ₩52,752 | ₩52,972 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,706 | ₩52,798 | ₩52,678 | ₩52,725 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,685 | ₩52,725 | ₩52,645 | ₩52,712 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,765 | ₩52,899 | ₩52,605 | ₩52,712 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,698 | ₩52,808 | ₩52,605 | ₩52,685 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,712 | ₩52,879 | ₩52,578 | ₩52,712 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,738 | ₩52,738 | ₩52,618 | ₩52,698 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,698 | ₩52,777 | ₩52,541 | ₩52,685 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,525 | ₩52,645 | ₩52,525 | ₩52,592 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,471 | ₩52,578 | ₩52,471 | ₩52,525 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,498 | ₩52,725 | ₩52,474 | ₩52,538 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,471 | ₩52,525 | ₩52,391 | ₩52,511 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,285 | ₩52,498 | ₩52,244 | ₩52,398 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,338 | ₩52,338 | ₩52,204 | ₩52,235 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩52,937 | ₩53,019 | ₩52,904 | ₩52,939 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩52,925 | ₩53,045 | ₩52,925 | ₩53,045 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,818 | ₩53,007 | ₩52,818 | ₩52,937 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,405 | ₩52,752 | ₩52,405 | ₩52,712 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,817 | ₩52,310 | ₩51,817 | ₩52,277 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,070 | ₩51,836 | ₩50,990 | ₩51,685 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,525 | ₩53,027 | ₩50,860 | ₩50,860 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,791 | ₩52,230 | ₩51,617 | ₩51,857 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,417 | ₩52,111 | ₩51,350 | ₩51,875 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,555 | ₩52,750 | ₩51,509 | ₩51,632 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,884 | ₩52,792 | ₩51,684 | ₩52,653 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,673 | ₩53,673 | ₩52,431 | ₩52,431 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,367 | ₩54,367 | ₩53,980 | ₩53,993 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,766 | ₩54,113 | ₩53,766 | ₩54,113 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,140 | ₩54,193 | ₩53,699 | ₩54,009 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,778 | ₩53,499 | ₩52,405 | ₩53,499 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩53,980 | ₩53,980 | ₩53,099 | ₩53,186 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,392 | ₩54,100 | ₩53,352 | ₩53,966 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,299 | ₩53,898 | ₩53,299 | ₩53,320 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,088 | ₩55,088 | ₩54,687 | ₩54,982 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,837 | ₩55,114 | ₩54,652 | ₩55,081 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩54,994 | ₩55,274 | ₩54,754 | ₩54,861 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,408 | ₩55,622 | ₩55,061 | ₩55,088 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,541 | ₩55,595 | ₩55,357 | ₩55,357 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,808 | ₩55,808 | ₩55,395 | ₩55,568 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,475 | ₩55,581 | ₩55,424 | ₩55,424 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,627 | ₩54,979 | ₩54,627 | ₩54,821 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,821 | ₩54,834 | ₩54,020 | ₩54,375 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,714 | ₩55,061 | ₩54,714 | ₩54,965 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,660 | ₩55,086 | ₩54,660 | ₩54,981 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,287 | ₩54,327 | ₩53,886 | ₩54,255 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,620 | ₩54,647 | ₩54,347 | ₩54,447 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,539 | ₩54,552 | ₩54,380 | ₩54,496 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,619 | ₩54,394 | ₩53,593 | ₩54,333 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,773 | ₩54,167 | ₩53,726 | ₩54,060 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,140 | ₩54,140 | ₩53,027 | ₩53,027 | -2.06% | 6.4천 |
|---|