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 | ₩49,763 | ₩49,923 | ₩49,749 | ₩49,884 | +0.24% | 8.2천 |
| 2026.10.08 | ₩49,376 | ₩49,563 | ₩49,082 | ₩49,563 | +0.38% | 7.8천 |
| 2026.10.07 | ₩49,655 | ₩49,789 | ₩49,537 | ₩49,627 | -0.06% | 8.7천 |
| 2026.10.06 | ₩50,590 | ₩50,590 | ₩50,163 | ₩50,200 | -0.77% | 1.3만 |
| 2026.10.05 | ₩50,216 | ₩50,517 | ₩50,031 | ₩50,501 | +0.57% | 1.1만 |
| 2026.10.02 | ₩50,190 | ₩50,483 | ₩50,123 | ₩50,243 | +0.11% | 7.1천 |
| 2026.10.01 | ₩50,163 | ₩50,670 | ₩50,016 | ₩50,603 | +0.88% | 8.6천 |
| 2026.09.30 | ₩50,737 | ₩50,737 | ₩50,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,470 |
| -0.53% |
| 5.6천 |
| 2026.09.29 | ₩50,630 | ₩50,630 | ₩50,283 | ₩50,457 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩50,603 | ₩50,804 | ₩50,457 | ₩50,577 | -0.05% | 5.4천 |
|---|
| 2026.09.25 | ₩50,764 | ₩50,964 | ₩50,644 | ₩50,910 | +0.29% | 3.2만 |
|---|
| 2026.09.24 | ₩50,857 | ₩50,857 | ₩50,503 | ₩50,844 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩50,977 | ₩51,097 | ₩50,804 | ₩50,804 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩51,418 | ₩51,551 | ₩51,311 | ₩51,404 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩51,217 | ₩51,404 | ₩51,151 | ₩51,217 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩51,244 | ₩51,244 | ₩50,884 | ₩51,073 | -0.33% | 1.1만 |
|---|
| 2026.09.17 | ₩51,524 | ₩51,551 | ₩51,197 | ₩51,233 | -0.56% | 5.2천 |
|---|
| 2026.09.16 | ₩51,151 | ₩51,444 | ₩50,443 | ₩50,857 | -0.57% | 1.1만 |
|---|
| 2026.09.15 | ₩51,191 | ₩51,323 | ₩50,924 | ₩51,044 | -0.29% | 1.9만 |
|---|
| 2026.09.14 | ₩51,551 | ₩51,696 | ₩51,364 | ₩51,444 | -0.21% | 6.3천 |
|---|
| 2026.09.11 | ₩52,138 | ₩52,138 | ₩51,351 | ₩51,351 | -1.51% | 1.1만 |
|---|
| 2026.09.10 | ₩51,751 | ₩51,751 | ₩51,351 | ₩51,404 | -0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩52,512 | ₩52,512 | ₩51,911 | ₩51,925 | -1.12% | 2.1만 |
|---|
| 2026.09.08 | ₩52,805 | ₩52,869 | ₩52,530 | ₩52,632 | -0.33% | 3.7만 |
|---|
| 2026.09.04 | ₩52,392 | ₩52,899 | ₩52,392 | ₩52,845 | +0.87% | 1.6만 |
|---|
| 2026.09.03 | ₩52,705 | ₩52,879 | ₩52,445 | ₩52,685 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩52,218 | ₩52,619 | ₩52,205 | ₩52,498 | +0.54% | 2만 |
|---|
| 2026.09.01 | ₩52,645 | ₩52,648 | ₩52,212 | ₩52,218 | -0.81% | 1.4만 |
|---|
| 2026.08.31 | ₩53,099 | ₩53,099 | ₩52,705 | ₩52,925 | -0.33% | 1.9만 |
|---|
| 2026.08.28 | ₩53,553 | ₩53,726 | ₩53,152 | ₩53,206 | -0.65% | 1.6만 |
|---|
| 2026.08.27 | ₩53,633 | ₩53,765 | ₩53,525 | ₩53,726 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩53,599 | ₩53,599 | ₩53,473 | ₩53,593 | -0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩53,459 | ₩53,606 | ₩53,459 | ₩53,583 | +0.23% | 2만 |
|---|
| 2026.08.24 | ₩53,539 | ₩53,539 | ₩53,306 | ₩53,406 | -0.25% | 1.7만 |
|---|
| 2026.08.21 | ₩53,506 | ₩53,593 | ₩53,379 | ₩53,526 | +0.04% | 3.5천 |
|---|
| 2026.08.20 | ₩53,473 | ₩53,473 | ₩53,152 | ₩53,192 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩53,873 | ₩53,873 | ₩53,699 | ₩53,748 | -0.23% | 3.5천 |
|---|
| 2026.08.18 | ₩53,726 | ₩53,726 | ₩53,525 | ₩53,561 | -0.31% | 8.9만 |
|---|
| 2026.08.17 | ₩53,780 | ₩53,820 | ₩53,619 | ₩53,740 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩53,659 | ₩53,820 | ₩53,653 | ₩53,806 | +0.27% | 3.5만 |
|---|
| 2026.08.13 | ₩53,633 | ₩53,726 | ₩53,579 | ₩53,633 | 0.00% | 7.2천 |
|---|
| 2026.08.12 | ₩53,513 | ₩53,593 | ₩53,419 | ₩53,590 | +0.14% | 5천 |
|---|
| 2026.08.11 | ₩53,379 | ₩53,433 | ₩53,286 | ₩53,312 | -0.12% | 3.3천 |
|---|
| 2026.08.10 | ₩53,393 | ₩53,393 | ₩53,172 | ₩53,212 | -0.34% | 1만 |
|---|
| 2026.08.07 | ₩53,099 | ₩53,312 | ₩53,099 | ₩53,311 | +0.40% | 1.1만 |
|---|
| 2026.08.06 | ₩53,072 | ₩53,246 | ₩52,872 | ₩52,885 | -0.35% | 1.8만 |
|---|
| 2026.08.05 | ₩53,139 | ₩53,235 | ₩53,059 | ₩53,139 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩52,885 | ₩53,192 | ₩52,805 | ₩53,072 | +0.35% | 2.9만 |
|---|
| 2026.08.03 | ₩53,126 | ₩53,486 | ₩53,126 | ₩53,326 | +0.38% | 2.1만 |
|---|
| 2026.07.31 | ₩52,845 | ₩52,929 | ₩52,285 | ₩52,665 | -0.34% | 1.9만 |
|---|
| 2026.07.30 | ₩52,532 | ₩52,812 | ₩52,285 | ₩52,812 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩52,765 | ₩52,765 | ₩52,134 | ₩52,134 | -1.20% | 1.8만 |
|---|
| 2026.07.28 | ₩52,652 | ₩52,859 | ₩52,498 | ₩52,859 | +0.39% | 1.4만 |
|---|
| 2026.07.27 | ₩52,939 | ₩52,939 | ₩52,522 | ₩52,735 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩52,565 | ₩52,799 | ₩52,434 | ₩52,434 | -0.25% | 3.2천 |
|---|
| 2026.07.23 | ₩52,659 | ₩52,659 | ₩52,285 | ₩52,489 | -0.32% | 7.4천 |
|---|
| 2026.07.22 | ₩52,979 | ₩53,032 | ₩52,685 | ₩52,777 | -0.38% | 1.3만 |
|---|
| 2026.07.21 | ₩52,759 | ₩53,048 | ₩52,759 | ₩53,048 | +0.55% | 6.8천 |
|---|
| 2026.07.20 | ₩52,725 | ₩52,779 | ₩52,565 | ₩52,565 | -0.30% | 7.9천 |
|---|
| 2026.07.17 | ₩52,392 | ₩52,911 | ₩52,392 | ₩52,701 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩52,925 | ₩53,124 | ₩52,712 | ₩52,795 | -0.25% | 7.9천 |
|---|
| 2026.07.15 | ₩53,246 | ₩53,913 | ₩52,699 | ₩52,873 | -0.70% | 7.2천 |
|---|
| 2026.07.14 | ₩52,765 | ₩52,979 | ₩52,538 | ₩52,552 | -0.40% | 9.2천 |
|---|
| 2026.07.13 | ₩52,659 | ₩52,659 | ₩52,305 | ₩52,373 | -0.54% | 9.8천 |
|---|
| 2026.07.10 | ₩52,725 | ₩52,739 | ₩52,498 | ₩52,619 | -0.20% | 8천 |
|---|
| 2026.07.09 | ₩52,365 | ₩52,712 | ₩52,365 | ₩52,672 | +0.59% | 2.1만 |
|---|
| 2026.07.08 | ₩52,165 | ₩52,312 | ₩51,871 | ₩52,192 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩52,819 | ₩52,819 | ₩52,352 | ₩52,432 | -0.73% | 1만 |
|---|
| 2026.07.06 | ₩52,619 | ₩52,779 | ₩52,552 | ₩52,697 | +0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩52,779 | ₩52,832 | ₩52,205 | ₩52,525 | -0.48% | 1.3만 |
|---|
| 2026.07.01 | ₩53,446 | ₩53,646 | ₩53,246 | ₩53,339 | -0.20% | 1.1만 |
|---|
| 2026.06.30 | ₩53,219 | ₩53,513 | ₩53,206 | ₩53,393 | +0.33% | 1.8만 |
|---|
| 2026.06.29 | ₩53,139 | ₩53,246 | ₩52,837 | ₩53,232 | +0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩52,779 | ₩53,150 | ₩52,779 | ₩53,126 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩52,952 | ₩53,166 | ₩52,819 | ₩52,951 | -0.00% | 8.7만 |
|---|
| 2026.06.24 | ₩52,605 | ₩53,086 | ₩52,605 | ₩52,805 | +0.38% | 8.6천 |
|---|
| 2026.06.23 | ₩52,365 | ₩52,832 | ₩52,365 | ₩52,685 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩52,712 | ₩52,979 | ₩52,712 | ₩52,919 | +0.39% | 1.8만 |
|---|
| 2026.06.18 | ₩52,372 | ₩52,652 | ₩52,324 | ₩52,652 | +0.54% | 1.2만 |
|---|
| 2026.06.17 | ₩51,967 | ₩52,097 | ₩51,946 | ₩51,946 | -0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩52,045 | ₩52,045 | ₩51,915 | ₩51,915 | -0.25% | 3.6천 |
|---|
| 2026.06.15 | ₩51,965 | ₩51,999 | ₩51,931 | ₩51,931 | -0.06% | 7.7천 |
|---|
| 2026.06.12 | ₩51,704 | ₩51,778 | ₩51,698 | ₩51,760 | +0.11% | 1.1만 |
|---|
| 2026.06.11 | ₩50,944 | ₩51,484 | ₩50,617 | ₩51,439 | +0.97% | 1.9만 |
|---|
| 2026.06.10 | ₩50,912 | ₩51,337 | ₩50,510 | ₩50,565 | -0.68% | 8.7천 |
|---|
| 2026.06.09 | ₩51,071 | ₩51,351 | ₩49,990 | ₩50,860 | -0.41% | 1.1만 |
|---|
| 2026.06.08 | ₩51,004 | ₩51,024 | ₩50,750 | ₩50,870 | -0.26% | 9.8천 |
|---|
| 2026.06.05 | ₩51,244 | ₩51,271 | ₩50,297 | ₩50,457 | -1.54% | 2.5만 |
|---|
| 2026.06.04 | ₩51,004 | ₩51,564 | ₩51,004 | ₩51,418 | +0.81% | 9.6천 |
|---|
| 2026.06.03 | ₩51,111 | ₩51,197 | ₩50,952 | ₩51,137 | +0.05% | 9.9천 |
|---|
| 2026.06.02 | ₩51,151 | ₩51,404 | ₩51,151 | ₩51,311 | +0.31% | 1.4만 |
|---|
| 2026.06.01 | ₩52,445 | ₩52,445 | ₩51,938 | ₩52,205 | -0.46% | 1.4만 |
|---|
| 2026.05.29 | ₩52,258 | ₩52,285 | ₩52,058 | ₩52,225 | -0.06% | 2만 |
|---|
| 2026.05.28 | ₩51,951 | ₩52,338 | ₩51,873 | ₩52,338 | +0.74% | 1만 |
|---|
| 2026.05.27 | ₩52,085 | ₩52,178 | ₩51,951 | ₩52,094 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩51,778 | ₩52,045 | ₩51,778 | ₩52,015 | +0.46% | 9.8천 |
|---|
| 2026.05.22 | ₩51,351 | ₩51,591 | ₩51,351 | ₩51,568 | +0.42% | 4.2천 |
|---|
| 2026.05.21 | ₩50,670 | ₩51,271 | ₩50,597 | ₩51,177 | +1.00% | 7.9천 |
|---|
| 2026.05.20 | ₩50,216 | ₩50,870 | ₩50,216 | ₩50,857 | +1.28% | 1.1만 |
|---|
| 2026.05.19 | ₩50,016 | ₩50,190 | ₩49,629 | ₩49,923 | -0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩50,710 | ₩50,710 | ₩50,310 | ₩50,370 | -0.67% | 9.7천 |
|---|
| 2026.05.15 | ₩50,737 | ₩50,964 | ₩50,537 | ₩50,570 | -0.33% | 3.7천 |
|---|
| 2026.05.14 | ₩51,217 | ₩51,351 | ₩51,217 | ₩51,257 | +0.08% | 7.3천 |
|---|
| 2026.05.13 | ₩51,351 | ₩51,351 | ₩51,204 | ₩51,257 | -0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,124 | ₩51,244 | ₩51,057 | ₩51,243 | +0.23% | 3.2천 |
|---|
| 2026.05.11 | ₩51,224 | ₩51,284 | ₩51,164 | ₩51,177 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩51,244 | ₩51,244 | ₩51,097 | ₩51,167 | -0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩51,124 | ₩51,264 | ₩50,904 | ₩51,056 | -0.13% | 2.9만 |
|---|
| 2026.05.06 | ₩51,031 | ₩51,191 | ₩51,031 | ₩51,188 | +0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩50,977 | ₩51,137 | ₩50,790 | ₩50,985 | +0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩50,644 | ₩50,904 | ₩50,510 | ₩50,642 | -0.00% | 2.2만 |
|---|
| 2026.05.01 | ₩51,444 | ₩51,845 | ₩51,364 | ₩51,631 | +0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩51,024 | ₩51,491 | ₩50,885 | ₩51,420 | +0.78% | 1.4만 |
|---|
| 2026.04.29 | ₩51,097 | ₩51,097 | ₩50,684 | ₩50,829 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩51,204 | ₩51,204 | ₩50,857 | ₩50,996 | -0.41% | 9.9천 |
|---|
| 2026.04.27 | ₩51,204 | ₩51,257 | ₩51,124 | ₩51,231 | +0.05% | 1.3만 |
|---|
| 2026.04.24 | ₩51,044 | ₩51,191 | ₩50,938 | ₩51,116 | +0.14% | 7.9천 |
|---|
| 2026.04.23 | ₩51,111 | ₩51,111 | ₩50,577 | ₩50,920 | -0.37% | 9천 |
|---|
| 2026.04.22 | ₩51,004 | ₩51,071 | ₩50,924 | ₩50,937 | -0.13% | 3.1천 |
|---|
| 2026.04.21 | ₩51,164 | ₩51,164 | ₩50,644 | ₩50,644 | -1.02% | 1만 |
|---|
| 2026.04.20 | ₩50,697 | ₩51,057 | ₩50,697 | ₩51,057 | +0.71% | 5.8천 |
|---|
| 2026.04.17 | ₩50,705 | ₩51,091 | ₩50,705 | ₩50,924 | +0.43% | 9.2천 |
|---|
| 2026.04.16 | ₩50,575 | ₩50,617 | ₩50,530 | ₩50,617 | +0.08% | 2만 |
|---|
| 2026.04.15 | ₩50,590 | ₩50,590 | ₩50,470 | ₩50,577 | -0.03% | 5.9천 |
|---|
| 2026.04.14 | ₩50,575 | ₩50,577 | ₩50,497 | ₩50,535 | -0.08% | 9.1천 |
|---|
| 2026.04.13 | ₩50,337 | ₩50,617 | ₩50,337 | ₩50,502 | +0.33% | 5.4천 |
|---|
| 2026.04.10 | ₩50,483 | ₩50,483 | ₩50,350 | ₩50,421 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩50,297 | ₩50,430 | ₩50,230 | ₩50,430 | +0.27% | 2.2만 |
|---|
| 2026.04.08 | ₩50,363 | ₩50,377 | ₩50,136 | ₩50,297 | -0.13% | 1.7만 |
|---|
| 2026.04.07 | ₩49,523 | ₩49,603 | ₩49,189 | ₩49,529 | +0.01% | 1.9만 |
|---|
| 2026.04.06 | ₩49,376 | ₩49,656 | ₩49,376 | ₩49,589 | +0.43% | 9.1천 |
|---|
| 2026.04.02 | ₩48,642 | ₩49,342 | ₩48,607 | ₩49,342 | +1.44% | 7.7천 |
|---|
| 2026.04.01 | ₩50,270 | ₩50,417 | ₩50,043 | ₩50,043 | -0.45% | 9.8천 |
|---|
| 2026.03.31 | ₩49,269 | ₩49,852 | ₩49,196 | ₩49,852 | +1.18% | 1만 |
|---|
| 2026.03.30 | ₩48,949 | ₩49,296 | ₩48,482 | ₩48,709 | -0.49% | 6.3천 |
|---|
| 2026.03.27 | ₩49,336 | ₩49,416 | ₩48,975 | ₩49,082 | -0.51% | 7.5천 |
|---|
| 2026.03.26 | ₩49,656 | ₩49,789 | ₩49,422 | ₩49,549 | -0.21% | 1.2만 |
|---|
| 2026.03.25 | ₩50,030 | ₩50,056 | ₩49,776 | ₩50,016 | -0.03% | 9.9천 |
|---|
| 2026.03.24 | ₩49,156 | ₩49,816 | ₩49,156 | ₩49,587 | +0.88% | 3.6천 |
|---|
| 2026.03.23 | ₩49,442 | ₩49,829 | ₩49,429 | ₩49,589 | +0.30% | 6.7천 |
|---|
| 2026.03.20 | ₩49,536 | ₩49,536 | ₩48,709 | ₩48,815 | -1.45% | 8.4천 |
|---|
| 2026.03.19 | ₩48,722 | ₩49,896 | ₩48,322 | ₩49,569 | +1.74% | 1.8만 |
|---|
| 2026.03.18 | ₩49,629 | ₩49,796 | ₩49,256 | ₩49,256 | -0.75% | 6.3천 |
|---|
| 2026.03.17 | ₩50,083 | ₩50,319 | ₩49,870 | ₩49,990 | -0.19% | 4.4천 |
|---|
| 2026.03.16 | ₩50,030 | ₩50,070 | ₩49,589 | ₩49,776 | -0.51% | 6.6천 |
|---|
| 2026.03.13 | ₩49,856 | ₩50,056 | ₩49,022 | ₩49,296 | -1.12% | 9.7천 |
|---|
| 2026.03.12 | ₩49,803 | ₩49,803 | ₩49,342 | ₩49,469 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩50,497 | ₩50,497 | ₩50,110 | ₩50,446 | -0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩50,563 | ₩51,292 | ₩50,410 | ₩50,489 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩49,496 | ₩50,632 | ₩48,842 | ₩50,578 | +2.19% | 2.2만 |
|---|
| 2026.03.06 | ₩50,624 | ₩50,624 | ₩49,776 | ₩50,096 | -1.04% | 2.8만 |
|---|
| 2026.03.05 | ₩51,491 | ₩51,671 | ₩50,710 | ₩51,177 | -0.61% | 1.6만 |
|---|
| 2026.03.04 | ₩51,580 | ₩52,392 | ₩51,444 | ₩51,858 | +0.54% | 6.6천 |
|---|
| 2026.03.03 | ₩51,364 | ₩51,698 | ₩50,510 | ₩51,364 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩52,432 | ₩53,219 | ₩52,324 | ₩53,059 | +1.20% | 1.9만 |
|---|
| 2026.02.27 | ₩52,712 | ₩52,832 | ₩52,151 | ₩52,619 | -0.18% | 8.6천 |
|---|
| 2026.02.26 | ₩53,346 | ₩53,346 | ₩52,747 | ₩53,272 | -0.14% | 2.5만 |
|---|
| 2026.02.25 | ₩52,845 | ₩53,126 | ₩52,765 | ₩53,086 | +0.45% | 1.5만 |
|---|
| 2026.02.24 | ₩52,736 | ₩52,859 | ₩52,625 | ₩52,804 | +0.13% | 8.8천 |
|---|
| 2026.02.23 | ₩52,832 | ₩52,832 | ₩52,045 | ₩52,278 | -1.05% | 1.5만 |
|---|
| 2026.02.20 | ₩52,699 | ₩53,006 | ₩52,645 | ₩52,925 | +0.43% | 2만 |
|---|
| 2026.02.19 | ₩52,292 | ₩52,739 | ₩52,292 | ₩52,685 | +0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩52,312 | ₩53,072 | ₩52,312 | ₩52,592 | +0.54% | 3.8만 |
|---|
| 2026.02.17 | ₩52,245 | ₩52,550 | ₩51,818 | ₩52,325 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩52,070 | ₩52,558 | ₩51,564 | ₩52,256 | +0.36% | 1.1만 |
|---|
| 2026.02.12 | ₩52,925 | ₩52,925 | ₩51,564 | ₩51,564 | -2.57% | 1.9만 |
|---|
| 2026.02.11 | ₩52,845 | ₩52,887 | ₩52,178 | ₩52,605 | -0.45% | 8.8천 |
|---|
| 2026.02.10 | ₩52,845 | ₩52,865 | ₩52,632 | ₩52,672 | -0.33% | 1.1만 |
|---|
| 2026.02.09 | ₩52,432 | ₩52,759 | ₩52,205 | ₩52,712 | +0.53% | 6.5천 |
|---|
| 2026.02.06 | ₩51,845 | ₩52,325 | ₩51,825 | ₩52,285 | +0.85% | 1.8만 |
|---|
| 2026.02.05 | ₩51,431 | ₩51,724 | ₩50,884 | ₩50,964 | -0.91% | 1.4만 |
|---|
| 2026.02.04 | ₩52,258 | ₩52,258 | ₩51,057 | ₩51,578 | -1.30% | 3.6만 |
|---|
| 2026.02.03 | ₩52,005 | ₩52,338 | ₩51,364 | ₩51,951 | -0.10% | 2.9만 |
|---|
| 2026.02.02 | ₩52,205 | ₩53,166 | ₩52,205 | ₩52,845 | +1.23% | 2.8만 |
|---|
| 2026.01.30 | ₩52,458 | ₩52,840 | ₩52,218 | ₩52,452 | -0.01% | 1.9만 |
|---|
| 2026.01.29 | ₩53,019 | ₩53,046 | ₩52,432 | ₩52,959 | -0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩53,246 | ₩53,246 | ₩52,939 | ₩53,032 | -0.40% | 7.9천 |
|---|
| 2026.01.27 | ₩53,059 | ₩53,152 | ₩52,845 | ₩53,152 | +0.18% | 1.2만 |
|---|
| 2026.01.26 | ₩53,059 | ₩53,286 | ₩52,966 | ₩53,032 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩53,379 | ₩53,379 | ₩53,019 | ₩53,072 | -0.57% | 1.1만 |
|---|
| 2026.01.22 | ₩53,393 | ₩53,579 | ₩53,393 | ₩53,499 | +0.20% | 9.9천 |
|---|
| 2026.01.21 | ₩52,952 | ₩53,339 | ₩52,719 | ₩53,286 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩52,325 | ₩52,939 | ₩52,325 | ₩52,632 | +0.59% | 10.4만 |
|---|
| 2026.01.16 | ₩53,246 | ₩53,353 | ₩53,086 | ₩53,206 | -0.08% | 1.3만 |
|---|
| 2026.01.15 | ₩53,152 | ₩53,206 | ₩53,112 | ₩53,112 | -0.08% | 2.5만 |
|---|
| 2026.01.14 | ₩53,099 | ₩53,206 | ₩53,059 | ₩53,206 | +0.20% | 6.7천 |
|---|
| 2026.01.13 | ₩53,032 | ₩53,166 | ₩53,032 | ₩53,166 | +0.25% | 8.4천 |
|---|
| 2026.01.12 | ₩52,872 | ₩53,152 | ₩52,872 | ₩53,086 | +0.40% | 1.4만 |
|---|
| 2026.01.09 | ₩52,992 | ₩53,166 | ₩52,992 | ₩53,126 | +0.25% | 1만 |
|---|
| 2026.01.08 | ₩52,912 | ₩53,002 | ₩52,779 | ₩52,872 | -0.08% | 2.7만 |
|---|
| 2026.01.07 | ₩52,739 | ₩52,845 | ₩52,725 | ₩52,845 | +0.20% | 8.6만 |
|---|
| 2026.01.06 | ₩52,558 | ₩52,845 | ₩52,512 | ₩52,820 | +0.50% | 1.2만 |
|---|
| 2026.01.05 | ₩52,272 | ₩52,657 | ₩52,272 | ₩52,605 | +0.64% | 2.4만 |
|---|
| 2026.01.02 | ₩52,071 | ₩52,098 | ₩51,644 | ₩52,005 | -0.13% | 9.4천 |
|---|
| 2025.12.31 | ₩51,845 | ₩51,857 | ₩51,664 | ₩51,698 | -0.28% | 1.4만 |
|---|
| 2025.12.30 | ₩52,098 | ₩52,165 | ₩51,871 | ₩51,951 | -0.28% | 1.1만 |
|---|
| 2025.12.29 | ₩52,232 | ₩52,232 | ₩52,085 | ₩52,165 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩52,272 | ₩52,272 | ₩52,133 | ₩52,272 | 0.00% | 7.1천 |
|---|
| 2025.12.24 | ₩52,153 | ₩52,302 | ₩52,153 | ₩52,302 | +0.29% | 1.5천 |
|---|
| 2025.12.23 | ₩52,312 | ₩52,312 | ₩52,114 | ₩52,258 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩53,046 | ₩53,311 | ₩53,019 | ₩53,272 | +0.43% | 9.3천 |
|---|
| 2025.12.19 | ₩52,739 | ₩52,959 | ₩52,739 | ₩52,959 | +0.42% | 4.1천 |
|---|
| 2025.12.18 | ₩52,693 | ₩52,785 | ₩52,665 | ₩52,712 | +0.04% | 6.2천 |
|---|
| 2025.12.17 | ₩52,672 | ₩52,712 | ₩52,632 | ₩52,699 | +0.05% | 6.9천 |
|---|
| 2025.12.16 | ₩52,752 | ₩52,885 | ₩52,592 | ₩52,699 | -0.10% | 1.1만 |
|---|
| 2025.12.15 | ₩52,685 | ₩52,795 | ₩52,592 | ₩52,672 | -0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩52,699 | ₩52,865 | ₩52,565 | ₩52,699 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩52,725 | ₩52,725 | ₩52,605 | ₩52,685 | -0.08% | 1.5만 |
|---|
| 2025.12.10 | ₩52,685 | ₩52,764 | ₩52,528 | ₩52,672 | -0.03% | 8.7천 |
|---|
| 2025.12.09 | ₩52,512 | ₩52,632 | ₩52,512 | ₩52,579 | +0.13% | 9.4천 |
|---|
| 2025.12.08 | ₩52,458 | ₩52,565 | ₩52,458 | ₩52,512 | +0.10% | 1.1만 |
|---|
| 2025.12.05 | ₩52,485 | ₩52,712 | ₩52,461 | ₩52,525 | +0.08% | 1.3만 |
|---|
| 2025.12.04 | ₩52,458 | ₩52,512 | ₩52,378 | ₩52,498 | +0.08% | 1.2만 |
|---|
| 2025.12.03 | ₩52,272 | ₩52,485 | ₩52,232 | ₩52,385 | +0.22% | 2.3만 |
|---|
| 2025.12.02 | ₩52,325 | ₩52,325 | ₩52,192 | ₩52,222 | -0.20% | 1.5만 |
|---|
| 2025.12.01 | ₩52,924 | ₩53,006 | ₩52,891 | ₩52,925 | +0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩52,912 | ₩53,032 | ₩52,912 | ₩53,032 | +0.23% | 8천 |
|---|
| 2025.11.26 | ₩52,805 | ₩52,994 | ₩52,805 | ₩52,924 | +0.22% | 9천 |
|---|
| 2025.11.25 | ₩52,392 | ₩52,739 | ₩52,392 | ₩52,699 | +0.59% | 2.5천 |
|---|
| 2025.11.24 | ₩51,805 | ₩52,297 | ₩51,805 | ₩52,264 | +0.89% | 7.1천 |
|---|
| 2025.11.21 | ₩51,057 | ₩51,823 | ₩50,977 | ₩51,672 | +1.20% | 8.5천 |
|---|
| 2025.11.20 | ₩52,512 | ₩53,014 | ₩50,848 | ₩50,848 | -3.17% | 7.5천 |
|---|
| 2025.11.19 | ₩51,778 | ₩52,217 | ₩51,604 | ₩51,845 | +0.13% | 8.7천 |
|---|
| 2025.11.18 | ₩51,404 | ₩52,098 | ₩51,337 | ₩51,862 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩52,542 | ₩52,737 | ₩51,496 | ₩51,619 | -1.76% | 8.3천 |
|---|
| 2025.11.14 | ₩51,871 | ₩52,779 | ₩51,671 | ₩52,640 | +1.48% | 1.2만 |
|---|
| 2025.11.13 | ₩53,659 | ₩53,659 | ₩52,418 | ₩52,418 | -2.31% | 1.6만 |
|---|
| 2025.11.12 | ₩54,353 | ₩54,353 | ₩53,966 | ₩53,980 | -0.69% | 7.4천 |
|---|
| 2025.11.11 | ₩53,753 | ₩54,100 | ₩53,753 | ₩54,100 | +0.65% | 6.4천 |
|---|
| 2025.11.10 | ₩54,127 | ₩54,180 | ₩53,686 | ₩53,996 | -0.24% | 1.7만 |
|---|
| 2025.11.07 | ₩52,765 | ₩53,486 | ₩52,392 | ₩53,486 | +1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩53,966 | ₩53,966 | ₩53,086 | ₩53,172 | -1.47% | 1.5만 |
|---|
| 2025.11.05 | ₩53,379 | ₩54,086 | ₩53,339 | ₩53,953 | +1.08% | 9.2천 |
|---|
| 2025.11.04 | ₩53,286 | ₩53,885 | ₩53,286 | ₩53,307 | +0.04% | 7.5천 |
|---|
| 2025.11.03 | ₩55,074 | ₩55,074 | ₩54,674 | ₩54,969 | -0.19% | 6.9천 |
|---|
| 2025.10.31 | ₩54,823 | ₩55,101 | ₩54,639 | ₩55,067 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩54,981 | ₩55,261 | ₩54,740 | ₩54,847 | -0.24% | 9.2천 |
|---|
| 2025.10.29 | ₩55,394 | ₩55,608 | ₩55,047 | ₩55,074 | -0.58% | 7.6천 |
|---|
| 2025.10.28 | ₩55,528 | ₩55,581 | ₩55,344 | ₩55,344 | -0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩55,795 | ₩55,795 | ₩55,381 | ₩55,554 | -0.43% | 1.6만 |
|---|
| 2025.10.24 | ₩55,461 | ₩55,568 | ₩55,410 | ₩55,410 | -0.09% | 6.8천 |
|---|
| 2025.10.23 | ₩54,614 | ₩54,966 | ₩54,614 | ₩54,807 | +0.35% | 7.3천 |
|---|
| 2025.10.22 | ₩54,807 | ₩54,820 | ₩54,006 | ₩54,361 | -0.81% | 7.1천 |
|---|
| 2025.10.21 | ₩54,700 | ₩55,047 | ₩54,700 | ₩54,951 | +0.46% | 2.4천 |
|---|
| 2025.10.20 | ₩54,647 | ₩55,073 | ₩54,647 | ₩54,967 | +0.59% | 3.2천 |
|---|
| 2025.10.17 | ₩54,273 | ₩54,313 | ₩53,873 | ₩54,241 | -0.06% | 4.7천 |
|---|
| 2025.10.16 | ₩54,607 | ₩54,634 | ₩54,333 | ₩54,433 | -0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩54,526 | ₩54,539 | ₩54,367 | ₩54,483 | -0.08% | 9.9천 |
|---|
| 2025.10.14 | ₩53,606 | ₩54,380 | ₩53,579 | ₩54,320 | +1.33% | 1만 |
|---|
| 2025.10.13 | ₩53,760 | ₩54,153 | ₩53,713 | ₩54,046 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩54,127 | ₩54,127 | ₩53,014 | ₩53,014 | -2.06% | 6.4천 |
|---|