시장 데이터를 불러오는 중
전체 종목
iShares Russell 2000 Growth Fund 과거 주가
iShares Russell 2000 Growth Fund · IWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 2000 Growth Fund · IWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩475,564 | ₩480,297 | ₩474,464 | ₩478,406 | +0.60% | 16.8만 |
| 2026.10.08 | ₩472,775 | ₩474,330 | ₩469,395 | ₩473,968 | +0.25% | 105.7만 |
| 2026.10.07 | ₩476,274 | ₩478,393 | ₩475,510 | ₩476,516 | +0.05% | 48.7만 |
| 2026.10.06 | ₩490,340 | ₩491,158 | ₩481,973 | ₩483,435 | -1.41% | 27.8만 |
| 2026.10.05 | ₩484,923 | ₩489,241 | ₩481,987 | ₩487,819 | +0.60% | 24.2만 |
| 2026.10.02 | ₩485,500 | ₩488,047 | ₩483,327 | ₩483,850 | -0.34% | 31.6만 |
| 2026.10.01 | ₩478,138 | ₩483,730 | ₩475,027 | ₩479,559 | +0.30% | 53.1만 |
| 2026.09.30 | ₩481,477 | ₩482,764 | ₩478,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩478,567 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩481,034 | ₩482,335 | ₩475,631 | ₩479,130 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩479,989 | ₩483,287 | ₩477,427 | ₩480,699 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩484,373 | ₩486,344 | ₩480,310 | ₩482,925 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩481,316 | ₩483,676 | ₩477,025 | ₩483,046 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩491,131 | ₩491,480 | ₩482,013 | ₩483,247 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩493,438 | ₩495,637 | ₩490,474 | ₩493,344 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩489,791 | ₩490,877 | ₩487,203 | ₩489,630 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩487,377 | ₩488,356 | ₩482,442 | ₩485,526 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩491,949 | ₩492,660 | ₩487,632 | ₩487,645 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩485,768 | ₩488,986 | ₩479,037 | ₩484,212 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩488,825 | ₩488,825 | ₩481,665 | ₩484,346 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩489,348 | ₩493,840 | ₩488,691 | ₩490,233 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩496,535 | ₩497,595 | ₩492,620 | ₩492,955 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩492,660 | ₩496,066 | ₩490,112 | ₩490,327 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩502,703 | ₩504,259 | ₩496,897 | ₩497,407 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩504,862 | ₩508,523 | ₩503,052 | ₩505,667 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩502,422 | ₩506,458 | ₩502,422 | ₩506,243 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩506,109 | ₩506,458 | ₩501,698 | ₩505,653 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩499,485 | ₩503,548 | ₩498,895 | ₩502,985 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩500,518 | ₩502,891 | ₩496,951 | ₩498,024 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩507,008 | ₩507,410 | ₩502,569 | ₩505,506 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩517,775 | ₩518,486 | ₩507,933 | ₩508,080 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩517,668 | ₩520,028 | ₩516,394 | ₩518,794 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩514,879 | ₩518,446 | ₩514,798 | ₩516,515 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩516,810 | ₩518,218 | ₩515,013 | ₩517,051 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩517,869 | ₩517,869 | ₩512,814 | ₩513,779 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩517,266 | ₩520,028 | ₩514,678 | ₩519,424 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩518,647 | ₩519,854 | ₩511,808 | ₩513,069 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩526,424 | ₩527,832 | ₩520,671 | ₩523,326 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩524,480 | ₩526,746 | ₩520,336 | ₩520,578 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩528,864 | ₩530,031 | ₩526,987 | ₩529,253 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩526,411 | ₩530,648 | ₩524,976 | ₩530,527 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩527,886 | ₩529,656 | ₩525,029 | ₩526,571 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩526,397 | ₩527,483 | ₩523,166 | ₩526,089 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩522,267 | ₩523,970 | ₩521,101 | ₩521,919 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩521,342 | ₩523,420 | ₩518,942 | ₩520,296 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩520,739 | ₩523,246 | ₩518,432 | ₩523,166 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩515,764 | ₩521,436 | ₩514,155 | ₩515,294 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩521,717 | ₩524,922 | ₩518,137 | ₩518,566 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩511,285 | ₩522,026 | ₩511,245 | ₩520,739 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩499,418 | ₩508,201 | ₩497,796 | ₩507,169 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩502,663 | ₩503,401 | ₩490,810 | ₩497,031 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩495,141 | ₩501,282 | ₩491,909 | ₩500,799 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩496,763 | ₩498,949 | ₩486,841 | ₩487,685 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩499,566 | ₩499,566 | ₩490,528 | ₩498,372 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩502,194 | ₩506,377 | ₩495,784 | ₩500,880 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩503,883 | ₩504,299 | ₩495,664 | ₩496,441 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩499,311 | ₩504,406 | ₩498,037 | ₩501,523 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩508,644 | ₩510,226 | ₩503,897 | ₩504,420 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩504,366 | ₩512,090 | ₩503,454 | ₩511,647 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩506,807 | ₩509,193 | ₩501,416 | ₩501,617 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩495,825 | ₩508,255 | ₩495,825 | ₩505,144 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩509,676 | ₩513,672 | ₩503,173 | ₩505,747 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩513,364 | ₩514,892 | ₩508,228 | ₩512,934 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩512,465 | ₩514,182 | ₩509,341 | ₩512,170 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩512,720 | ₩513,726 | ₩506,458 | ₩508,161 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩521,986 | ₩522,509 | ₩511,191 | ₩515,817 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩516,448 | ₩522,616 | ₩516,448 | ₩521,396 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩512,237 | ₩515,965 | ₩506,190 | ₩513,082 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩522,012 | ₩524,118 | ₩512,331 | ₩517,172 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩520,309 | ₩526,759 | ₩519,786 | ₩522,938 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩526,048 | ₩529,159 | ₩513,538 | ₩518,633 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩526,437 | ₩531,412 | ₩523,957 | ₩524,426 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩523,326 | ₩528,985 | ₩521,168 | ₩528,261 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩521,355 | ₩523,836 | ₩513,270 | ₩523,286 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩519,867 | ₩526,357 | ₩517,963 | ₩520,685 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩528,328 | ₩531,922 | ₩521,074 | ₩525,526 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩520,980 | ₩529,226 | ₩518,647 | ₩521,624 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩515,201 | ₩525,311 | ₩515,040 | ₩519,840 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩524,426 | ₩530,085 | ₩522,857 | ₩528,113 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩518,660 | ₩522,736 | ₩512,479 | ₩521,664 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩512,586 | ₩520,041 | ₩508,000 | ₩509,569 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩518,151 | ₩520,591 | ₩510,655 | ₩511,433 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩519,250 | ₩521,905 | ₩516,327 | ₩517,815 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩509,462 | ₩515,750 | ₩505,399 | ₩510,065 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩494,309 | ₩508,215 | ₩492,727 | ₩506,740 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩494,537 | ₩504,902 | ₩488,651 | ₩489,710 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩500,826 | ₩508,912 | ₩480,149 | ₩496,951 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩498,868 | ₩501,202 | ₩494,055 | ₩495,704 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩507,115 | ₩507,128 | ₩488,034 | ₩491,131 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩504,594 | ₩515,576 | ₩502,341 | ₩513,431 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩510,038 | ₩510,427 | ₩501,845 | ₩505,506 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩507,437 | ₩512,934 | ₩507,102 | ₩512,747 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩507,276 | ₩512,170 | ₩502,838 | ₩508,737 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩512,760 | ₩513,524 | ₩505,238 | ₩510,574 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩508,402 | ₩514,839 | ₩505,063 | ₩513,270 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩510,923 | ₩511,768 | ₩506,163 | ₩509,368 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩506,538 | ₩509,877 | ₩503,803 | ₩509,126 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩497,072 | ₩501,899 | ₩496,669 | ₩499,271 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩484,253 | ₩495,972 | ₩482,684 | ₩493,532 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩476,945 | ₩487,364 | ₩474,062 | ₩486,975 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩474,410 | ₩477,682 | ₩468,363 | ₩473,646 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩487,712 | ₩487,712 | ₩474,947 | ₩479,479 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩490,407 | ₩490,448 | ₩485,017 | ₩485,741 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩496,710 | ₩500,987 | ₩492,848 | ₩499,137 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩495,623 | ₩497,501 | ₩488,222 | ₩495,168 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩496,361 | ₩496,415 | ₩485,084 | ₩494,229 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩495,583 | ₩502,475 | ₩495,583 | ₩499,901 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩495,878 | ₩496,294 | ₩491,547 | ₩494,779 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩503,347 | ₩503,776 | ₩489,469 | ₩491,547 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩498,010 | ₩502,221 | ₩493,800 | ₩501,684 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩489,791 | ₩494,175 | ₩488,691 | ₩493,733 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩486,116 | ₩490,340 | ₩480,833 | ₩484,762 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩483,475 | ₩486,787 | ₩480,324 | ₩486,023 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩474,531 | ₩482,979 | ₩470,522 | ₩482,563 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩473,512 | ₩473,512 | ₩466,968 | ₩471,098 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩475,818 | ₩478,447 | ₩468,752 | ₩471,326 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩480,458 | ₩481,329 | ₩477,307 | ₩479,814 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩480,217 | ₩482,952 | ₩475,000 | ₩480,310 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩480,927 | ₩482,697 | ₩470,321 | ₩477,307 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩482,402 | ₩484,078 | ₩477,374 | ₩480,766 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩483,046 | ₩486,921 | ₩475,161 | ₩476,542 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩476,247 | ₩481,450 | ₩475,926 | ₩480,994 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩474,880 | ₩480,941 | ₩474,156 | ₩477,830 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩467,491 | ₩468,537 | ₩463,683 | ₩467,532 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩464,367 | ₩467,103 | ₩462,517 | ₩466,606 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩460,116 | ₩464,984 | ₩458,749 | ₩463,790 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩443,395 | ₩454,887 | ₩443,060 | ₩454,431 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩447,284 | ₩448,035 | ₩443,476 | ₩445,004 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩441,518 | ₩447,981 | ₩440,821 | ₩446,144 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩447,002 | ₩449,175 | ₩440,620 | ₩443,905 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩426,969 | ₩430,456 | ₩422,665 | ₩429,370 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩426,527 | ₩430,134 | ₩425,333 | ₩428,672 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩413,963 | ₩429,665 | ₩413,493 | ₩426,889 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩425,602 | ₩429,785 | ₩423,161 | ₩423,939 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩410,356 | ₩422,518 | ₩409,377 | ₩420,788 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩415,237 | ₩415,237 | ₩401,787 | ₩403,638 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩418,186 | ₩418,562 | ₩410,758 | ₩412,152 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩424,516 | ₩429,262 | ₩419,930 | ₩420,614 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩431,180 | ₩433,634 | ₩426,795 | ₩430,751 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩420,560 | ₩427,318 | ₩418,026 | ₩425,146 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩423,483 | ₩431,502 | ₩421,686 | ₩424,381 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩425,468 | ₩426,017 | ₩412,166 | ₩415,076 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩417,811 | ₩430,684 | ₩416,390 | ₩426,151 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩428,096 | ₩429,557 | ₩422,839 | ₩423,148 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩429,303 | ₩433,057 | ₩427,854 | ₩430,429 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩428,431 | ₩431,689 | ₩425,789 | ₩427,358 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩427,412 | ₩430,858 | ₩420,841 | ₩422,625 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩429,504 | ₩430,027 | ₩423,161 | ₩424,328 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩434,237 | ₩438,099 | ₩431,716 | ₩435,618 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩435,940 | ₩443,757 | ₩434,559 | ₩436,087 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩423,684 | ₩438,112 | ₩419,139 | ₩436,396 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩431,368 | ₩435,591 | ₩428,015 | ₩429,571 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩445,165 | ₩447,901 | ₩435,162 | ₩440,553 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩448,772 | ₩451,307 | ₩443,690 | ₩449,094 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩441,196 | ₩448,330 | ₩434,224 | ₩444,482 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩442,497 | ₩454,766 | ₩442,497 | ₩453,908 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩449,242 | ₩451,173 | ₩445,889 | ₩449,537 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩455,759 | ₩457,582 | ₩449,389 | ₩456,791 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩455,799 | ₩456,402 | ₩451,736 | ₩454,364 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩445,675 | ₩453,854 | ₩444,803 | ₩452,487 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩449,362 | ₩451,240 | ₩441,478 | ₩446,359 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩450,918 | ₩458,735 | ₩448,625 | ₩451,977 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩449,483 | ₩453,814 | ₩447,177 | ₩453,506 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩449,926 | ₩457,823 | ₩447,834 | ₩452,473 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩447,123 | ₩452,366 | ₩441,907 | ₩449,564 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩445,501 | ₩453,694 | ₩442,175 | ₩448,880 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩458,722 | ₩459,151 | ₩442,953 | ₩443,999 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩462,074 | ₩462,396 | ₩447,941 | ₩454,659 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩461,042 | ₩462,892 | ₩457,260 | ₩457,622 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩454,941 | ₩461,042 | ₩452,379 | ₩459,607 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩445,970 | ₩456,174 | ₩444,911 | ₩455,209 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩442,041 | ₩449,027 | ₩434,733 | ₩436,731 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩455,584 | ₩455,785 | ₩438,233 | ₩445,165 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩456,670 | ₩459,392 | ₩445,232 | ₩453,935 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩449,282 | ₩458,159 | ₩449,027 | ₩455,182 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩455,759 | ₩459,862 | ₩448,960 | ₩450,985 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩462,356 | ₩463,442 | ₩452,312 | ₩459,661 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩467,304 | ₩467,961 | ₩460,599 | ₩461,900 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩463,402 | ₩464,461 | ₩460,371 | ₩464,099 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩464,970 | ₩468,578 | ₩462,691 | ₩463,710 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩472,962 | ₩472,962 | ₩463,911 | ₩464,970 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩474,652 | ₩476,475 | ₩472,573 | ₩474,276 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩467,384 | ₩471,943 | ₩460,908 | ₩470,200 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩459,848 | ₩468,484 | ₩459,848 | ₩463,455 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩468,175 | ₩471,688 | ₩466,285 | ₩468,591 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩465,614 | ₩471,005 | ₩465,091 | ₩466,915 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩459,902 | ₩463,616 | ₩456,965 | ₩463,268 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩464,085 | ₩464,555 | ₩459,218 | ₩461,229 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩457,582 | ₩462,678 | ₩455,236 | ₩461,967 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩456,737 | ₩461,685 | ₩455,477 | ₩459,097 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩451,186 | ₩456,201 | ₩450,395 | ₩454,806 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩452,902 | ₩453,197 | ₩448,705 | ₩451,414 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩446,520 | ₩452,473 | ₩444,589 | ₩452,353 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩441,786 | ₩447,713 | ₩440,982 | ₩447,002 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩436,879 | ₩438,863 | ₩432,936 | ₩438,635 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩437,066 | ₩437,133 | ₩432,990 | ₩433,124 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩440,445 | ₩440,781 | ₩436,463 | ₩436,798 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩440,995 | ₩443,516 | ₩439,332 | ₩440,405 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩446,801 | ₩446,828 | ₩441,572 | ₩443,918 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩445,353 | ₩446,922 | ₩443,905 | ₩446,520 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩446,091 | ₩447,861 | ₩444,039 | ₩445,702 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩445,085 | ₩451,360 | ₩444,280 | ₩448,598 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩435,699 | ₩442,564 | ₩435,699 | ₩441,974 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩437,321 | ₩440,057 | ₩433,888 | ₩434,827 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩439,654 | ₩442,363 | ₩430,523 | ₩431,435 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩438,126 | ₩442,309 | ₩435,739 | ₩439,105 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩448,880 | ₩449,161 | ₩440,740 | ₩441,210 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩454,525 | ₩454,874 | ₩444,723 | ₩446,412 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩448,652 | ₩455,665 | ₩447,163 | ₩455,008 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩444,012 | ₩451,682 | ₩442,122 | ₩448,451 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩443,127 | ₩447,794 | ₩443,127 | ₩444,723 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩447,887 | ₩448,249 | ₩442,872 | ₩444,455 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩446,144 | ₩447,364 | ₩442,698 | ₩444,039 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩439,467 | ₩448,115 | ₩438,944 | ₩446,721 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩433,781 | ₩440,687 | ₩432,480 | ₩440,432 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩435,337 | ₩438,179 | ₩432,132 | ₩432,615 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩434,224 | ₩436,624 | ₩431,770 | ₩432,145 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩438,662 | ₩440,338 | ₩436,865 | ₩439,976 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩433,808 | ₩439,534 | ₩432,400 | ₩436,758 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩425,387 | ₩433,325 | ₩422,625 | ₩432,400 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩415,384 | ₩425,012 | ₩414,419 | ₩423,832 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩404,228 | ₩416,792 | ₩402,243 | ₩413,694 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩421,499 | ₩424,073 | ₩402,766 | ₩403,195 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩413,627 | ₩418,629 | ₩410,946 | ₩412,957 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩407,540 | ₩414,928 | ₩406,668 | ₩411,603 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩416,309 | ₩419,876 | ₩408,505 | ₩411,093 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩408,599 | ₩421,901 | ₩408,411 | ₩418,522 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩429,504 | ₩429,598 | ₩415,518 | ₩416,685 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩436,382 | ₩438,354 | ₩432,253 | ₩432,869 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩433,352 | ₩435,886 | ₩431,502 | ₩434,639 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩437,013 | ₩438,072 | ₩432,078 | ₩435,739 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩424,274 | ₩430,523 | ₩418,414 | ₩430,483 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩438,488 | ₩438,488 | ₩427,988 | ₩428,954 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩433,459 | ₩440,378 | ₩432,454 | ₩438,340 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩433,205 | ₩437,817 | ₩430,523 | ₩430,670 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩442,993 | ₩443,181 | ₩435,323 | ₩440,499 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩440,419 | ₩444,307 | ₩438,112 | ₩443,422 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩440,633 | ₩445,742 | ₩438,890 | ₩438,970 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩445,259 | ₩450,381 | ₩439,775 | ₩443,664 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩446,949 | ₩449,161 | ₩444,066 | ₩444,911 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩450,368 | ₩450,931 | ₩446,037 | ₩447,391 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩446,077 | ₩448,089 | ₩444,482 | ₩444,723 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩433,660 | ₩440,057 | ₩433,660 | ₩438,716 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩439,346 | ₩440,043 | ₩426,701 | ₩432,118 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩441,223 | ₩443,033 | ₩437,630 | ₩441,196 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩441,692 | ₩444,093 | ₩439,788 | ₩442,939 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩435,471 | ₩438,729 | ₩430,402 | ₩434,492 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩450,381 | ₩451,253 | ₩437,804 | ₩439,641 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩448,156 | ₩452,232 | ₩442,028 | ₩449,202 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩432,548 | ₩446,895 | ₩429,772 | ₩442,953 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩433,982 | ₩439,480 | ₩433,178 | ₩439,131 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩439,373 | ₩440,794 | ₩424,851 | ₩425,508 | -3.16% | 56.1만 |
|---|