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 | ₩474,280 | ₩479,000 | ₩473,183 | ₩477,115 | +0.60% | 16.8만 |
| 2026.10.08 | ₩471,498 | ₩473,049 | ₩468,128 | ₩472,688 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,988 | ₩477,101 | ₩474,226 | ₩475,229 | +0.05% | 48.7만 |
| 2026.10.06 | ₩489,017 | ₩489,832 | ₩480,672 | ₩482,130 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,614 | ₩487,920 | ₩480,685 | ₩486,502 | +0.60% | 24.2만 |
| 2026.10.02 | ₩484,189 | ₩486,730 | ₩482,023 | ₩482,544 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,847 | ₩482,424 | ₩473,745 | ₩478,265 | +0.30% | 53.1만 |
| 2026.09.30 | ₩480,177 | ₩481,461 | ₩476,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,275 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,736 | ₩481,033 | ₩474,347 | ₩477,837 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,693 | ₩481,982 | ₩476,139 | ₩479,401 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩483,066 | ₩485,031 | ₩479,014 | ₩481,621 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩480,017 | ₩482,370 | ₩475,737 | ₩481,742 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,806 | ₩490,153 | ₩480,712 | ₩481,942 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩492,106 | ₩494,299 | ₩489,150 | ₩492,012 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩488,468 | ₩489,551 | ₩485,887 | ₩488,308 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩486,061 | ₩487,037 | ₩481,140 | ₩484,216 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,621 | ₩491,330 | ₩486,315 | ₩486,329 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩484,456 | ₩487,666 | ₩477,743 | ₩482,905 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩487,505 | ₩487,505 | ₩480,364 | ₩483,039 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩488,027 | ₩492,507 | ₩487,372 | ₩488,910 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩495,195 | ₩496,251 | ₩491,290 | ₩491,624 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩491,330 | ₩494,727 | ₩488,789 | ₩489,003 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩501,346 | ₩502,898 | ₩495,556 | ₩496,064 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩503,499 | ₩507,150 | ₩501,694 | ₩504,302 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩501,065 | ₩505,091 | ₩501,065 | ₩504,877 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,743 | ₩505,091 | ₩500,343 | ₩504,288 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩498,137 | ₩502,189 | ₩497,548 | ₩501,627 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩499,166 | ₩501,534 | ₩495,609 | ₩496,679 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,639 | ₩506,040 | ₩501,213 | ₩504,141 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩516,377 | ₩517,086 | ₩506,562 | ₩506,709 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩516,270 | ₩518,624 | ₩515,000 | ₩517,394 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩513,489 | ₩517,046 | ₩513,409 | ₩515,120 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩515,414 | ₩516,819 | ₩513,622 | ₩515,655 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩516,471 | ₩516,471 | ₩511,429 | ₩512,392 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,869 | ₩518,624 | ₩513,288 | ₩518,022 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩517,247 | ₩518,450 | ₩510,426 | ₩511,683 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩525,003 | ₩526,407 | ₩519,266 | ₩521,914 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩523,064 | ₩525,324 | ₩518,931 | ₩519,172 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩527,437 | ₩528,600 | ₩525,564 | ₩527,824 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,989 | ₩529,215 | ₩523,559 | ₩529,095 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩526,460 | ₩528,226 | ₩523,612 | ₩525,150 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,976 | ₩526,059 | ₩521,753 | ₩524,668 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,857 | ₩522,556 | ₩519,694 | ₩520,510 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,934 | ₩522,007 | ₩517,541 | ₩518,891 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩519,333 | ₩521,833 | ₩517,033 | ₩521,753 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩514,371 | ₩520,028 | ₩512,767 | ₩513,903 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩520,309 | ₩523,505 | ₩516,738 | ₩517,166 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,905 | ₩520,616 | ₩509,865 | ₩519,333 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩498,070 | ₩506,829 | ₩496,452 | ₩505,799 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩501,306 | ₩502,042 | ₩489,485 | ₩495,690 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,804 | ₩499,929 | ₩490,581 | ₩499,447 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩495,422 | ₩497,602 | ₩485,526 | ₩486,369 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩498,217 | ₩498,217 | ₩489,204 | ₩497,027 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,838 | ₩505,010 | ₩494,446 | ₩499,528 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩502,523 | ₩502,938 | ₩494,326 | ₩495,101 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,963 | ₩503,045 | ₩496,693 | ₩500,169 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩507,270 | ₩508,848 | ₩502,536 | ₩503,058 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩503,005 | ₩510,707 | ₩502,095 | ₩510,266 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩505,438 | ₩507,819 | ₩500,062 | ₩500,263 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩494,486 | ₩506,883 | ₩494,486 | ₩503,780 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩508,300 | ₩512,285 | ₩501,814 | ₩504,382 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,978 | ₩513,502 | ₩506,856 | ₩511,550 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩511,082 | ₩512,793 | ₩507,966 | ₩510,787 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩511,336 | ₩512,339 | ₩505,091 | ₩506,789 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩520,576 | ₩521,098 | ₩509,811 | ₩514,425 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩515,053 | ₩521,205 | ₩515,053 | ₩519,988 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,854 | ₩514,572 | ₩504,823 | ₩511,697 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,603 | ₩522,703 | ₩510,948 | ₩515,776 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,905 | ₩525,337 | ₩518,383 | ₩521,526 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,628 | ₩527,731 | ₩512,152 | ₩517,233 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩525,016 | ₩529,977 | ₩522,542 | ₩523,010 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,914 | ₩527,557 | ₩519,761 | ₩526,835 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,948 | ₩522,422 | ₩511,884 | ₩521,874 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩518,463 | ₩524,936 | ₩516,565 | ₩519,279 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,902 | ₩530,486 | ₩519,667 | ₩524,107 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩519,573 | ₩527,798 | ₩517,247 | ₩520,215 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,810 | ₩523,893 | ₩513,649 | ₩518,437 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩523,010 | ₩528,654 | ₩521,446 | ₩526,688 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩517,260 | ₩521,325 | ₩511,095 | ₩520,255 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩511,202 | ₩518,637 | ₩506,629 | ₩508,193 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,752 | ₩519,186 | ₩509,276 | ₩510,052 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,848 | ₩520,496 | ₩514,933 | ₩516,417 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩508,086 | ₩514,358 | ₩504,034 | ₩508,688 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,975 | ₩506,843 | ₩491,397 | ₩505,371 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩493,202 | ₩503,539 | ₩487,332 | ₩488,388 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩499,474 | ₩507,538 | ₩478,853 | ₩495,609 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩497,522 | ₩499,849 | ₩492,721 | ₩494,366 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,746 | ₩505,759 | ₩486,716 | ₩489,806 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩503,232 | ₩514,184 | ₩500,985 | ₩512,045 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,661 | ₩509,049 | ₩500,490 | ₩504,141 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩506,067 | ₩511,550 | ₩505,733 | ₩511,363 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,906 | ₩510,787 | ₩501,480 | ₩507,364 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩511,376 | ₩512,138 | ₩503,874 | ₩509,196 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩507,030 | ₩513,449 | ₩503,700 | ₩511,884 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩509,544 | ₩510,386 | ₩504,796 | ₩507,993 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩505,171 | ₩508,501 | ₩502,443 | ₩507,752 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,730 | ₩500,544 | ₩495,329 | ₩497,923 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,945 | ₩494,633 | ₩481,381 | ₩492,199 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,657 | ₩486,048 | ₩472,782 | ₩485,660 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩473,130 | ₩476,393 | ₩467,099 | ₩472,367 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩486,395 | ₩486,395 | ₩473,665 | ₩478,185 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩489,083 | ₩489,124 | ₩483,708 | ₩484,430 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩495,369 | ₩499,635 | ₩491,517 | ₩497,789 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩494,285 | ₩496,158 | ₩486,904 | ₩493,831 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩495,021 | ₩495,074 | ₩483,774 | ₩492,895 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩494,245 | ₩501,119 | ₩494,245 | ₩498,551 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩494,540 | ₩494,954 | ₩490,220 | ₩493,443 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,988 | ₩502,416 | ₩488,147 | ₩490,220 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,666 | ₩500,865 | ₩492,467 | ₩500,330 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩488,468 | ₩492,841 | ₩487,372 | ₩492,400 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,804 | ₩489,017 | ₩479,535 | ₩483,453 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩482,170 | ₩485,473 | ₩479,027 | ₩484,710 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩473,250 | ₩481,675 | ₩469,252 | ₩481,260 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩472,234 | ₩472,234 | ₩465,708 | ₩469,827 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩474,534 | ₩477,155 | ₩467,486 | ₩470,054 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩479,161 | ₩480,030 | ₩476,018 | ₩478,519 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,920 | ₩481,648 | ₩473,718 | ₩479,014 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,629 | ₩481,394 | ₩469,051 | ₩476,018 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩481,100 | ₩482,771 | ₩476,085 | ₩479,468 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,742 | ₩485,606 | ₩473,879 | ₩475,256 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,962 | ₩480,150 | ₩474,641 | ₩479,696 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,598 | ₩479,642 | ₩472,876 | ₩476,540 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩466,229 | ₩467,272 | ₩462,431 | ₩466,269 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩463,113 | ₩465,841 | ₩461,268 | ₩465,347 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,874 | ₩463,729 | ₩457,510 | ₩462,538 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩442,198 | ₩453,659 | ₩441,864 | ₩453,204 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩446,076 | ₩446,825 | ₩442,279 | ₩443,803 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩440,326 | ₩446,772 | ₩439,631 | ₩444,940 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,796 | ₩447,962 | ₩439,430 | ₩442,707 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,817 | ₩429,294 | ₩421,524 | ₩428,210 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩425,375 | ₩428,973 | ₩424,185 | ₩427,515 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,845 | ₩428,505 | ₩412,377 | ₩425,736 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩424,453 | ₩428,625 | ₩422,019 | ₩422,794 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩409,248 | ₩421,377 | ₩408,272 | ₩419,652 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩414,116 | ₩414,116 | ₩400,703 | ₩402,548 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩417,058 | ₩417,432 | ₩409,649 | ₩411,040 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩423,369 | ₩428,103 | ₩418,796 | ₩419,478 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩430,016 | ₩432,463 | ₩425,643 | ₩429,588 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩419,425 | ₩426,164 | ₩416,897 | ₩423,998 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩422,340 | ₩430,337 | ₩420,548 | ₩423,236 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩424,319 | ₩424,867 | ₩411,053 | ₩413,955 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,683 | ₩429,521 | ₩415,266 | ₩425,001 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,940 | ₩428,398 | ₩421,698 | ₩422,005 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩428,144 | ₩431,888 | ₩426,699 | ₩429,267 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩427,274 | ₩430,524 | ₩424,640 | ₩426,204 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩426,258 | ₩429,695 | ₩419,705 | ₩421,484 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩428,344 | ₩428,866 | ₩422,019 | ₩423,182 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩433,065 | ₩436,916 | ₩430,551 | ₩434,442 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,763 | ₩442,559 | ₩433,386 | ₩434,910 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,540 | ₩436,930 | ₩418,007 | ₩435,218 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩430,203 | ₩434,415 | ₩426,860 | ₩428,411 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,964 | ₩446,692 | ₩433,987 | ₩439,363 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,561 | ₩450,088 | ₩442,493 | ₩447,882 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩440,005 | ₩447,120 | ₩433,051 | ₩443,282 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩441,302 | ₩453,539 | ₩441,302 | ₩452,683 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩448,029 | ₩449,955 | ₩444,686 | ₩448,323 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,528 | ₩456,347 | ₩448,176 | ₩455,558 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,568 | ₩455,170 | ₩450,516 | ₩453,137 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩444,472 | ₩452,629 | ₩443,603 | ₩451,265 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩448,149 | ₩450,021 | ₩440,286 | ₩445,154 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,701 | ₩457,497 | ₩447,414 | ₩450,757 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩448,270 | ₩452,589 | ₩445,969 | ₩452,281 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,711 | ₩456,588 | ₩446,625 | ₩451,252 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,916 | ₩451,145 | ₩440,714 | ₩448,350 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩444,298 | ₩452,469 | ₩440,981 | ₩447,668 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩457,483 | ₩457,911 | ₩441,757 | ₩442,800 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,827 | ₩461,148 | ₩446,732 | ₩453,432 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,797 | ₩461,642 | ₩456,026 | ₩456,387 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,712 | ₩459,797 | ₩451,158 | ₩458,366 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,766 | ₩454,943 | ₩443,709 | ₩453,980 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,848 | ₩447,815 | ₩433,560 | ₩435,552 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩454,354 | ₩454,555 | ₩437,050 | ₩443,964 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩455,437 | ₩458,152 | ₩444,030 | ₩452,709 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩448,069 | ₩456,922 | ₩447,815 | ₩453,953 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,528 | ₩458,620 | ₩447,748 | ₩449,767 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩461,108 | ₩462,191 | ₩451,091 | ₩458,420 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩466,042 | ₩466,697 | ₩459,356 | ₩460,653 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩462,151 | ₩463,207 | ₩459,128 | ₩462,846 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,715 | ₩467,313 | ₩461,442 | ₩462,458 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,685 | ₩471,685 | ₩462,659 | ₩463,715 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩473,370 | ₩475,189 | ₩471,298 | ₩472,996 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩466,122 | ₩470,669 | ₩459,663 | ₩468,931 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,607 | ₩467,219 | ₩458,607 | ₩462,204 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,911 | ₩470,415 | ₩465,026 | ₩467,326 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩464,357 | ₩469,733 | ₩463,836 | ₩465,654 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,660 | ₩462,365 | ₩455,732 | ₩462,017 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,833 | ₩463,301 | ₩457,978 | ₩459,984 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩456,347 | ₩461,428 | ₩454,007 | ₩460,720 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩455,504 | ₩460,439 | ₩454,247 | ₩457,858 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,968 | ₩454,969 | ₩449,179 | ₩453,579 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,680 | ₩451,974 | ₩447,494 | ₩450,195 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩445,314 | ₩451,252 | ₩443,389 | ₩451,131 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,594 | ₩446,504 | ₩439,791 | ₩445,796 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,699 | ₩437,678 | ₩431,768 | ₩437,451 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,886 | ₩435,953 | ₩431,821 | ₩431,955 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩439,256 | ₩439,591 | ₩435,285 | ₩435,619 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,805 | ₩442,319 | ₩438,146 | ₩439,216 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,595 | ₩445,622 | ₩440,380 | ₩442,720 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩444,151 | ₩445,715 | ₩442,707 | ₩445,314 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,886 | ₩446,652 | ₩442,840 | ₩444,499 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,883 | ₩450,142 | ₩443,081 | ₩447,387 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,522 | ₩441,369 | ₩434,522 | ₩440,781 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩436,141 | ₩438,869 | ₩432,717 | ₩433,653 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩438,467 | ₩441,169 | ₩429,360 | ₩430,270 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,943 | ₩441,115 | ₩434,562 | ₩437,919 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,668 | ₩447,949 | ₩439,551 | ₩440,019 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩453,298 | ₩453,646 | ₩443,522 | ₩445,207 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩447,441 | ₩454,434 | ₩445,956 | ₩453,779 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,814 | ₩450,463 | ₩440,928 | ₩447,240 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,931 | ₩446,585 | ₩441,931 | ₩443,522 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,678 | ₩447,039 | ₩441,677 | ₩443,255 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,940 | ₩446,157 | ₩441,503 | ₩442,840 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩438,280 | ₩446,906 | ₩437,759 | ₩445,515 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,610 | ₩439,497 | ₩431,313 | ₩439,243 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩434,161 | ₩436,996 | ₩430,965 | ₩431,447 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩433,051 | ₩435,445 | ₩430,604 | ₩430,979 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩437,478 | ₩439,149 | ₩435,686 | ₩438,788 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,637 | ₩438,347 | ₩431,233 | ₩435,579 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩424,239 | ₩432,155 | ₩421,484 | ₩431,233 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩414,263 | ₩423,864 | ₩413,300 | ₩422,687 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩403,136 | ₩415,667 | ₩401,157 | ₩412,578 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩420,361 | ₩422,928 | ₩401,679 | ₩402,107 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,511 | ₩417,499 | ₩409,836 | ₩411,842 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩406,440 | ₩413,808 | ₩405,570 | ₩410,491 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩415,185 | ₩418,742 | ₩407,402 | ₩409,983 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,496 | ₩420,762 | ₩407,309 | ₩417,392 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩428,344 | ₩428,438 | ₩414,396 | ₩415,560 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩435,204 | ₩437,170 | ₩431,086 | ₩431,701 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩432,182 | ₩434,710 | ₩430,337 | ₩433,466 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,833 | ₩436,889 | ₩430,912 | ₩434,562 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩423,129 | ₩429,360 | ₩417,285 | ₩429,320 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩437,304 | ₩437,304 | ₩426,833 | ₩427,796 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩432,289 | ₩439,190 | ₩431,286 | ₩437,157 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩432,035 | ₩436,635 | ₩429,360 | ₩429,508 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,797 | ₩441,984 | ₩434,148 | ₩439,310 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩439,230 | ₩443,108 | ₩436,930 | ₩442,225 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩439,444 | ₩444,539 | ₩437,705 | ₩437,785 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩444,057 | ₩449,166 | ₩438,588 | ₩442,466 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,742 | ₩447,949 | ₩442,867 | ₩443,709 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩449,152 | ₩449,714 | ₩444,833 | ₩446,183 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,873 | ₩446,879 | ₩443,282 | ₩443,522 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩432,490 | ₩438,869 | ₩432,490 | ₩437,531 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩438,160 | ₩438,855 | ₩425,549 | ₩430,952 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩440,032 | ₩441,837 | ₩436,448 | ₩440,005 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩440,500 | ₩442,894 | ₩438,601 | ₩441,744 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩434,295 | ₩437,545 | ₩429,240 | ₩433,319 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩449,166 | ₩450,035 | ₩436,622 | ₩438,454 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,946 | ₩451,011 | ₩440,834 | ₩447,989 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩431,380 | ₩445,689 | ₩428,612 | ₩441,757 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,811 | ₩438,294 | ₩432,008 | ₩437,946 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩438,187 | ₩439,604 | ₩423,704 | ₩424,359 | -3.16% | 56.1만 |
|---|