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 | ₩474,067 | ₩478,785 | ₩472,971 | ₩476,901 | +0.60% | 16.8만 |
| 2026.10.08 | ₩471,287 | ₩472,837 | ₩467,918 | ₩472,476 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,775 | ₩476,887 | ₩474,013 | ₩475,016 | +0.05% | 48.7만 |
| 2026.10.06 | ₩488,797 | ₩489,613 | ₩480,456 | ₩481,913 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,397 | ₩487,701 | ₩480,470 | ₩486,284 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,972 | ₩486,511 | ₩481,806 | ₩482,328 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,633 | ₩482,207 | ₩473,532 | ₩478,050 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,962 | ₩481,245 | ₩476,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,061 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,521 | ₩480,817 | ₩474,134 | ₩477,623 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,478 | ₩481,766 | ₩475,925 | ₩479,186 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,849 | ₩484,814 | ₩478,799 | ₩481,405 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,801 | ₩482,154 | ₩475,524 | ₩481,526 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,586 | ₩489,933 | ₩480,496 | ₩481,726 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,885 | ₩494,077 | ₩488,931 | ₩491,791 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩488,249 | ₩489,332 | ₩485,669 | ₩488,089 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,843 | ₩486,819 | ₩480,924 | ₩483,998 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,401 | ₩491,110 | ₩486,097 | ₩486,110 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩484,239 | ₩487,447 | ₩477,529 | ₩482,688 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩487,287 | ₩487,287 | ₩480,149 | ₩482,822 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,808 | ₩492,286 | ₩487,153 | ₩488,690 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,973 | ₩496,029 | ₩491,070 | ₩491,404 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩491,110 | ₩494,505 | ₩488,570 | ₩488,784 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩501,121 | ₩502,672 | ₩495,334 | ₩495,841 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩503,273 | ₩506,923 | ₩501,469 | ₩504,075 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,841 | ₩504,864 | ₩500,841 | ₩504,650 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,517 | ₩504,864 | ₩500,119 | ₩504,062 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,913 | ₩501,963 | ₩497,325 | ₩501,402 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,943 | ₩501,308 | ₩495,387 | ₩496,456 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,412 | ₩505,813 | ₩500,988 | ₩503,915 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩516,146 | ₩516,854 | ₩506,334 | ₩506,481 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩516,039 | ₩518,391 | ₩514,769 | ₩517,161 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩513,258 | ₩516,814 | ₩513,178 | ₩514,889 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩515,183 | ₩516,587 | ₩513,392 | ₩515,424 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩516,239 | ₩516,239 | ₩511,200 | ₩512,162 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,638 | ₩518,391 | ₩513,058 | ₩517,790 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩517,014 | ₩518,217 | ₩510,197 | ₩511,454 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩524,767 | ₩526,171 | ₩519,033 | ₩521,679 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩522,829 | ₩525,088 | ₩518,699 | ₩518,939 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩527,200 | ₩528,363 | ₩525,329 | ₩527,588 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,754 | ₩528,978 | ₩523,324 | ₩528,857 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩526,224 | ₩527,989 | ₩523,377 | ₩524,914 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,740 | ₩525,823 | ₩521,519 | ₩524,433 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,623 | ₩522,321 | ₩519,461 | ₩520,276 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,701 | ₩521,773 | ₩517,309 | ₩518,659 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩519,100 | ₩521,599 | ₩516,801 | ₩521,519 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩514,141 | ₩519,795 | ₩512,537 | ₩513,673 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩520,075 | ₩523,270 | ₩516,507 | ₩516,934 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,676 | ₩520,383 | ₩509,636 | ₩519,100 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,846 | ₩506,602 | ₩496,229 | ₩505,572 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩501,081 | ₩501,816 | ₩489,265 | ₩495,467 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,582 | ₩499,704 | ₩490,361 | ₩499,223 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩495,200 | ₩497,379 | ₩485,308 | ₩486,151 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,993 | ₩497,993 | ₩488,984 | ₩496,804 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,613 | ₩504,784 | ₩494,224 | ₩499,303 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩502,298 | ₩502,712 | ₩494,104 | ₩494,879 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,740 | ₩502,819 | ₩496,470 | ₩499,945 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩507,043 | ₩508,620 | ₩502,311 | ₩502,832 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩502,779 | ₩510,478 | ₩501,870 | ₩510,037 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩505,212 | ₩507,591 | ₩499,838 | ₩500,039 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩494,264 | ₩506,655 | ₩494,264 | ₩503,554 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩508,072 | ₩512,055 | ₩501,589 | ₩504,156 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,748 | ₩513,272 | ₩506,628 | ₩511,320 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,852 | ₩512,563 | ₩507,738 | ₩510,558 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩511,106 | ₩512,109 | ₩504,864 | ₩506,562 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩520,343 | ₩520,864 | ₩509,583 | ₩514,194 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩514,822 | ₩520,971 | ₩514,822 | ₩519,755 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,625 | ₩514,341 | ₩504,597 | ₩511,467 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,370 | ₩522,468 | ₩510,719 | ₩515,544 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,672 | ₩525,101 | ₩518,151 | ₩521,292 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,393 | ₩527,494 | ₩511,922 | ₩517,001 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩524,781 | ₩529,740 | ₩522,308 | ₩522,776 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,679 | ₩527,320 | ₩519,527 | ₩526,598 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,715 | ₩522,187 | ₩511,654 | ₩521,639 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩518,231 | ₩524,700 | ₩516,333 | ₩519,046 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,665 | ₩530,248 | ₩519,434 | ₩523,872 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩519,340 | ₩527,561 | ₩517,014 | ₩519,982 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,579 | ₩523,658 | ₩513,419 | ₩518,204 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩522,776 | ₩528,416 | ₩521,212 | ₩526,451 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩517,028 | ₩521,091 | ₩510,866 | ₩520,022 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,973 | ₩518,405 | ₩506,401 | ₩507,965 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,520 | ₩518,953 | ₩509,048 | ₩509,823 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,616 | ₩520,263 | ₩514,702 | ₩516,186 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,858 | ₩514,127 | ₩503,808 | ₩508,460 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,754 | ₩506,615 | ₩491,176 | ₩505,145 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,981 | ₩503,313 | ₩487,113 | ₩488,169 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩499,250 | ₩507,310 | ₩478,638 | ₩495,387 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩497,298 | ₩499,624 | ₩492,500 | ₩494,144 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,519 | ₩505,532 | ₩486,498 | ₩489,586 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩503,006 | ₩513,953 | ₩500,760 | ₩511,815 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,433 | ₩508,821 | ₩500,266 | ₩503,915 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,840 | ₩511,320 | ₩505,506 | ₩511,133 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,679 | ₩510,558 | ₩501,255 | ₩507,136 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩511,146 | ₩511,908 | ₩503,648 | ₩508,968 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩506,802 | ₩513,218 | ₩503,474 | ₩511,654 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩509,315 | ₩510,157 | ₩504,570 | ₩507,765 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,944 | ₩508,273 | ₩502,217 | ₩507,524 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,507 | ₩500,319 | ₩495,106 | ₩497,699 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,729 | ₩494,411 | ₩481,165 | ₩491,978 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,444 | ₩485,830 | ₩472,570 | ₩485,442 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,917 | ₩476,179 | ₩466,889 | ₩472,155 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩486,177 | ₩486,177 | ₩473,452 | ₩477,970 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,864 | ₩488,904 | ₩483,491 | ₩484,212 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩495,146 | ₩499,410 | ₩491,297 | ₩497,566 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩494,064 | ₩495,935 | ₩486,685 | ₩493,609 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩494,799 | ₩494,852 | ₩483,557 | ₩492,673 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩494,024 | ₩500,894 | ₩494,024 | ₩498,328 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩494,318 | ₩494,732 | ₩490,000 | ₩493,222 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,763 | ₩502,191 | ₩487,928 | ₩490,000 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,443 | ₩500,640 | ₩492,246 | ₩500,105 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩488,249 | ₩492,620 | ₩487,153 | ₩492,179 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,587 | ₩488,797 | ₩479,320 | ₩483,237 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,953 | ₩485,255 | ₩478,812 | ₩484,493 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩473,038 | ₩481,459 | ₩469,041 | ₩481,044 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩472,022 | ₩472,022 | ₩465,499 | ₩469,616 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩474,321 | ₩476,941 | ₩467,277 | ₩469,843 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,946 | ₩479,815 | ₩475,805 | ₩478,304 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,705 | ₩481,432 | ₩473,506 | ₩478,799 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,414 | ₩481,178 | ₩468,841 | ₩475,805 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,884 | ₩482,555 | ₩475,871 | ₩479,253 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,526 | ₩485,389 | ₩473,666 | ₩475,043 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,749 | ₩479,935 | ₩474,428 | ₩479,480 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,385 | ₩479,427 | ₩472,663 | ₩476,326 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩466,020 | ₩467,063 | ₩462,224 | ₩466,060 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,906 | ₩465,632 | ₩461,061 | ₩465,138 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,668 | ₩463,521 | ₩457,305 | ₩462,331 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩442,000 | ₩453,455 | ₩441,666 | ₩453,001 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,876 | ₩446,625 | ₩442,080 | ₩443,604 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩440,129 | ₩446,571 | ₩439,434 | ₩444,740 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,596 | ₩447,761 | ₩439,233 | ₩442,508 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,626 | ₩429,101 | ₩421,335 | ₩428,018 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩425,185 | ₩428,780 | ₩423,995 | ₩427,323 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,660 | ₩428,312 | ₩412,192 | ₩425,545 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩424,262 | ₩428,433 | ₩421,829 | ₩422,605 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩409,064 | ₩421,188 | ₩408,088 | ₩419,464 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,930 | ₩413,930 | ₩400,523 | ₩402,367 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,870 | ₩417,245 | ₩409,465 | ₩410,855 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩423,180 | ₩427,911 | ₩418,608 | ₩419,290 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,823 | ₩432,269 | ₩425,452 | ₩429,395 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩419,236 | ₩425,973 | ₩416,710 | ₩423,808 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩422,150 | ₩430,144 | ₩420,359 | ₩423,046 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩424,129 | ₩424,677 | ₩410,869 | ₩413,769 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,496 | ₩429,328 | ₩415,079 | ₩424,810 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,748 | ₩428,205 | ₩421,509 | ₩421,816 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,951 | ₩431,694 | ₩426,508 | ₩429,074 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩427,083 | ₩430,331 | ₩424,449 | ₩426,013 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩426,067 | ₩429,502 | ₩419,517 | ₩421,295 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩428,152 | ₩428,673 | ₩421,829 | ₩422,992 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,870 | ₩436,720 | ₩430,357 | ₩434,247 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,568 | ₩442,361 | ₩433,191 | ₩434,715 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,351 | ₩436,733 | ₩417,819 | ₩435,023 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩430,010 | ₩434,221 | ₩426,668 | ₩428,219 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,764 | ₩446,491 | ₩433,793 | ₩439,166 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,360 | ₩449,886 | ₩442,294 | ₩447,681 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,808 | ₩446,919 | ₩432,857 | ₩443,083 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩441,104 | ₩453,335 | ₩441,104 | ₩452,480 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,828 | ₩449,753 | ₩444,486 | ₩448,122 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,324 | ₩456,142 | ₩447,975 | ₩455,353 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,364 | ₩454,966 | ₩450,314 | ₩452,934 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩444,272 | ₩452,426 | ₩443,403 | ₩451,063 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,948 | ₩449,820 | ₩440,089 | ₩444,954 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,499 | ₩457,292 | ₩447,213 | ₩450,555 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩448,068 | ₩452,386 | ₩445,769 | ₩452,079 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,510 | ₩456,383 | ₩446,424 | ₩451,049 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,716 | ₩450,942 | ₩440,516 | ₩448,149 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩444,099 | ₩452,266 | ₩440,784 | ₩447,467 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩457,278 | ₩457,706 | ₩441,559 | ₩442,601 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,620 | ₩460,941 | ₩446,531 | ₩453,228 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,591 | ₩461,435 | ₩455,821 | ₩456,182 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,509 | ₩459,591 | ₩450,956 | ₩458,160 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,566 | ₩454,739 | ₩443,510 | ₩453,776 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,650 | ₩447,614 | ₩433,365 | ₩435,357 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩454,150 | ₩454,351 | ₩436,854 | ₩443,764 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩455,233 | ₩457,947 | ₩443,831 | ₩452,506 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,868 | ₩456,717 | ₩447,614 | ₩453,749 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,324 | ₩458,414 | ₩447,547 | ₩449,566 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,901 | ₩461,983 | ₩450,889 | ₩458,214 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,833 | ₩466,488 | ₩459,150 | ₩460,446 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,943 | ₩462,999 | ₩458,922 | ₩462,638 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,507 | ₩467,103 | ₩461,235 | ₩462,251 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,474 | ₩471,474 | ₩462,451 | ₩463,507 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩473,158 | ₩474,976 | ₩471,086 | ₩472,784 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,913 | ₩470,458 | ₩459,457 | ₩468,720 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,401 | ₩467,009 | ₩458,401 | ₩461,997 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,702 | ₩470,204 | ₩464,817 | ₩467,116 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩464,149 | ₩469,522 | ₩463,627 | ₩465,445 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,455 | ₩462,157 | ₩455,527 | ₩461,810 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,625 | ₩463,093 | ₩457,773 | ₩459,778 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩456,142 | ₩461,221 | ₩453,803 | ₩460,513 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩455,300 | ₩460,232 | ₩454,043 | ₩457,653 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,766 | ₩454,765 | ₩448,977 | ₩453,375 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,477 | ₩451,771 | ₩447,293 | ₩449,993 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩445,114 | ₩451,049 | ₩443,190 | ₩450,929 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,396 | ₩446,304 | ₩439,594 | ₩445,596 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,504 | ₩437,482 | ₩431,574 | ₩437,255 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,691 | ₩435,758 | ₩431,627 | ₩431,761 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩439,059 | ₩439,393 | ₩435,089 | ₩435,424 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,607 | ₩442,120 | ₩437,950 | ₩439,019 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,395 | ₩445,422 | ₩440,182 | ₩442,521 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,952 | ₩445,515 | ₩442,508 | ₩445,114 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,687 | ₩446,451 | ₩442,642 | ₩444,299 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,684 | ₩449,940 | ₩442,882 | ₩447,186 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,327 | ₩441,171 | ₩434,327 | ₩440,583 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,945 | ₩438,672 | ₩432,523 | ₩433,459 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩438,271 | ₩440,971 | ₩429,168 | ₩430,077 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,747 | ₩440,917 | ₩434,368 | ₩437,723 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,467 | ₩447,748 | ₩439,353 | ₩439,821 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩453,094 | ₩453,442 | ₩443,323 | ₩445,008 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩447,240 | ₩454,231 | ₩445,756 | ₩453,576 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,615 | ₩450,261 | ₩440,730 | ₩447,039 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,733 | ₩446,384 | ₩441,733 | ₩443,323 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,478 | ₩446,839 | ₩441,479 | ₩443,056 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,740 | ₩445,957 | ₩441,305 | ₩442,642 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩438,083 | ₩446,705 | ₩437,562 | ₩445,315 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,416 | ₩439,300 | ₩431,119 | ₩439,046 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,967 | ₩436,800 | ₩430,772 | ₩431,253 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,857 | ₩435,250 | ₩430,411 | ₩430,785 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩437,282 | ₩438,952 | ₩435,490 | ₩438,591 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,443 | ₩438,150 | ₩431,039 | ₩435,383 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩424,048 | ₩431,962 | ₩421,295 | ₩431,039 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩414,077 | ₩423,674 | ₩413,114 | ₩422,498 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,956 | ₩415,480 | ₩400,977 | ₩412,392 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩420,172 | ₩422,738 | ₩401,499 | ₩401,926 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,326 | ₩417,312 | ₩409,652 | ₩411,657 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩406,257 | ₩413,622 | ₩405,388 | ₩410,307 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,999 | ₩418,555 | ₩407,220 | ₩409,799 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,313 | ₩420,573 | ₩407,126 | ₩417,205 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩428,152 | ₩428,246 | ₩414,210 | ₩415,373 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩435,009 | ₩436,974 | ₩430,892 | ₩431,507 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,988 | ₩434,515 | ₩430,144 | ₩433,271 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,637 | ₩436,693 | ₩430,718 | ₩434,368 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,939 | ₩429,168 | ₩417,098 | ₩429,128 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩437,108 | ₩437,108 | ₩426,642 | ₩427,604 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩432,095 | ₩438,992 | ₩431,093 | ₩436,961 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,841 | ₩436,439 | ₩429,168 | ₩429,315 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,599 | ₩441,786 | ₩433,953 | ₩439,113 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩439,033 | ₩442,909 | ₩436,733 | ₩442,027 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩439,246 | ₩444,339 | ₩437,509 | ₩437,589 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,858 | ₩448,964 | ₩438,391 | ₩442,267 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,542 | ₩447,748 | ₩442,668 | ₩443,510 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,951 | ₩449,512 | ₩444,633 | ₩445,983 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,673 | ₩446,678 | ₩443,083 | ₩443,323 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩432,296 | ₩438,672 | ₩432,296 | ₩437,335 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,963 | ₩438,658 | ₩425,358 | ₩430,759 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,835 | ₩441,639 | ₩436,252 | ₩439,808 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩440,302 | ₩442,695 | ₩438,404 | ₩441,545 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩434,100 | ₩437,348 | ₩429,048 | ₩433,124 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,964 | ₩449,833 | ₩436,426 | ₩438,257 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,745 | ₩450,809 | ₩440,637 | ₩447,788 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩431,186 | ₩445,489 | ₩428,419 | ₩441,559 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,616 | ₩438,097 | ₩431,814 | ₩437,749 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,990 | ₩439,407 | ₩423,514 | ₩424,169 | -3.16% | 56.1만 |
|---|