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 | ₩473,783 | ₩478,499 | ₩472,688 | ₩476,615 | +0.60% | 16.8만 |
| 2026.10.08 | ₩471,005 | ₩472,554 | ₩467,638 | ₩472,194 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,491 | ₩476,602 | ₩473,730 | ₩474,732 | +0.05% | 48.7만 |
| 2026.10.06 | ₩488,505 | ₩489,319 | ₩480,169 | ₩481,625 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,108 | ₩487,409 | ₩480,182 | ₩485,993 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,682 | ₩486,220 | ₩481,518 | ₩482,039 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,348 | ₩481,919 | ₩473,249 | ₩477,764 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,674 | ₩480,957 | ₩476,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,776 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,234 | ₩480,529 | ₩473,850 | ₩477,337 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,192 | ₩481,478 | ₩475,640 | ₩478,900 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,560 | ₩484,524 | ₩478,512 | ₩481,117 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,514 | ₩481,865 | ₩475,239 | ₩481,237 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,293 | ₩489,640 | ₩480,209 | ₩481,438 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,590 | ₩493,781 | ₩488,638 | ₩491,497 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩487,957 | ₩489,039 | ₩485,379 | ₩487,797 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,552 | ₩486,528 | ₩480,636 | ₩483,709 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,108 | ₩490,816 | ₩485,806 | ₩485,819 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩483,949 | ₩487,155 | ₩477,243 | ₩482,400 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩486,995 | ₩486,995 | ₩479,861 | ₩482,533 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,516 | ₩491,991 | ₩486,861 | ₩488,398 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,676 | ₩495,732 | ₩490,776 | ₩491,110 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,816 | ₩494,209 | ₩488,278 | ₩488,491 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,821 | ₩502,371 | ₩495,037 | ₩495,545 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩502,972 | ₩506,619 | ₩501,169 | ₩503,774 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,541 | ₩504,562 | ₩500,541 | ₩504,348 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,215 | ₩504,562 | ₩499,819 | ₩503,760 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,615 | ₩501,663 | ₩497,028 | ₩501,102 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,644 | ₩501,008 | ₩495,090 | ₩496,159 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,110 | ₩505,510 | ₩500,688 | ₩503,613 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,837 | ₩516,545 | ₩506,031 | ₩506,178 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,730 | ₩518,081 | ₩514,461 | ₩516,852 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩512,951 | ₩516,505 | ₩512,871 | ₩514,581 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,875 | ₩516,278 | ₩513,085 | ₩515,115 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩515,930 | ₩515,930 | ₩510,894 | ₩511,856 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,329 | ₩518,081 | ₩512,751 | ₩517,480 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,705 | ₩517,907 | ₩509,892 | ₩511,148 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩524,453 | ₩525,856 | ₩518,722 | ₩521,367 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩522,516 | ₩524,774 | ₩518,388 | ₩518,629 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,884 | ₩528,047 | ₩525,014 | ₩527,272 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,440 | ₩528,661 | ₩523,010 | ₩528,541 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,909 | ₩527,673 | ₩523,064 | ₩524,600 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,426 | ₩525,508 | ₩521,207 | ₩524,119 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,312 | ₩522,008 | ₩519,150 | ₩519,965 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,390 | ₩521,461 | ₩516,999 | ₩518,348 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,789 | ₩521,287 | ₩516,491 | ₩521,207 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,833 | ₩519,484 | ₩512,230 | ₩513,365 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,764 | ₩522,957 | ₩516,197 | ₩516,625 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,371 | ₩520,071 | ₩509,331 | ₩518,789 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,549 | ₩506,299 | ₩495,932 | ₩505,270 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,781 | ₩501,516 | ₩488,972 | ₩495,171 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,287 | ₩499,405 | ₩490,068 | ₩498,924 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,903 | ₩497,081 | ₩485,018 | ₩485,860 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,695 | ₩497,695 | ₩488,692 | ₩496,507 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,314 | ₩504,482 | ₩493,928 | ₩499,005 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩501,997 | ₩502,411 | ₩493,808 | ₩494,583 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,442 | ₩502,518 | ₩496,173 | ₩499,646 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,739 | ₩508,316 | ₩502,010 | ₩502,531 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩502,478 | ₩510,173 | ₩501,569 | ₩509,732 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,909 | ₩507,287 | ₩499,539 | ₩499,739 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩493,968 | ₩506,352 | ₩493,968 | ₩503,253 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,768 | ₩511,749 | ₩501,289 | ₩503,854 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,442 | ₩512,965 | ₩506,325 | ₩511,014 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,547 | ₩512,257 | ₩507,434 | ₩510,253 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,800 | ₩511,802 | ₩504,562 | ₩506,258 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩520,031 | ₩520,552 | ₩509,278 | ₩513,886 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩514,514 | ₩520,659 | ₩514,514 | ₩519,444 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,320 | ₩514,033 | ₩504,295 | ₩511,161 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,058 | ₩522,155 | ₩510,413 | ₩515,236 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,362 | ₩524,787 | ₩517,841 | ₩520,980 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,079 | ₩527,178 | ₩511,615 | ₩516,692 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩524,466 | ₩529,423 | ₩521,995 | ₩522,463 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,367 | ₩527,005 | ₩519,216 | ₩526,283 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,403 | ₩521,875 | ₩511,348 | ₩521,327 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,921 | ₩524,386 | ₩516,024 | ₩518,736 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,350 | ₩529,930 | ₩519,123 | ₩523,558 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩519,029 | ₩527,245 | ₩516,705 | ₩519,671 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,272 | ₩523,344 | ₩513,112 | ₩517,894 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩522,463 | ₩528,100 | ₩520,900 | ₩526,136 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,718 | ₩520,779 | ₩510,560 | ₩519,711 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,667 | ₩518,094 | ₩506,098 | ₩507,661 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,211 | ₩518,642 | ₩508,743 | ₩509,518 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,306 | ₩519,951 | ₩514,394 | ₩515,877 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,554 | ₩513,820 | ₩503,507 | ₩508,155 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,459 | ₩506,312 | ₩490,882 | ₩504,842 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,686 | ₩503,012 | ₩486,821 | ₩487,877 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩498,951 | ₩507,007 | ₩478,352 | ₩495,090 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩497,001 | ₩499,325 | ₩492,205 | ₩493,848 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,216 | ₩505,230 | ₩486,207 | ₩489,293 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,705 | ₩513,646 | ₩500,461 | ₩511,508 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,129 | ₩508,516 | ₩499,966 | ₩503,613 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,537 | ₩511,014 | ₩505,203 | ₩510,827 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,377 | ₩510,253 | ₩500,955 | ₩506,833 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,841 | ₩511,602 | ₩503,346 | ₩508,663 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩506,499 | ₩512,911 | ₩503,173 | ₩511,348 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩509,010 | ₩509,852 | ₩504,268 | ₩507,461 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,642 | ₩507,968 | ₩501,917 | ₩507,220 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,211 | ₩500,020 | ₩494,810 | ₩497,402 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,440 | ₩494,115 | ₩480,877 | ₩491,684 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,159 | ₩485,539 | ₩472,287 | ₩485,152 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,634 | ₩475,894 | ₩466,610 | ₩471,873 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,886 | ₩485,886 | ₩473,169 | ₩477,684 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,571 | ₩488,611 | ₩483,201 | ₩483,923 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,850 | ₩499,111 | ₩491,003 | ₩497,268 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,768 | ₩495,638 | ₩486,394 | ₩493,314 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩494,503 | ₩494,556 | ₩483,268 | ₩492,379 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,728 | ₩500,594 | ₩493,728 | ₩498,029 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩494,022 | ₩494,436 | ₩489,707 | ₩492,926 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,463 | ₩501,890 | ₩487,636 | ₩489,707 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,146 | ₩500,341 | ₩491,951 | ₩499,806 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩487,957 | ₩492,325 | ₩486,861 | ₩491,884 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,297 | ₩488,505 | ₩479,033 | ₩482,947 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,665 | ₩484,965 | ₩478,526 | ₩484,203 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,755 | ₩481,171 | ₩468,760 | ₩480,757 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,739 | ₩471,739 | ₩465,220 | ₩469,335 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩474,037 | ₩476,655 | ₩466,997 | ₩469,562 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,659 | ₩479,527 | ₩475,520 | ₩478,018 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,419 | ₩481,144 | ₩473,222 | ₩478,512 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,127 | ₩480,890 | ₩468,560 | ₩475,520 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,596 | ₩482,266 | ₩475,587 | ₩478,966 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,237 | ₩485,098 | ₩473,382 | ₩474,758 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,465 | ₩479,648 | ₩474,144 | ₩479,194 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,102 | ₩479,140 | ₩472,381 | ₩476,041 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,741 | ₩466,783 | ₩461,947 | ₩465,781 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,629 | ₩465,354 | ₩460,785 | ₩464,860 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,394 | ₩463,243 | ₩457,031 | ₩462,054 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,735 | ₩453,184 | ₩441,401 | ₩452,730 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,610 | ₩446,358 | ₩441,816 | ₩443,338 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,865 | ₩446,304 | ₩439,171 | ₩444,474 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,329 | ₩447,493 | ₩438,970 | ₩442,243 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,371 | ₩428,844 | ₩421,083 | ₩427,762 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,930 | ₩428,524 | ₩423,741 | ₩427,067 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,413 | ₩428,056 | ₩411,945 | ₩425,291 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩424,008 | ₩428,176 | ₩421,577 | ₩422,352 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,819 | ₩420,936 | ₩407,844 | ₩419,212 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,682 | ₩413,682 | ₩400,283 | ₩402,127 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,621 | ₩416,995 | ₩409,220 | ₩410,609 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,926 | ₩427,655 | ₩418,358 | ₩419,039 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,566 | ₩432,010 | ₩425,197 | ₩429,138 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩418,985 | ₩425,718 | ₩416,461 | ₩423,554 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,898 | ₩429,886 | ₩420,108 | ₩422,793 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,875 | ₩424,422 | ₩410,623 | ₩413,522 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,247 | ₩429,071 | ₩414,831 | ₩424,556 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,493 | ₩427,949 | ₩421,256 | ₩421,564 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,695 | ₩431,436 | ₩426,253 | ₩428,817 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,827 | ₩430,073 | ₩424,195 | ₩425,758 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,812 | ₩429,245 | ₩419,266 | ₩421,043 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,896 | ₩428,417 | ₩421,577 | ₩422,739 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,611 | ₩436,459 | ₩430,100 | ₩433,987 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,308 | ₩442,096 | ₩432,932 | ₩434,455 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,098 | ₩436,472 | ₩417,569 | ₩434,762 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,753 | ₩433,961 | ₩426,413 | ₩427,962 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,499 | ₩446,224 | ₩433,533 | ₩438,903 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,092 | ₩449,617 | ₩442,029 | ₩447,413 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,545 | ₩446,651 | ₩432,598 | ₩442,818 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,840 | ₩453,064 | ₩440,840 | ₩452,209 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,560 | ₩449,484 | ₩444,220 | ₩447,854 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,052 | ₩455,869 | ₩447,707 | ₩455,081 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,092 | ₩454,693 | ₩450,045 | ₩452,663 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩444,006 | ₩452,155 | ₩443,138 | ₩450,793 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,680 | ₩449,550 | ₩439,825 | ₩444,688 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,230 | ₩457,018 | ₩446,945 | ₩450,285 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,800 | ₩452,115 | ₩445,503 | ₩451,808 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,241 | ₩456,109 | ₩446,157 | ₩450,779 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,449 | ₩450,672 | ₩440,253 | ₩447,880 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,833 | ₩451,995 | ₩440,520 | ₩447,199 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩457,005 | ₩457,432 | ₩441,295 | ₩442,337 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,344 | ₩460,665 | ₩446,264 | ₩452,957 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,316 | ₩461,159 | ₩455,548 | ₩455,909 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,237 | ₩459,316 | ₩450,686 | ₩457,886 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,300 | ₩454,466 | ₩443,245 | ₩453,505 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,386 | ₩447,346 | ₩433,106 | ₩435,096 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,879 | ₩454,079 | ₩436,592 | ₩443,499 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩454,961 | ₩457,672 | ₩443,566 | ₩452,235 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,600 | ₩456,443 | ₩447,346 | ₩453,478 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,052 | ₩458,140 | ₩447,279 | ₩449,297 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,625 | ₩461,707 | ₩450,619 | ₩457,940 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,554 | ₩466,209 | ₩458,875 | ₩460,171 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,667 | ₩462,722 | ₩458,648 | ₩462,361 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,230 | ₩466,823 | ₩460,959 | ₩461,974 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,192 | ₩471,192 | ₩462,174 | ₩463,230 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,875 | ₩474,692 | ₩470,804 | ₩472,501 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,634 | ₩470,176 | ₩459,182 | ₩468,440 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,127 | ₩466,730 | ₩458,127 | ₩461,720 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,422 | ₩469,922 | ₩464,539 | ₩466,837 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,871 | ₩469,241 | ₩463,350 | ₩465,167 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,180 | ₩461,881 | ₩455,255 | ₩461,533 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,348 | ₩462,816 | ₩457,499 | ₩459,503 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,869 | ₩460,945 | ₩453,531 | ₩460,237 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩455,027 | ₩459,957 | ₩453,772 | ₩457,379 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,497 | ₩454,493 | ₩448,709 | ₩453,104 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,207 | ₩451,501 | ₩447,026 | ₩449,724 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,848 | ₩450,779 | ₩442,924 | ₩450,659 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,132 | ₩446,037 | ₩439,331 | ₩445,329 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,243 | ₩437,220 | ₩431,316 | ₩436,993 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,430 | ₩435,497 | ₩431,369 | ₩431,503 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,797 | ₩439,130 | ₩434,829 | ₩435,163 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,344 | ₩441,856 | ₩437,688 | ₩438,756 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,129 | ₩445,155 | ₩439,919 | ₩442,256 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,686 | ₩445,249 | ₩442,243 | ₩444,848 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,421 | ₩446,184 | ₩442,377 | ₩444,033 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,419 | ₩449,671 | ₩442,617 | ₩446,919 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,067 | ₩440,907 | ₩434,067 | ₩440,319 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,684 | ₩438,409 | ₩432,264 | ₩433,199 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩438,008 | ₩440,707 | ₩428,911 | ₩429,819 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,485 | ₩440,653 | ₩434,108 | ₩437,461 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,199 | ₩447,480 | ₩439,090 | ₩439,558 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,823 | ₩453,171 | ₩443,058 | ₩444,741 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩446,972 | ₩453,959 | ₩445,489 | ₩453,304 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,350 | ₩449,991 | ₩440,466 | ₩446,772 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,468 | ₩446,117 | ₩441,468 | ₩443,058 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,211 | ₩446,571 | ₩441,214 | ₩442,791 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,474 | ₩445,690 | ₩441,041 | ₩442,377 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,821 | ₩446,438 | ₩437,300 | ₩445,048 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,157 | ₩439,037 | ₩430,861 | ₩438,783 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,707 | ₩436,539 | ₩430,514 | ₩430,995 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,598 | ₩434,989 | ₩430,153 | ₩430,527 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩437,020 | ₩438,690 | ₩435,230 | ₩438,329 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,184 | ₩437,888 | ₩430,781 | ₩435,123 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,795 | ₩431,703 | ₩421,043 | ₩430,781 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,829 | ₩423,421 | ₩412,867 | ₩422,245 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,714 | ₩415,232 | ₩400,737 | ₩412,146 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,921 | ₩422,485 | ₩401,258 | ₩401,686 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,079 | ₩417,062 | ₩409,407 | ₩411,411 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩406,014 | ₩413,375 | ₩405,146 | ₩410,062 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,751 | ₩418,304 | ₩406,976 | ₩409,554 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,069 | ₩420,321 | ₩406,882 | ₩416,955 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,896 | ₩427,989 | ₩413,963 | ₩415,125 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,749 | ₩436,713 | ₩430,634 | ₩431,249 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,730 | ₩434,255 | ₩429,886 | ₩433,012 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,377 | ₩436,432 | ₩430,461 | ₩434,108 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,686 | ₩428,911 | ₩416,848 | ₩428,871 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,846 | ₩436,846 | ₩426,386 | ₩427,348 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,837 | ₩438,730 | ₩430,835 | ₩436,699 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,583 | ₩436,178 | ₩428,911 | ₩429,058 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,335 | ₩441,522 | ₩433,693 | ₩438,850 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,770 | ₩442,644 | ₩436,472 | ₩441,762 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩438,984 | ₩444,073 | ₩437,247 | ₩437,327 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,592 | ₩448,695 | ₩438,129 | ₩442,003 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,276 | ₩447,480 | ₩442,403 | ₩443,245 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,682 | ₩449,243 | ₩444,367 | ₩445,716 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,407 | ₩446,411 | ₩442,818 | ₩443,058 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩432,037 | ₩438,409 | ₩432,037 | ₩437,073 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,701 | ₩438,396 | ₩425,104 | ₩430,501 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,571 | ₩441,375 | ₩435,991 | ₩439,545 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩440,039 | ₩442,430 | ₩438,142 | ₩441,281 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,840 | ₩437,087 | ₩428,791 | ₩432,865 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,695 | ₩449,564 | ₩436,165 | ₩437,995 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,478 | ₩450,539 | ₩440,373 | ₩447,520 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,928 | ₩445,222 | ₩428,163 | ₩441,295 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,358 | ₩437,835 | ₩431,556 | ₩437,487 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,728 | ₩439,144 | ₩423,260 | ₩423,915 | -3.16% | 56.1만 |
|---|