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 | ₩473,854 | ₩478,570 | ₩472,759 | ₩476,687 | +0.60% | 16.8만 |
| 2026.10.08 | ₩471,075 | ₩472,625 | ₩467,708 | ₩472,264 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,562 | ₩476,673 | ₩473,801 | ₩474,803 | +0.05% | 48.7만 |
| 2026.10.06 | ₩488,578 | ₩489,393 | ₩480,241 | ₩481,697 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,180 | ₩487,482 | ₩480,254 | ₩486,066 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,754 | ₩486,293 | ₩481,590 | ₩482,111 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,419 | ₩481,991 | ₩473,320 | ₩477,836 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,746 | ₩481,029 | ₩476,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,847 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,305 | ₩480,601 | ₩473,921 | ₩477,408 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,263 | ₩481,550 | ₩475,711 | ₩478,971 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,632 | ₩484,596 | ₩478,584 | ₩481,189 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,586 | ₩481,937 | ₩475,310 | ₩481,309 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,366 | ₩489,713 | ₩480,281 | ₩481,510 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,664 | ₩493,855 | ₩488,711 | ₩491,571 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩488,030 | ₩489,112 | ₩485,451 | ₩487,870 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,625 | ₩486,600 | ₩480,708 | ₩483,781 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,181 | ₩490,889 | ₩485,879 | ₩485,892 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩484,022 | ₩487,228 | ₩477,315 | ₩482,472 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩487,068 | ₩487,068 | ₩479,933 | ₩482,605 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,589 | ₩492,065 | ₩486,934 | ₩488,471 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,750 | ₩495,806 | ₩490,849 | ₩491,183 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,889 | ₩494,283 | ₩488,351 | ₩488,564 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,896 | ₩502,446 | ₩495,111 | ₩495,619 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩503,047 | ₩506,695 | ₩501,244 | ₩503,849 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,616 | ₩504,637 | ₩500,616 | ₩504,424 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,290 | ₩504,637 | ₩499,894 | ₩503,836 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,690 | ₩501,738 | ₩497,102 | ₩501,177 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,719 | ₩501,083 | ₩495,165 | ₩496,233 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,185 | ₩505,586 | ₩500,763 | ₩503,689 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,914 | ₩516,622 | ₩506,107 | ₩506,254 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,807 | ₩518,159 | ₩514,538 | ₩516,929 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩513,028 | ₩516,582 | ₩512,948 | ₩514,658 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,952 | ₩516,355 | ₩513,162 | ₩515,192 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩516,007 | ₩516,007 | ₩510,970 | ₩511,932 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,406 | ₩518,159 | ₩512,828 | ₩517,557 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,782 | ₩517,985 | ₩509,968 | ₩511,224 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩524,532 | ₩525,935 | ₩518,800 | ₩521,445 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩522,594 | ₩524,852 | ₩518,466 | ₩518,706 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,963 | ₩528,126 | ₩525,093 | ₩527,351 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,518 | ₩528,740 | ₩523,089 | ₩528,620 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,988 | ₩527,752 | ₩523,142 | ₩524,679 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,505 | ₩525,587 | ₩521,285 | ₩524,198 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,390 | ₩522,087 | ₩519,227 | ₩520,042 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,468 | ₩521,539 | ₩517,076 | ₩518,426 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,867 | ₩521,365 | ₩516,569 | ₩521,285 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,910 | ₩519,561 | ₩512,307 | ₩513,442 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,842 | ₩523,035 | ₩516,275 | ₩516,702 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,447 | ₩520,149 | ₩509,407 | ₩518,867 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,623 | ₩506,374 | ₩496,006 | ₩505,346 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,856 | ₩501,591 | ₩489,045 | ₩495,245 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,361 | ₩499,480 | ₩490,141 | ₩498,999 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,978 | ₩497,155 | ₩485,091 | ₩485,932 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,770 | ₩497,770 | ₩488,765 | ₩496,581 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,389 | ₩504,557 | ₩494,002 | ₩499,079 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩502,072 | ₩502,486 | ₩493,882 | ₩494,657 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,516 | ₩502,593 | ₩496,247 | ₩499,721 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,815 | ₩508,392 | ₩502,086 | ₩502,607 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩502,553 | ₩510,249 | ₩501,645 | ₩509,808 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,985 | ₩507,363 | ₩499,614 | ₩499,814 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩494,042 | ₩506,428 | ₩494,042 | ₩503,328 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,844 | ₩511,826 | ₩501,364 | ₩503,929 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,518 | ₩513,041 | ₩506,401 | ₩511,091 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,623 | ₩512,333 | ₩507,510 | ₩510,329 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,877 | ₩511,879 | ₩504,637 | ₩506,334 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩520,109 | ₩520,630 | ₩509,354 | ₩513,963 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩514,591 | ₩520,737 | ₩514,591 | ₩519,521 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,396 | ₩514,110 | ₩504,370 | ₩511,238 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,136 | ₩522,234 | ₩510,489 | ₩515,313 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,439 | ₩524,866 | ₩517,918 | ₩521,058 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,158 | ₩527,257 | ₩511,692 | ₩516,769 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩524,545 | ₩529,502 | ₩522,073 | ₩522,541 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,445 | ₩527,084 | ₩519,294 | ₩526,362 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,481 | ₩521,953 | ₩511,425 | ₩521,405 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,998 | ₩524,465 | ₩516,101 | ₩518,813 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,429 | ₩530,010 | ₩519,201 | ₩523,636 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩519,107 | ₩527,324 | ₩516,782 | ₩519,748 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,349 | ₩523,423 | ₩513,188 | ₩517,971 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩522,541 | ₩528,179 | ₩520,978 | ₩526,215 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,796 | ₩520,857 | ₩510,636 | ₩519,789 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,743 | ₩518,172 | ₩506,174 | ₩507,737 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,288 | ₩518,720 | ₩508,819 | ₩509,594 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,384 | ₩520,029 | ₩514,471 | ₩515,954 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,630 | ₩513,896 | ₩503,582 | ₩508,231 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,533 | ₩506,388 | ₩490,956 | ₩504,918 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,760 | ₩503,088 | ₩486,894 | ₩487,950 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩499,026 | ₩507,082 | ₩478,424 | ₩495,165 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩497,075 | ₩499,400 | ₩492,279 | ₩493,922 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,292 | ₩505,305 | ₩486,280 | ₩489,366 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,780 | ₩513,723 | ₩500,536 | ₩511,585 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,205 | ₩508,592 | ₩500,041 | ₩503,689 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,613 | ₩511,091 | ₩505,279 | ₩510,904 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,452 | ₩510,329 | ₩501,030 | ₩506,909 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,917 | ₩511,679 | ₩503,422 | ₩508,739 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩506,575 | ₩512,988 | ₩503,248 | ₩511,425 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩509,087 | ₩509,928 | ₩504,343 | ₩507,537 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,718 | ₩508,044 | ₩501,992 | ₩507,296 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,285 | ₩500,095 | ₩494,884 | ₩497,476 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,512 | ₩494,189 | ₩480,949 | ₩491,758 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,230 | ₩485,612 | ₩472,358 | ₩485,224 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,705 | ₩475,965 | ₩466,679 | ₩471,944 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,959 | ₩485,959 | ₩473,240 | ₩477,755 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,645 | ₩488,685 | ₩483,273 | ₩483,995 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,924 | ₩499,186 | ₩491,076 | ₩497,342 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,842 | ₩495,712 | ₩486,467 | ₩493,388 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩494,577 | ₩494,630 | ₩483,340 | ₩492,452 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,802 | ₩500,669 | ₩493,802 | ₩498,104 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩494,096 | ₩494,510 | ₩489,780 | ₩493,000 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,538 | ₩501,965 | ₩487,709 | ₩489,780 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,220 | ₩500,415 | ₩492,025 | ₩499,881 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩488,030 | ₩492,399 | ₩486,934 | ₩491,958 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,369 | ₩488,578 | ₩479,105 | ₩483,020 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,737 | ₩485,037 | ₩478,597 | ₩484,276 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,825 | ₩481,243 | ₩468,830 | ₩480,828 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,810 | ₩471,810 | ₩465,290 | ₩469,405 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩474,108 | ₩476,727 | ₩467,067 | ₩469,632 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,731 | ₩479,599 | ₩475,591 | ₩478,089 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,490 | ₩481,216 | ₩473,293 | ₩478,584 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,198 | ₩480,962 | ₩468,630 | ₩475,591 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,668 | ₩482,338 | ₩475,658 | ₩479,038 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,309 | ₩485,171 | ₩473,453 | ₩474,829 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,536 | ₩479,720 | ₩474,215 | ₩479,265 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,173 | ₩479,212 | ₩472,451 | ₩476,112 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,811 | ₩466,853 | ₩462,016 | ₩465,851 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,698 | ₩465,423 | ₩460,854 | ₩464,929 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,463 | ₩463,312 | ₩457,100 | ₩462,123 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,802 | ₩453,252 | ₩441,468 | ₩452,798 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,676 | ₩446,424 | ₩441,882 | ₩443,405 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,931 | ₩446,371 | ₩439,236 | ₩444,541 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,396 | ₩447,560 | ₩439,036 | ₩442,309 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,435 | ₩428,908 | ₩421,146 | ₩427,826 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,994 | ₩428,588 | ₩423,805 | ₩427,131 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,475 | ₩428,120 | ₩412,007 | ₩425,354 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩424,072 | ₩428,240 | ₩421,640 | ₩422,415 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,881 | ₩420,999 | ₩407,905 | ₩419,275 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,744 | ₩413,744 | ₩400,343 | ₩402,187 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,683 | ₩417,057 | ₩409,281 | ₩410,671 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,990 | ₩427,719 | ₩418,420 | ₩419,102 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,630 | ₩432,075 | ₩425,261 | ₩429,202 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩419,048 | ₩425,782 | ₩416,523 | ₩423,618 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,961 | ₩429,951 | ₩420,170 | ₩422,856 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,938 | ₩424,486 | ₩410,684 | ₩413,584 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,309 | ₩429,136 | ₩414,893 | ₩424,620 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,557 | ₩428,013 | ₩421,319 | ₩421,627 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,759 | ₩431,500 | ₩426,316 | ₩428,882 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,891 | ₩430,138 | ₩424,259 | ₩425,822 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,876 | ₩429,309 | ₩419,329 | ₩421,106 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,960 | ₩428,481 | ₩421,640 | ₩422,803 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,676 | ₩436,524 | ₩430,164 | ₩434,052 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,373 | ₩442,162 | ₩432,997 | ₩434,520 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,161 | ₩436,537 | ₩417,632 | ₩434,827 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,817 | ₩434,026 | ₩426,477 | ₩428,027 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,565 | ₩446,291 | ₩433,598 | ₩438,969 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,159 | ₩449,684 | ₩442,096 | ₩447,480 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,610 | ₩446,718 | ₩432,663 | ₩442,884 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,906 | ₩453,132 | ₩440,906 | ₩452,276 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,627 | ₩449,551 | ₩444,287 | ₩447,921 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,120 | ₩455,937 | ₩447,774 | ₩455,149 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,160 | ₩454,762 | ₩450,112 | ₩452,731 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩444,073 | ₩452,223 | ₩443,204 | ₩450,860 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,747 | ₩449,618 | ₩439,891 | ₩444,754 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,297 | ₩457,086 | ₩447,012 | ₩450,352 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,867 | ₩452,183 | ₩445,569 | ₩451,876 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,308 | ₩456,178 | ₩446,224 | ₩450,847 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,516 | ₩450,740 | ₩440,319 | ₩447,948 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,899 | ₩452,063 | ₩440,586 | ₩447,266 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩457,073 | ₩457,501 | ₩441,361 | ₩442,403 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,413 | ₩460,734 | ₩446,331 | ₩453,025 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,384 | ₩461,228 | ₩455,617 | ₩455,977 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,305 | ₩459,384 | ₩450,753 | ₩457,955 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,367 | ₩454,534 | ₩443,311 | ₩453,572 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,452 | ₩447,413 | ₩433,170 | ₩435,161 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,947 | ₩454,147 | ₩436,658 | ₩443,565 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩455,029 | ₩457,741 | ₩443,632 | ₩452,303 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,667 | ₩456,512 | ₩447,413 | ₩453,546 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,120 | ₩458,209 | ₩447,346 | ₩449,364 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,694 | ₩461,776 | ₩450,687 | ₩458,008 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,624 | ₩466,279 | ₩458,943 | ₩460,239 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,736 | ₩462,791 | ₩458,716 | ₩462,431 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,299 | ₩466,893 | ₩461,028 | ₩462,043 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,262 | ₩471,262 | ₩462,244 | ₩463,299 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,946 | ₩474,763 | ₩470,875 | ₩472,572 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,704 | ₩470,247 | ₩459,251 | ₩468,510 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,195 | ₩466,800 | ₩458,195 | ₩461,789 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,492 | ₩469,993 | ₩464,608 | ₩466,907 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,940 | ₩469,311 | ₩463,419 | ₩465,236 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,249 | ₩461,950 | ₩455,323 | ₩461,602 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,417 | ₩462,885 | ₩457,567 | ₩459,571 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,937 | ₩461,014 | ₩453,599 | ₩460,306 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩455,096 | ₩460,026 | ₩453,840 | ₩457,447 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,564 | ₩454,561 | ₩448,776 | ₩453,172 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,274 | ₩451,568 | ₩447,092 | ₩449,791 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,915 | ₩450,847 | ₩442,991 | ₩450,727 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,198 | ₩446,104 | ₩439,397 | ₩445,396 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,308 | ₩437,286 | ₩431,380 | ₩437,058 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,495 | ₩435,562 | ₩431,434 | ₩431,567 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,862 | ₩439,196 | ₩434,894 | ₩435,228 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,410 | ₩441,922 | ₩437,753 | ₩438,822 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,195 | ₩445,222 | ₩439,985 | ₩442,323 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,752 | ₩445,315 | ₩442,309 | ₩444,915 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,487 | ₩446,251 | ₩442,443 | ₩444,100 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,485 | ₩449,738 | ₩442,683 | ₩446,986 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,132 | ₩440,973 | ₩434,132 | ₩440,385 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,749 | ₩438,475 | ₩432,329 | ₩433,264 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩438,074 | ₩440,773 | ₩428,975 | ₩429,884 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,551 | ₩440,719 | ₩434,173 | ₩437,526 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,266 | ₩447,547 | ₩439,156 | ₩439,624 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,891 | ₩453,238 | ₩443,124 | ₩444,808 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩447,039 | ₩454,027 | ₩445,556 | ₩453,372 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,416 | ₩450,059 | ₩440,532 | ₩446,839 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,534 | ₩446,184 | ₩441,534 | ₩443,124 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,277 | ₩446,638 | ₩441,281 | ₩442,857 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,541 | ₩445,756 | ₩441,107 | ₩442,443 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,887 | ₩446,505 | ₩437,366 | ₩445,115 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,222 | ₩439,103 | ₩430,926 | ₩438,849 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,772 | ₩436,604 | ₩430,578 | ₩431,059 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,663 | ₩435,054 | ₩430,218 | ₩430,592 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩437,085 | ₩438,755 | ₩435,295 | ₩438,395 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,249 | ₩437,954 | ₩430,846 | ₩435,188 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,858 | ₩431,768 | ₩421,106 | ₩430,846 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,891 | ₩423,484 | ₩412,929 | ₩422,308 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,775 | ₩415,294 | ₩400,797 | ₩412,207 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,983 | ₩422,549 | ₩401,318 | ₩401,746 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,141 | ₩417,124 | ₩409,468 | ₩411,473 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩406,075 | ₩413,437 | ₩405,206 | ₩410,123 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,813 | ₩418,367 | ₩407,037 | ₩409,615 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,130 | ₩420,384 | ₩406,943 | ₩417,017 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,960 | ₩428,053 | ₩414,024 | ₩415,187 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,814 | ₩436,778 | ₩430,699 | ₩431,313 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,794 | ₩434,320 | ₩429,951 | ₩433,077 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,442 | ₩436,497 | ₩430,525 | ₩434,173 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,749 | ₩428,975 | ₩416,910 | ₩428,935 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,912 | ₩436,912 | ₩426,450 | ₩427,412 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,901 | ₩438,795 | ₩430,899 | ₩436,765 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,647 | ₩436,243 | ₩428,975 | ₩429,122 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,401 | ₩441,588 | ₩433,758 | ₩438,916 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,835 | ₩442,710 | ₩436,537 | ₩441,828 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩439,049 | ₩444,140 | ₩437,312 | ₩437,393 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,659 | ₩448,763 | ₩438,194 | ₩442,069 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,342 | ₩447,547 | ₩442,470 | ₩443,311 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,749 | ₩449,310 | ₩444,434 | ₩445,783 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,474 | ₩446,478 | ₩442,884 | ₩443,124 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩432,102 | ₩438,475 | ₩432,102 | ₩437,139 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,767 | ₩438,461 | ₩425,167 | ₩430,565 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,637 | ₩441,441 | ₩436,056 | ₩439,610 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩440,105 | ₩442,496 | ₩438,208 | ₩441,347 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,905 | ₩437,152 | ₩428,855 | ₩432,930 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,763 | ₩449,631 | ₩436,230 | ₩438,061 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,545 | ₩450,606 | ₩440,439 | ₩447,587 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,993 | ₩445,289 | ₩428,227 | ₩441,361 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,422 | ₩437,900 | ₩431,621 | ₩437,553 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,793 | ₩439,210 | ₩423,324 | ₩423,978 | -3.16% | 56.1만 |
|---|