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 | ₩473,868 | ₩478,585 | ₩472,773 | ₩476,701 | +0.60% | 16.8만 |
| 2026.10.08 | ₩471,089 | ₩472,639 | ₩467,722 | ₩472,278 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,576 | ₩476,688 | ₩473,815 | ₩474,817 | +0.05% | 48.7만 |
| 2026.10.06 | ₩488,592 | ₩489,407 | ₩480,255 | ₩481,711 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,194 | ₩487,497 | ₩480,268 | ₩486,080 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,769 | ₩486,308 | ₩481,604 | ₩482,126 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,434 | ₩482,005 | ₩473,334 | ₩477,850 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,761 | ₩481,043 | ₩476,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,861 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,320 | ₩480,616 | ₩473,935 | ₩477,422 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,278 | ₩481,564 | ₩475,726 | ₩478,986 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,647 | ₩484,611 | ₩478,598 | ₩481,204 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,600 | ₩481,952 | ₩475,325 | ₩481,324 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,381 | ₩489,728 | ₩480,295 | ₩481,524 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,679 | ₩493,870 | ₩488,726 | ₩491,585 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩488,045 | ₩489,127 | ₩485,466 | ₩487,884 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,640 | ₩486,615 | ₩480,723 | ₩483,796 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,196 | ₩490,904 | ₩485,893 | ₩485,907 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩484,036 | ₩487,243 | ₩477,329 | ₩482,486 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩487,083 | ₩487,083 | ₩479,948 | ₩482,620 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,604 | ₩492,080 | ₩486,949 | ₩488,485 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,765 | ₩495,821 | ₩490,864 | ₩491,198 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,904 | ₩494,298 | ₩488,365 | ₩488,579 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,911 | ₩502,461 | ₩495,126 | ₩495,634 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩503,063 | ₩506,710 | ₩501,259 | ₩503,864 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,631 | ₩504,653 | ₩500,631 | ₩504,439 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,305 | ₩504,653 | ₩499,909 | ₩503,851 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,705 | ₩501,753 | ₩497,117 | ₩501,192 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,733 | ₩501,098 | ₩495,179 | ₩496,248 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,200 | ₩505,601 | ₩500,778 | ₩503,704 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,929 | ₩516,638 | ₩506,122 | ₩506,269 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,822 | ₩518,174 | ₩514,553 | ₩516,945 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩513,043 | ₩516,597 | ₩512,963 | ₩514,673 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,967 | ₩516,370 | ₩513,177 | ₩515,208 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩516,023 | ₩516,023 | ₩510,986 | ₩511,948 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,422 | ₩518,174 | ₩512,843 | ₩517,573 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,798 | ₩518,000 | ₩509,984 | ₩511,240 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩524,547 | ₩525,950 | ₩518,815 | ₩521,461 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩522,610 | ₩524,868 | ₩518,481 | ₩518,722 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,979 | ₩528,142 | ₩525,109 | ₩527,367 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,534 | ₩528,756 | ₩523,104 | ₩528,636 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩526,004 | ₩527,767 | ₩523,158 | ₩524,694 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,521 | ₩525,603 | ₩521,301 | ₩524,213 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,405 | ₩522,102 | ₩519,243 | ₩520,058 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,483 | ₩521,554 | ₩517,092 | ₩518,441 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,882 | ₩521,381 | ₩516,584 | ₩521,301 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,925 | ₩519,577 | ₩512,322 | ₩513,458 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,858 | ₩523,051 | ₩516,290 | ₩516,718 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,463 | ₩520,165 | ₩509,422 | ₩518,882 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,638 | ₩506,389 | ₩496,021 | ₩505,361 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,871 | ₩501,606 | ₩489,060 | ₩495,260 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,376 | ₩499,495 | ₩490,156 | ₩499,014 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,992 | ₩497,170 | ₩485,105 | ₩485,947 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,785 | ₩497,785 | ₩488,779 | ₩496,596 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,404 | ₩504,572 | ₩494,017 | ₩499,094 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩502,087 | ₩502,501 | ₩493,897 | ₩494,672 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,531 | ₩502,608 | ₩496,262 | ₩499,736 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,830 | ₩508,407 | ₩502,101 | ₩502,622 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩502,568 | ₩510,264 | ₩501,660 | ₩509,823 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩505,000 | ₩507,378 | ₩499,629 | ₩499,829 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩494,057 | ₩506,443 | ₩494,057 | ₩503,343 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,859 | ₩511,841 | ₩501,379 | ₩503,944 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,534 | ₩513,057 | ₩506,416 | ₩511,106 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,638 | ₩512,349 | ₩507,525 | ₩510,344 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,892 | ₩511,894 | ₩504,653 | ₩506,349 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩520,125 | ₩520,646 | ₩509,369 | ₩513,979 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩514,607 | ₩520,753 | ₩514,607 | ₩519,537 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,411 | ₩514,126 | ₩504,385 | ₩511,253 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,151 | ₩522,249 | ₩510,505 | ₩515,328 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,455 | ₩524,881 | ₩517,934 | ₩521,073 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,173 | ₩527,273 | ₩511,707 | ₩516,784 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩524,561 | ₩529,518 | ₩522,089 | ₩522,557 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,461 | ₩527,099 | ₩519,310 | ₩526,378 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,497 | ₩521,969 | ₩511,440 | ₩521,421 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩518,014 | ₩524,481 | ₩516,116 | ₩518,829 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,445 | ₩530,025 | ₩519,216 | ₩523,652 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩519,123 | ₩527,340 | ₩516,798 | ₩519,764 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,364 | ₩523,438 | ₩513,204 | ₩517,987 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩522,557 | ₩528,195 | ₩520,993 | ₩526,231 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,811 | ₩520,873 | ₩510,652 | ₩519,804 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,759 | ₩518,187 | ₩506,189 | ₩507,752 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,304 | ₩518,735 | ₩508,835 | ₩509,610 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,399 | ₩520,045 | ₩514,486 | ₩515,969 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,645 | ₩513,912 | ₩503,597 | ₩508,247 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,547 | ₩506,403 | ₩490,971 | ₩504,933 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,774 | ₩503,103 | ₩486,909 | ₩487,964 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩499,041 | ₩507,098 | ₩478,438 | ₩495,179 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩497,090 | ₩499,415 | ₩492,293 | ₩493,937 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,307 | ₩505,321 | ₩486,294 | ₩489,381 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,795 | ₩513,738 | ₩500,551 | ₩511,600 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,220 | ₩508,607 | ₩500,056 | ₩503,704 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,628 | ₩511,106 | ₩505,294 | ₩510,919 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,468 | ₩510,344 | ₩501,045 | ₩506,924 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,932 | ₩511,694 | ₩503,437 | ₩508,754 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩506,590 | ₩513,003 | ₩503,263 | ₩511,440 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩509,102 | ₩509,944 | ₩504,359 | ₩507,552 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,733 | ₩508,060 | ₩502,007 | ₩507,311 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,300 | ₩500,110 | ₩494,899 | ₩497,491 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,526 | ₩494,204 | ₩480,963 | ₩491,772 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,245 | ₩485,626 | ₩472,372 | ₩485,239 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,719 | ₩475,979 | ₩466,693 | ₩471,958 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,974 | ₩485,974 | ₩473,254 | ₩477,770 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,659 | ₩488,699 | ₩483,288 | ₩484,009 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,939 | ₩499,201 | ₩491,091 | ₩497,357 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,857 | ₩495,727 | ₩486,481 | ₩493,402 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩494,592 | ₩494,645 | ₩483,355 | ₩492,467 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,817 | ₩500,684 | ₩493,817 | ₩498,119 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩494,111 | ₩494,525 | ₩489,795 | ₩493,015 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,553 | ₩501,980 | ₩487,724 | ₩489,795 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,235 | ₩500,430 | ₩492,040 | ₩499,896 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩488,045 | ₩492,414 | ₩486,949 | ₩491,973 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,384 | ₩488,592 | ₩479,119 | ₩483,034 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,751 | ₩485,052 | ₩478,612 | ₩484,290 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,840 | ₩481,257 | ₩468,844 | ₩480,843 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,824 | ₩471,824 | ₩465,304 | ₩469,419 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩474,122 | ₩476,741 | ₩467,081 | ₩469,646 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,745 | ₩479,614 | ₩475,605 | ₩478,104 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,505 | ₩481,230 | ₩473,307 | ₩478,598 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,213 | ₩480,976 | ₩468,644 | ₩475,605 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,683 | ₩482,353 | ₩475,672 | ₩479,052 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,324 | ₩485,185 | ₩473,467 | ₩474,844 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,550 | ₩479,734 | ₩474,229 | ₩479,280 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,187 | ₩479,226 | ₩472,465 | ₩476,126 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,825 | ₩466,867 | ₩462,030 | ₩465,865 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,712 | ₩465,437 | ₩460,868 | ₩464,943 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,476 | ₩463,326 | ₩457,113 | ₩462,137 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,815 | ₩453,265 | ₩441,481 | ₩452,811 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,690 | ₩446,438 | ₩441,895 | ₩443,418 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,944 | ₩446,384 | ₩439,249 | ₩444,554 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,409 | ₩447,573 | ₩439,049 | ₩442,323 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,447 | ₩428,921 | ₩421,158 | ₩427,839 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩425,006 | ₩428,601 | ₩423,817 | ₩427,144 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,487 | ₩428,133 | ₩412,019 | ₩425,367 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩424,084 | ₩428,253 | ₩421,653 | ₩422,428 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,893 | ₩421,011 | ₩407,917 | ₩419,288 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,756 | ₩413,756 | ₩400,355 | ₩402,199 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,696 | ₩417,070 | ₩409,294 | ₩410,683 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩423,002 | ₩427,732 | ₩418,433 | ₩419,114 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,643 | ₩432,088 | ₩425,274 | ₩429,215 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩419,061 | ₩425,795 | ₩416,535 | ₩423,630 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,973 | ₩429,963 | ₩420,183 | ₩422,869 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,951 | ₩424,499 | ₩410,697 | ₩413,596 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,322 | ₩429,148 | ₩414,905 | ₩424,632 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,570 | ₩428,026 | ₩421,332 | ₩421,639 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,772 | ₩431,513 | ₩426,329 | ₩428,895 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,904 | ₩430,150 | ₩424,272 | ₩425,835 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,888 | ₩429,322 | ₩419,341 | ₩421,118 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,973 | ₩428,494 | ₩421,653 | ₩422,815 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,689 | ₩436,537 | ₩430,177 | ₩434,065 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,386 | ₩442,176 | ₩433,010 | ₩434,533 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,174 | ₩436,551 | ₩417,644 | ₩434,840 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,830 | ₩434,039 | ₩426,490 | ₩428,039 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,578 | ₩446,304 | ₩433,611 | ₩438,982 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,173 | ₩449,698 | ₩442,109 | ₩447,493 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,624 | ₩446,732 | ₩432,676 | ₩442,897 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,920 | ₩453,145 | ₩440,920 | ₩452,290 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,640 | ₩449,564 | ₩444,300 | ₩447,934 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,134 | ₩455,951 | ₩447,787 | ₩455,163 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,174 | ₩454,775 | ₩450,125 | ₩452,744 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩444,086 | ₩452,237 | ₩443,218 | ₩450,874 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,761 | ₩449,631 | ₩439,904 | ₩444,768 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,310 | ₩457,100 | ₩447,026 | ₩450,366 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,881 | ₩452,196 | ₩445,583 | ₩451,889 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,322 | ₩456,191 | ₩446,237 | ₩450,860 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,529 | ₩450,753 | ₩440,332 | ₩447,961 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,912 | ₩452,076 | ₩440,599 | ₩447,280 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩457,087 | ₩457,514 | ₩441,374 | ₩442,416 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,427 | ₩460,748 | ₩446,344 | ₩453,038 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,398 | ₩461,242 | ₩455,630 | ₩455,991 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,319 | ₩459,398 | ₩450,767 | ₩457,969 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,380 | ₩454,548 | ₩443,325 | ₩453,586 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,465 | ₩447,426 | ₩433,183 | ₩435,174 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,960 | ₩454,161 | ₩436,671 | ₩443,578 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩455,042 | ₩457,755 | ₩443,645 | ₩452,317 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,680 | ₩456,525 | ₩447,426 | ₩453,559 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,134 | ₩458,222 | ₩447,360 | ₩449,377 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,708 | ₩461,790 | ₩450,700 | ₩458,022 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,638 | ₩466,293 | ₩458,957 | ₩460,253 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,750 | ₩462,805 | ₩458,730 | ₩462,444 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,313 | ₩466,907 | ₩461,042 | ₩462,057 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,276 | ₩471,276 | ₩462,257 | ₩463,313 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,960 | ₩474,777 | ₩470,889 | ₩472,586 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,718 | ₩470,261 | ₩459,265 | ₩468,524 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,209 | ₩466,814 | ₩458,209 | ₩461,803 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,506 | ₩470,007 | ₩464,622 | ₩466,920 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,954 | ₩469,326 | ₩463,433 | ₩465,250 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,262 | ₩461,963 | ₩455,336 | ₩461,616 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,431 | ₩462,899 | ₩457,581 | ₩459,585 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,951 | ₩461,028 | ₩453,613 | ₩460,320 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩455,109 | ₩460,039 | ₩453,853 | ₩457,461 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,578 | ₩454,575 | ₩448,789 | ₩453,185 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,288 | ₩451,582 | ₩447,106 | ₩449,805 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,928 | ₩450,860 | ₩443,004 | ₩450,740 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,211 | ₩446,117 | ₩439,410 | ₩445,409 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,321 | ₩437,299 | ₩431,393 | ₩437,072 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,508 | ₩435,575 | ₩431,447 | ₩431,580 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,875 | ₩439,209 | ₩434,907 | ₩435,241 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,423 | ₩441,935 | ₩437,766 | ₩438,835 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,209 | ₩445,235 | ₩439,998 | ₩442,336 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,766 | ₩445,329 | ₩442,323 | ₩444,928 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,500 | ₩446,264 | ₩442,456 | ₩444,113 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,498 | ₩449,751 | ₩442,697 | ₩446,999 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,145 | ₩440,986 | ₩434,145 | ₩440,398 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,762 | ₩438,488 | ₩432,342 | ₩433,277 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩438,087 | ₩440,786 | ₩428,988 | ₩429,897 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,564 | ₩440,733 | ₩434,186 | ₩437,539 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,280 | ₩447,560 | ₩439,169 | ₩439,637 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,905 | ₩453,252 | ₩443,138 | ₩444,821 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩447,052 | ₩454,040 | ₩445,569 | ₩453,386 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,429 | ₩450,072 | ₩440,545 | ₩446,852 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,548 | ₩446,197 | ₩441,548 | ₩443,138 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,291 | ₩446,652 | ₩441,294 | ₩442,870 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,554 | ₩445,770 | ₩441,120 | ₩442,456 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,900 | ₩446,518 | ₩437,379 | ₩445,128 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,235 | ₩439,116 | ₩430,939 | ₩438,862 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,785 | ₩436,617 | ₩430,591 | ₩431,072 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,676 | ₩435,067 | ₩430,231 | ₩430,605 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩437,098 | ₩438,768 | ₩435,308 | ₩438,408 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,262 | ₩437,967 | ₩430,859 | ₩435,201 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,871 | ₩431,781 | ₩421,118 | ₩430,859 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,903 | ₩423,497 | ₩412,941 | ₩422,321 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,787 | ₩415,306 | ₩400,809 | ₩412,220 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,996 | ₩422,561 | ₩401,330 | ₩401,758 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,153 | ₩417,137 | ₩409,481 | ₩411,485 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩406,087 | ₩413,449 | ₩405,218 | ₩410,135 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,825 | ₩418,379 | ₩407,049 | ₩409,628 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,142 | ₩420,397 | ₩406,955 | ₩417,030 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,973 | ₩428,066 | ₩414,037 | ₩415,199 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,827 | ₩436,791 | ₩430,712 | ₩431,326 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,807 | ₩434,333 | ₩429,963 | ₩433,090 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,455 | ₩436,510 | ₩430,538 | ₩434,186 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,762 | ₩428,988 | ₩416,923 | ₩428,948 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,925 | ₩436,925 | ₩426,463 | ₩427,425 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,914 | ₩438,809 | ₩430,912 | ₩436,778 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,660 | ₩436,257 | ₩428,988 | ₩429,135 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,414 | ₩441,601 | ₩433,771 | ₩438,929 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,849 | ₩442,723 | ₩436,551 | ₩441,842 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩439,062 | ₩444,153 | ₩437,325 | ₩437,406 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,672 | ₩448,776 | ₩438,207 | ₩442,082 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,356 | ₩447,560 | ₩442,483 | ₩443,325 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,763 | ₩449,324 | ₩444,447 | ₩445,796 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,487 | ₩446,491 | ₩442,897 | ₩443,138 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩432,115 | ₩438,488 | ₩432,115 | ₩437,152 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,780 | ₩438,475 | ₩425,180 | ₩430,578 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,650 | ₩441,454 | ₩436,069 | ₩439,624 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩440,118 | ₩442,510 | ₩438,221 | ₩441,361 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,918 | ₩437,165 | ₩428,868 | ₩432,943 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,776 | ₩449,644 | ₩436,243 | ₩438,074 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,558 | ₩450,620 | ₩440,452 | ₩447,600 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩431,006 | ₩445,302 | ₩428,240 | ₩441,374 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,435 | ₩437,913 | ₩431,634 | ₩437,566 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,806 | ₩439,223 | ₩423,336 | ₩423,991 | -3.16% | 56.1만 |
|---|