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 | ₩473,734 | ₩478,449 | ₩472,638 | ₩476,565 | +0.60% | 16.8만 |
| 2026.10.08 | ₩470,955 | ₩472,505 | ₩467,589 | ₩472,144 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,441 | ₩476,552 | ₩473,680 | ₩474,682 | +0.05% | 48.7만 |
| 2026.10.06 | ₩488,453 | ₩489,268 | ₩480,118 | ₩481,574 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,057 | ₩487,358 | ₩480,132 | ₩485,942 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,631 | ₩486,169 | ₩481,467 | ₩481,988 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,298 | ₩481,868 | ₩473,199 | ₩477,714 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,624 | ₩480,906 | ₩476,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,726 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,183 | ₩480,479 | ₩473,800 | ₩477,287 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,141 | ₩481,427 | ₩475,590 | ₩478,849 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,509 | ₩484,473 | ₩478,462 | ₩481,067 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,464 | ₩481,815 | ₩475,190 | ₩481,187 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,241 | ₩489,589 | ₩480,158 | ₩481,387 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,539 | ₩493,730 | ₩488,587 | ₩491,445 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩487,906 | ₩488,988 | ₩485,328 | ₩487,745 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,501 | ₩486,477 | ₩480,586 | ₩483,658 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,056 | ₩490,764 | ₩485,755 | ₩485,769 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩483,899 | ₩487,104 | ₩477,193 | ₩482,349 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩486,944 | ₩486,944 | ₩479,811 | ₩482,483 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,465 | ₩491,940 | ₩486,810 | ₩488,347 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,625 | ₩495,680 | ₩490,724 | ₩491,058 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,764 | ₩494,157 | ₩488,226 | ₩488,440 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,769 | ₩502,318 | ₩494,985 | ₩495,493 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩502,919 | ₩506,566 | ₩501,116 | ₩503,721 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,488 | ₩504,509 | ₩500,488 | ₩504,295 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,162 | ₩504,509 | ₩499,767 | ₩503,708 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,563 | ₩501,610 | ₩496,975 | ₩501,049 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,592 | ₩500,956 | ₩495,039 | ₩496,107 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,057 | ₩505,457 | ₩500,635 | ₩503,561 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,783 | ₩516,491 | ₩505,978 | ₩506,125 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,676 | ₩518,027 | ₩514,407 | ₩516,798 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩512,897 | ₩516,451 | ₩512,817 | ₩514,527 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,821 | ₩516,223 | ₩513,031 | ₩515,061 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩515,876 | ₩515,876 | ₩510,840 | ₩511,802 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,275 | ₩518,027 | ₩512,697 | ₩517,426 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,651 | ₩517,853 | ₩509,839 | ₩511,094 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩524,398 | ₩525,801 | ₩518,668 | ₩521,313 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩522,461 | ₩524,719 | ₩518,334 | ₩518,574 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,829 | ₩527,991 | ₩524,959 | ₩527,217 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,385 | ₩528,606 | ₩522,956 | ₩528,486 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,854 | ₩527,617 | ₩523,009 | ₩524,545 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,371 | ₩525,453 | ₩521,152 | ₩524,064 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,257 | ₩521,954 | ₩519,095 | ₩519,910 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,336 | ₩521,406 | ₩516,945 | ₩518,294 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,735 | ₩521,232 | ₩516,437 | ₩521,152 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,779 | ₩519,429 | ₩512,176 | ₩513,312 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,710 | ₩522,902 | ₩516,143 | ₩516,571 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,318 | ₩520,017 | ₩509,278 | ₩518,735 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,496 | ₩506,245 | ₩495,880 | ₩505,217 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,729 | ₩501,464 | ₩488,921 | ₩495,119 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,235 | ₩499,353 | ₩490,016 | ₩498,872 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,852 | ₩497,029 | ₩484,967 | ₩485,809 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,643 | ₩497,643 | ₩488,640 | ₩496,455 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,261 | ₩504,429 | ₩493,876 | ₩498,952 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩501,944 | ₩502,358 | ₩493,756 | ₩494,531 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,389 | ₩502,465 | ₩496,121 | ₩499,593 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,686 | ₩508,262 | ₩501,958 | ₩502,479 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩502,425 | ₩510,119 | ₩501,517 | ₩509,678 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,856 | ₩507,234 | ₩499,487 | ₩499,687 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩493,917 | ₩506,299 | ₩493,917 | ₩503,200 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,715 | ₩511,695 | ₩501,236 | ₩503,801 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,388 | ₩512,911 | ₩506,272 | ₩510,961 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,493 | ₩512,203 | ₩507,381 | ₩510,199 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,747 | ₩511,749 | ₩504,509 | ₩506,205 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩519,977 | ₩520,498 | ₩509,224 | ₩513,832 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩514,460 | ₩520,605 | ₩514,460 | ₩519,389 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,266 | ₩513,979 | ₩504,242 | ₩511,108 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,004 | ₩522,101 | ₩510,360 | ₩515,182 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,307 | ₩524,732 | ₩517,786 | ₩520,925 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,024 | ₩527,123 | ₩511,562 | ₩516,638 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩524,412 | ₩529,367 | ₩521,940 | ₩522,408 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,313 | ₩526,949 | ₩519,162 | ₩526,228 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,349 | ₩521,820 | ₩511,295 | ₩521,273 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,866 | ₩524,331 | ₩515,970 | ₩518,681 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,295 | ₩529,875 | ₩519,069 | ₩523,503 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩518,975 | ₩527,190 | ₩516,651 | ₩519,616 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,218 | ₩523,290 | ₩513,058 | ₩517,840 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩522,408 | ₩528,045 | ₩520,845 | ₩526,081 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,664 | ₩520,725 | ₩510,506 | ₩519,656 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,613 | ₩518,040 | ₩506,045 | ₩507,608 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,157 | ₩518,588 | ₩508,690 | ₩509,465 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,252 | ₩519,897 | ₩514,340 | ₩515,823 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,501 | ₩513,766 | ₩503,454 | ₩508,102 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,407 | ₩506,259 | ₩490,831 | ₩504,790 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,634 | ₩502,960 | ₩486,770 | ₩487,826 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩498,899 | ₩506,953 | ₩478,302 | ₩495,039 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩496,949 | ₩499,273 | ₩492,153 | ₩493,796 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,164 | ₩505,177 | ₩486,156 | ₩489,241 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,652 | ₩513,592 | ₩500,408 | ₩511,455 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,075 | ₩508,463 | ₩499,914 | ₩503,561 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,484 | ₩510,961 | ₩505,150 | ₩510,774 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,324 | ₩510,199 | ₩500,903 | ₩506,780 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,787 | ₩511,548 | ₩503,293 | ₩508,610 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩506,446 | ₩512,857 | ₩503,120 | ₩511,295 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩508,957 | ₩509,799 | ₩504,215 | ₩507,408 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,589 | ₩507,915 | ₩501,864 | ₩507,167 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,159 | ₩499,967 | ₩494,758 | ₩497,349 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,389 | ₩494,064 | ₩480,826 | ₩491,632 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,109 | ₩485,488 | ₩472,238 | ₩485,101 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,585 | ₩475,844 | ₩466,561 | ₩471,823 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,835 | ₩485,835 | ₩473,119 | ₩477,634 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,520 | ₩488,560 | ₩483,151 | ₩483,872 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,798 | ₩499,059 | ₩490,951 | ₩497,216 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,716 | ₩495,586 | ₩486,343 | ₩493,262 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩494,451 | ₩494,504 | ₩483,217 | ₩492,327 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,676 | ₩500,542 | ₩493,676 | ₩497,977 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩493,970 | ₩494,384 | ₩489,656 | ₩492,875 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,410 | ₩501,838 | ₩487,585 | ₩489,656 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,094 | ₩500,288 | ₩491,900 | ₩499,754 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩487,906 | ₩492,274 | ₩486,810 | ₩491,833 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,246 | ₩488,453 | ₩478,983 | ₩482,897 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,614 | ₩484,914 | ₩478,475 | ₩484,152 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,705 | ₩481,120 | ₩468,711 | ₩480,706 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,690 | ₩471,690 | ₩465,171 | ₩469,286 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩473,987 | ₩476,605 | ₩466,948 | ₩469,513 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,609 | ₩479,477 | ₩475,470 | ₩477,968 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,369 | ₩481,093 | ₩473,173 | ₩478,462 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,077 | ₩480,840 | ₩468,511 | ₩475,470 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,546 | ₩482,216 | ₩475,537 | ₩478,916 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,187 | ₩485,047 | ₩473,333 | ₩474,709 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,415 | ₩479,597 | ₩474,094 | ₩479,143 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,052 | ₩479,090 | ₩472,331 | ₩475,991 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,692 | ₩466,734 | ₩461,899 | ₩465,732 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,580 | ₩465,305 | ₩460,737 | ₩464,811 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,346 | ₩463,195 | ₩456,983 | ₩462,006 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,689 | ₩453,136 | ₩441,355 | ₩452,682 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,563 | ₩446,311 | ₩441,769 | ₩443,292 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,819 | ₩446,257 | ₩439,125 | ₩444,427 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,282 | ₩447,446 | ₩438,924 | ₩442,197 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,326 | ₩428,799 | ₩421,039 | ₩427,717 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,886 | ₩428,479 | ₩423,697 | ₩427,023 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,370 | ₩428,011 | ₩411,902 | ₩425,246 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩423,964 | ₩428,131 | ₩421,533 | ₩422,308 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,777 | ₩420,892 | ₩407,801 | ₩419,169 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,639 | ₩413,639 | ₩400,241 | ₩402,084 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,577 | ₩416,951 | ₩409,177 | ₩410,566 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,882 | ₩427,610 | ₩418,314 | ₩418,995 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,521 | ₩431,965 | ₩425,153 | ₩429,093 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩418,942 | ₩425,674 | ₩416,417 | ₩423,510 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,853 | ₩429,841 | ₩420,064 | ₩422,748 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,830 | ₩424,378 | ₩410,580 | ₩413,478 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,203 | ₩429,026 | ₩414,787 | ₩424,512 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,448 | ₩427,904 | ₩421,212 | ₩421,519 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,651 | ₩431,391 | ₩426,208 | ₩428,773 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,782 | ₩430,028 | ₩424,151 | ₩425,714 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,767 | ₩429,200 | ₩419,222 | ₩420,999 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,851 | ₩428,372 | ₩421,533 | ₩422,695 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,566 | ₩436,413 | ₩430,055 | ₩433,942 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,262 | ₩442,050 | ₩432,887 | ₩434,409 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,054 | ₩436,426 | ₩417,526 | ₩434,717 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,708 | ₩433,915 | ₩426,368 | ₩427,918 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,452 | ₩446,177 | ₩433,488 | ₩438,857 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,045 | ₩449,570 | ₩441,983 | ₩447,366 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,499 | ₩446,605 | ₩432,553 | ₩442,771 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,794 | ₩453,016 | ₩440,794 | ₩452,161 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,513 | ₩449,436 | ₩444,174 | ₩447,807 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,005 | ₩455,821 | ₩447,660 | ₩455,033 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,045 | ₩454,646 | ₩449,997 | ₩452,616 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩443,960 | ₩452,108 | ₩443,092 | ₩450,745 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,633 | ₩449,503 | ₩439,779 | ₩444,641 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,183 | ₩456,970 | ₩446,899 | ₩450,238 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,753 | ₩452,068 | ₩445,456 | ₩451,761 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,194 | ₩456,062 | ₩446,110 | ₩450,732 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,403 | ₩450,625 | ₩440,206 | ₩447,834 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,786 | ₩451,948 | ₩440,474 | ₩447,152 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩456,957 | ₩457,384 | ₩441,248 | ₩442,290 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,296 | ₩460,617 | ₩446,217 | ₩452,909 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,267 | ₩461,111 | ₩455,501 | ₩455,861 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,190 | ₩459,267 | ₩450,639 | ₩457,838 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,254 | ₩454,419 | ₩443,199 | ₩453,457 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,340 | ₩447,299 | ₩433,060 | ₩435,051 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,831 | ₩454,031 | ₩436,547 | ₩443,452 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩454,913 | ₩457,625 | ₩443,519 | ₩452,188 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,553 | ₩456,396 | ₩447,299 | ₩453,430 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,005 | ₩458,092 | ₩447,232 | ₩449,249 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,577 | ₩461,658 | ₩450,572 | ₩457,892 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,505 | ₩466,160 | ₩458,827 | ₩460,122 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,618 | ₩462,674 | ₩458,600 | ₩462,313 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,181 | ₩466,774 | ₩460,910 | ₩461,926 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,142 | ₩471,142 | ₩462,126 | ₩463,181 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,825 | ₩474,642 | ₩470,755 | ₩472,451 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,586 | ₩470,127 | ₩459,134 | ₩468,391 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,079 | ₩466,681 | ₩458,079 | ₩461,672 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,374 | ₩469,873 | ₩464,490 | ₩466,788 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,822 | ₩469,192 | ₩463,301 | ₩465,118 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,132 | ₩461,832 | ₩455,207 | ₩461,485 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,300 | ₩462,767 | ₩457,451 | ₩459,454 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,821 | ₩460,897 | ₩453,484 | ₩460,189 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩454,980 | ₩459,909 | ₩453,724 | ₩457,331 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,450 | ₩454,445 | ₩448,662 | ₩453,056 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,160 | ₩451,453 | ₩446,979 | ₩449,677 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,801 | ₩450,732 | ₩442,878 | ₩450,612 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,086 | ₩445,990 | ₩439,285 | ₩445,282 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,197 | ₩437,174 | ₩431,270 | ₩436,947 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,384 | ₩435,451 | ₩431,324 | ₩431,457 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,751 | ₩439,084 | ₩434,783 | ₩435,117 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,298 | ₩441,809 | ₩437,642 | ₩438,710 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,082 | ₩445,109 | ₩439,873 | ₩442,210 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,639 | ₩445,202 | ₩442,197 | ₩444,801 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,374 | ₩446,137 | ₩442,330 | ₩443,987 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,372 | ₩449,623 | ₩442,571 | ₩446,872 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,022 | ₩440,861 | ₩434,022 | ₩440,273 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,638 | ₩438,363 | ₩432,219 | ₩433,154 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩437,962 | ₩440,661 | ₩428,866 | ₩429,774 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,440 | ₩440,607 | ₩434,062 | ₩437,415 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,152 | ₩447,433 | ₩439,044 | ₩439,512 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,776 | ₩453,123 | ₩443,012 | ₩444,695 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩446,925 | ₩453,911 | ₩445,443 | ₩453,257 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,304 | ₩449,944 | ₩440,420 | ₩446,725 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,422 | ₩446,070 | ₩441,422 | ₩443,012 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,164 | ₩446,525 | ₩441,168 | ₩442,744 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,427 | ₩445,643 | ₩440,995 | ₩442,330 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,775 | ₩446,391 | ₩437,254 | ₩445,002 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,112 | ₩438,991 | ₩430,816 | ₩438,737 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,661 | ₩436,493 | ₩430,469 | ₩430,950 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,553 | ₩434,944 | ₩430,108 | ₩430,482 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩436,974 | ₩438,644 | ₩435,184 | ₩438,283 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,139 | ₩437,842 | ₩430,736 | ₩435,077 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,750 | ₩431,658 | ₩420,999 | ₩430,736 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,786 | ₩423,376 | ₩412,824 | ₩422,201 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,672 | ₩415,188 | ₩400,695 | ₩412,102 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,877 | ₩422,441 | ₩401,216 | ₩401,644 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,036 | ₩417,018 | ₩409,364 | ₩411,368 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩405,971 | ₩413,331 | ₩405,103 | ₩410,019 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,707 | ₩418,260 | ₩406,933 | ₩409,511 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,027 | ₩420,277 | ₩406,840 | ₩416,911 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,851 | ₩427,944 | ₩413,919 | ₩415,081 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,703 | ₩436,667 | ₩430,589 | ₩431,204 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,684 | ₩434,209 | ₩429,841 | ₩432,967 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,331 | ₩436,386 | ₩430,416 | ₩434,062 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,641 | ₩428,866 | ₩416,804 | ₩428,826 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,800 | ₩436,800 | ₩426,341 | ₩427,303 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,791 | ₩438,684 | ₩430,790 | ₩436,653 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,538 | ₩436,132 | ₩428,866 | ₩429,013 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,288 | ₩441,475 | ₩433,648 | ₩438,804 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,724 | ₩442,597 | ₩436,426 | ₩441,716 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩438,938 | ₩444,027 | ₩437,201 | ₩437,281 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,546 | ₩448,648 | ₩438,083 | ₩441,956 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,229 | ₩447,433 | ₩442,357 | ₩443,199 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,635 | ₩449,196 | ₩444,321 | ₩445,670 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,361 | ₩446,364 | ₩442,771 | ₩443,012 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩431,992 | ₩438,363 | ₩431,992 | ₩437,027 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,655 | ₩438,350 | ₩425,059 | ₩430,456 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,525 | ₩441,328 | ₩435,945 | ₩439,499 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩439,993 | ₩442,384 | ₩438,096 | ₩441,235 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,795 | ₩437,041 | ₩428,746 | ₩432,820 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,648 | ₩449,517 | ₩436,119 | ₩437,949 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,431 | ₩450,492 | ₩440,327 | ₩447,473 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,883 | ₩445,175 | ₩428,118 | ₩441,248 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,312 | ₩437,789 | ₩431,511 | ₩437,441 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,682 | ₩439,098 | ₩423,216 | ₩423,870 | -3.16% | 56.1만 |
|---|