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 | ₩473,691 | ₩478,406 | ₩472,596 | ₩476,523 | +0.60% | 16.8만 |
| 2026.10.08 | ₩470,913 | ₩472,462 | ₩467,547 | ₩472,102 | +0.25% | 105.7만 |
| 2026.10.07 | ₩474,399 | ₩476,509 | ₩473,638 | ₩474,639 | +0.05% | 48.7만 |
| 2026.10.06 | ₩488,410 | ₩489,224 | ₩480,075 | ₩481,531 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,014 | ₩487,314 | ₩480,089 | ₩485,899 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,588 | ₩486,126 | ₩481,424 | ₩481,945 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,255 | ₩481,825 | ₩473,157 | ₩477,671 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,581 | ₩480,863 | ₩476,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,683 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,140 | ₩480,436 | ₩473,758 | ₩477,244 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,099 | ₩481,384 | ₩475,547 | ₩478,806 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,466 | ₩484,429 | ₩478,419 | ₩481,024 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,421 | ₩481,771 | ₩475,147 | ₩481,144 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,198 | ₩489,545 | ₩480,115 | ₩481,344 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,495 | ₩493,685 | ₩488,543 | ₩491,401 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩487,862 | ₩488,944 | ₩485,284 | ₩487,702 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,458 | ₩486,433 | ₩480,543 | ₩483,615 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,012 | ₩490,720 | ₩485,712 | ₩485,725 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩483,855 | ₩487,061 | ₩477,150 | ₩482,306 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩486,900 | ₩486,900 | ₩479,768 | ₩482,439 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,421 | ₩491,896 | ₩486,767 | ₩488,303 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,580 | ₩495,635 | ₩490,680 | ₩491,014 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,720 | ₩494,113 | ₩488,182 | ₩488,396 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,724 | ₩502,273 | ₩494,941 | ₩495,448 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩502,874 | ₩506,521 | ₩501,071 | ₩503,676 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,443 | ₩504,464 | ₩500,443 | ₩504,250 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,116 | ₩504,464 | ₩499,722 | ₩503,662 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,518 | ₩501,565 | ₩496,931 | ₩501,004 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,547 | ₩500,911 | ₩494,994 | ₩496,063 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,011 | ₩505,412 | ₩500,590 | ₩503,515 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,736 | ₩516,444 | ₩505,933 | ₩506,080 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,629 | ₩517,980 | ₩514,361 | ₩516,751 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩512,851 | ₩516,404 | ₩512,771 | ₩514,481 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,775 | ₩516,177 | ₩512,985 | ₩515,015 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩515,830 | ₩515,830 | ₩510,795 | ₩511,756 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩515,229 | ₩517,980 | ₩512,651 | ₩517,379 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,604 | ₩517,807 | ₩509,793 | ₩511,048 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩524,351 | ₩525,753 | ₩518,621 | ₩521,266 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩522,414 | ₩524,672 | ₩518,287 | ₩518,528 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,782 | ₩527,944 | ₩524,912 | ₩527,169 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩524,338 | ₩528,558 | ₩522,909 | ₩528,438 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,807 | ₩527,570 | ₩522,962 | ₩524,498 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩524,324 | ₩525,406 | ₩521,106 | ₩524,017 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩520,211 | ₩521,907 | ₩519,049 | ₩519,863 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩519,289 | ₩521,359 | ₩516,898 | ₩518,247 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,688 | ₩521,186 | ₩516,391 | ₩521,106 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,733 | ₩519,383 | ₩512,130 | ₩513,265 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,663 | ₩522,855 | ₩516,097 | ₩516,524 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩509,272 | ₩519,970 | ₩509,232 | ₩518,688 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,452 | ₩506,200 | ₩495,836 | ₩505,172 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,684 | ₩501,418 | ₩488,877 | ₩495,074 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,191 | ₩499,308 | ₩489,972 | ₩498,827 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,807 | ₩496,984 | ₩484,924 | ₩485,765 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,599 | ₩497,599 | ₩488,597 | ₩496,410 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,216 | ₩504,384 | ₩493,832 | ₩498,908 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩501,899 | ₩502,313 | ₩493,712 | ₩494,487 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩497,345 | ₩502,420 | ₩496,076 | ₩499,549 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,641 | ₩508,217 | ₩501,913 | ₩502,434 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩502,380 | ₩510,073 | ₩501,472 | ₩509,633 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,811 | ₩507,188 | ₩499,442 | ₩499,642 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩493,872 | ₩506,253 | ₩493,872 | ₩503,155 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,669 | ₩511,649 | ₩501,191 | ₩503,756 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩511,342 | ₩512,865 | ₩506,227 | ₩510,915 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,447 | ₩512,157 | ₩507,335 | ₩510,153 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,701 | ₩511,703 | ₩504,464 | ₩506,160 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩519,930 | ₩520,451 | ₩509,178 | ₩513,786 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩514,414 | ₩520,558 | ₩514,414 | ₩519,342 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩510,220 | ₩513,933 | ₩504,197 | ₩511,062 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩519,957 | ₩522,054 | ₩510,314 | ₩515,135 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩518,261 | ₩524,685 | ₩517,740 | ₩520,878 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩523,977 | ₩527,076 | ₩511,516 | ₩516,591 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩524,364 | ₩529,320 | ₩521,894 | ₩522,361 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩521,266 | ₩526,902 | ₩519,115 | ₩526,181 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩519,302 | ₩521,773 | ₩511,249 | ₩521,226 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,820 | ₩524,284 | ₩515,923 | ₩518,635 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩526,248 | ₩529,827 | ₩519,022 | ₩523,456 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩518,928 | ₩527,142 | ₩516,604 | ₩519,570 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,172 | ₩523,243 | ₩513,012 | ₩517,793 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩522,361 | ₩527,997 | ₩520,798 | ₩526,034 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,618 | ₩520,678 | ₩510,461 | ₩519,610 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,567 | ₩517,993 | ₩506,000 | ₩507,562 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,110 | ₩518,541 | ₩508,644 | ₩509,419 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩517,205 | ₩519,850 | ₩514,294 | ₩515,776 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,455 | ₩513,720 | ₩503,409 | ₩508,057 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩492,363 | ₩506,213 | ₩490,787 | ₩504,744 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,590 | ₩502,914 | ₩486,727 | ₩487,782 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩498,854 | ₩506,908 | ₩478,259 | ₩494,994 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩496,904 | ₩499,228 | ₩492,109 | ₩493,752 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,118 | ₩505,132 | ₩486,112 | ₩489,198 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,607 | ₩513,546 | ₩500,363 | ₩511,409 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,030 | ₩508,417 | ₩499,869 | ₩503,515 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,439 | ₩510,915 | ₩505,105 | ₩510,728 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩505,278 | ₩510,153 | ₩500,857 | ₩506,734 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,741 | ₩511,502 | ₩503,248 | ₩508,564 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩506,400 | ₩512,811 | ₩503,075 | ₩511,249 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩508,911 | ₩509,753 | ₩504,170 | ₩507,362 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,544 | ₩507,870 | ₩501,819 | ₩507,122 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,114 | ₩499,923 | ₩494,714 | ₩497,305 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩482,346 | ₩494,019 | ₩480,783 | ₩491,588 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,067 | ₩485,444 | ₩472,195 | ₩485,057 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,542 | ₩475,801 | ₩466,519 | ₩471,781 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,792 | ₩485,792 | ₩473,077 | ₩477,591 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,476 | ₩488,516 | ₩483,107 | ₩483,828 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,754 | ₩499,014 | ₩490,907 | ₩497,171 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,672 | ₩495,542 | ₩486,299 | ₩493,218 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩494,406 | ₩494,460 | ₩483,174 | ₩492,283 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,632 | ₩500,497 | ₩493,632 | ₩497,932 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩493,926 | ₩494,340 | ₩489,612 | ₩492,830 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩501,365 | ₩501,792 | ₩487,541 | ₩489,612 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,049 | ₩500,243 | ₩491,855 | ₩499,709 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩487,862 | ₩492,229 | ₩486,767 | ₩491,789 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,202 | ₩488,410 | ₩478,940 | ₩482,853 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,571 | ₩484,870 | ₩478,432 | ₩484,109 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,663 | ₩481,077 | ₩468,669 | ₩480,663 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,647 | ₩471,647 | ₩465,130 | ₩469,243 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩473,945 | ₩476,563 | ₩466,906 | ₩469,470 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,566 | ₩479,434 | ₩475,427 | ₩477,925 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩478,326 | ₩481,050 | ₩473,130 | ₩478,419 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,033 | ₩480,797 | ₩468,469 | ₩475,427 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,503 | ₩482,172 | ₩475,494 | ₩478,873 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,144 | ₩485,004 | ₩473,290 | ₩474,666 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩474,372 | ₩479,554 | ₩474,052 | ₩479,100 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,010 | ₩479,047 | ₩472,289 | ₩475,948 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,651 | ₩466,692 | ₩461,857 | ₩465,691 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,539 | ₩465,263 | ₩460,695 | ₩464,769 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩458,305 | ₩463,153 | ₩456,942 | ₩461,964 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,649 | ₩453,096 | ₩441,316 | ₩452,642 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,523 | ₩446,271 | ₩441,730 | ₩443,252 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,780 | ₩446,217 | ₩439,085 | ₩444,387 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,242 | ₩447,406 | ₩438,885 | ₩442,157 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,288 | ₩428,761 | ₩421,001 | ₩427,679 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,847 | ₩428,440 | ₩423,659 | ₩426,984 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,333 | ₩427,973 | ₩411,865 | ₩425,208 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩423,926 | ₩428,093 | ₩421,495 | ₩422,270 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,740 | ₩420,854 | ₩407,765 | ₩419,131 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,601 | ₩413,601 | ₩400,205 | ₩402,048 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,540 | ₩416,914 | ₩409,140 | ₩410,530 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,844 | ₩427,572 | ₩418,276 | ₩418,957 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,482 | ₩431,926 | ₩425,115 | ₩429,055 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩418,904 | ₩425,635 | ₩416,380 | ₩423,472 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,816 | ₩429,802 | ₩420,026 | ₩422,710 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,792 | ₩424,340 | ₩410,543 | ₩413,441 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,166 | ₩428,988 | ₩414,750 | ₩424,473 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,410 | ₩427,866 | ₩421,174 | ₩421,482 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,612 | ₩431,352 | ₩426,170 | ₩428,734 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,744 | ₩429,990 | ₩424,113 | ₩425,675 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,729 | ₩429,161 | ₩419,184 | ₩420,961 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,812 | ₩428,333 | ₩421,495 | ₩422,657 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,527 | ₩436,374 | ₩430,016 | ₩433,903 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,223 | ₩442,010 | ₩432,848 | ₩434,370 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,016 | ₩436,387 | ₩417,488 | ₩434,678 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,669 | ₩433,876 | ₩426,330 | ₩427,879 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,412 | ₩446,137 | ₩433,449 | ₩438,818 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,005 | ₩449,530 | ₩441,943 | ₩447,326 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,459 | ₩446,565 | ₩432,514 | ₩442,731 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,755 | ₩452,976 | ₩440,755 | ₩452,121 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,473 | ₩449,396 | ₩444,134 | ₩447,767 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩453,964 | ₩455,780 | ₩447,620 | ₩454,992 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,004 | ₩454,605 | ₩449,957 | ₩452,575 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩443,920 | ₩452,067 | ₩443,052 | ₩450,705 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,593 | ₩449,463 | ₩439,740 | ₩444,601 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,142 | ₩456,929 | ₩446,858 | ₩450,197 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,713 | ₩452,027 | ₩445,416 | ₩451,720 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,154 | ₩456,021 | ₩446,070 | ₩450,692 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩445,363 | ₩450,585 | ₩440,167 | ₩447,793 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,746 | ₩451,907 | ₩440,434 | ₩447,112 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩456,916 | ₩457,343 | ₩441,209 | ₩442,250 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,255 | ₩460,575 | ₩446,177 | ₩452,869 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,226 | ₩461,069 | ₩455,460 | ₩455,820 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,149 | ₩459,226 | ₩450,598 | ₩457,797 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,214 | ₩454,378 | ₩443,159 | ₩453,416 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,300 | ₩447,259 | ₩433,021 | ₩435,011 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,790 | ₩453,991 | ₩436,507 | ₩443,412 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩454,872 | ₩457,583 | ₩443,479 | ₩452,147 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,513 | ₩456,355 | ₩447,259 | ₩453,390 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩453,964 | ₩458,051 | ₩447,192 | ₩449,209 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,535 | ₩461,617 | ₩450,531 | ₩457,851 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,464 | ₩466,118 | ₩458,785 | ₩460,081 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,577 | ₩462,632 | ₩458,558 | ₩462,271 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,140 | ₩466,732 | ₩460,869 | ₩461,884 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,100 | ₩471,100 | ₩462,084 | ₩463,140 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,783 | ₩474,599 | ₩470,713 | ₩472,409 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,544 | ₩470,085 | ₩459,093 | ₩468,349 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,038 | ₩466,639 | ₩458,038 | ₩461,630 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩466,332 | ₩469,831 | ₩464,448 | ₩466,746 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,781 | ₩469,150 | ₩463,260 | ₩465,076 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,091 | ₩461,791 | ₩455,166 | ₩461,443 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,258 | ₩462,726 | ₩457,410 | ₩459,413 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,780 | ₩460,856 | ₩453,443 | ₩460,148 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩454,939 | ₩459,867 | ₩453,683 | ₩457,290 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,409 | ₩454,405 | ₩448,621 | ₩453,016 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,119 | ₩451,413 | ₩446,939 | ₩449,636 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,761 | ₩450,692 | ₩442,838 | ₩450,571 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,047 | ₩445,950 | ₩439,245 | ₩445,242 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,158 | ₩437,135 | ₩431,232 | ₩436,908 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩435,345 | ₩435,412 | ₩431,285 | ₩431,419 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,711 | ₩439,045 | ₩434,744 | ₩435,078 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,259 | ₩441,770 | ₩437,603 | ₩438,671 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,042 | ₩445,069 | ₩439,833 | ₩442,170 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,599 | ₩445,162 | ₩442,157 | ₩444,761 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩444,334 | ₩446,097 | ₩442,291 | ₩443,947 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩443,332 | ₩449,583 | ₩442,531 | ₩446,832 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩433,983 | ₩440,821 | ₩433,983 | ₩440,234 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,599 | ₩438,324 | ₩432,180 | ₩433,115 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩437,923 | ₩440,621 | ₩428,828 | ₩429,736 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,400 | ₩440,568 | ₩434,023 | ₩437,375 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,112 | ₩447,393 | ₩439,005 | ₩439,472 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,735 | ₩453,082 | ₩442,972 | ₩444,655 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩446,885 | ₩453,870 | ₩445,403 | ₩453,216 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,264 | ₩449,904 | ₩440,381 | ₩446,685 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,382 | ₩446,030 | ₩441,382 | ₩442,972 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,124 | ₩446,484 | ₩441,129 | ₩442,705 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,387 | ₩445,603 | ₩440,955 | ₩442,291 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,736 | ₩446,351 | ₩437,215 | ₩444,962 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,073 | ₩438,952 | ₩430,778 | ₩438,698 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,622 | ₩436,454 | ₩430,430 | ₩430,911 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,514 | ₩434,905 | ₩430,070 | ₩430,444 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩436,935 | ₩438,604 | ₩435,145 | ₩438,244 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,100 | ₩437,803 | ₩430,697 | ₩435,038 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,712 | ₩431,619 | ₩420,961 | ₩430,697 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,748 | ₩423,338 | ₩412,787 | ₩422,163 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,636 | ₩415,151 | ₩400,659 | ₩412,065 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,839 | ₩422,403 | ₩401,180 | ₩401,608 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩411,999 | ₩416,981 | ₩409,327 | ₩411,331 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩405,935 | ₩413,294 | ₩405,067 | ₩409,982 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,670 | ₩418,223 | ₩406,897 | ₩409,474 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩406,990 | ₩420,239 | ₩406,803 | ₩416,874 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,812 | ₩427,906 | ₩413,882 | ₩415,044 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,664 | ₩436,628 | ₩430,550 | ₩431,165 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,646 | ₩434,170 | ₩429,802 | ₩432,928 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,292 | ₩436,347 | ₩430,377 | ₩434,023 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,604 | ₩428,828 | ₩416,767 | ₩428,787 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,761 | ₩436,761 | ₩426,303 | ₩427,265 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,753 | ₩438,644 | ₩430,751 | ₩436,614 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,499 | ₩436,093 | ₩428,828 | ₩428,974 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,249 | ₩441,436 | ₩433,609 | ₩438,765 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,684 | ₩442,558 | ₩436,387 | ₩441,676 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩438,898 | ₩443,987 | ₩437,162 | ₩437,242 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,506 | ₩448,608 | ₩438,043 | ₩441,917 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,189 | ₩447,393 | ₩442,317 | ₩443,159 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,595 | ₩449,156 | ₩444,281 | ₩445,630 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩444,321 | ₩446,324 | ₩442,731 | ₩442,972 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩431,953 | ₩438,324 | ₩431,953 | ₩436,988 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,616 | ₩438,310 | ₩425,021 | ₩430,417 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,486 | ₩441,289 | ₩435,906 | ₩439,459 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩439,953 | ₩442,344 | ₩438,057 | ₩441,195 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,756 | ₩437,002 | ₩428,707 | ₩432,781 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,608 | ₩449,476 | ₩436,080 | ₩437,910 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,391 | ₩450,451 | ₩440,287 | ₩447,433 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,844 | ₩445,135 | ₩428,080 | ₩441,209 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,273 | ₩437,749 | ₩431,472 | ₩437,402 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,643 | ₩439,058 | ₩423,178 | ₩423,832 | -3.16% | 56.1만 |
|---|