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 | ₩473,145 | ₩477,854 | ₩472,051 | ₩475,973 | +0.60% | 16.8만 |
| 2026.10.08 | ₩470,370 | ₩471,917 | ₩467,008 | ₩471,557 | +0.25% | 105.7만 |
| 2026.10.07 | ₩473,852 | ₩475,960 | ₩473,091 | ₩474,092 | +0.05% | 48.7만 |
| 2026.10.06 | ₩487,846 | ₩488,660 | ₩479,522 | ₩480,976 | -1.41% | 27.8만 |
| 2026.10.05 | ₩482,457 | ₩486,752 | ₩479,535 | ₩485,338 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,030 | ₩485,565 | ₩480,869 | ₩481,389 | -0.34% | 31.6만 |
| 2026.10.01 | ₩475,706 | ₩481,269 | ₩472,611 | ₩477,120 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,028 | ₩480,309 | ₩475,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,133 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩478,588 | ₩479,882 | ₩473,212 | ₩476,693 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩477,547 | ₩480,829 | ₩474,999 | ₩478,254 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩481,910 | ₩483,871 | ₩477,867 | ₩480,469 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩478,868 | ₩481,216 | ₩474,599 | ₩480,589 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩488,633 | ₩488,980 | ₩479,562 | ₩480,789 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩490,928 | ₩493,116 | ₩487,980 | ₩490,835 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩487,299 | ₩488,380 | ₩484,725 | ₩487,139 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩484,898 | ₩485,872 | ₩479,989 | ₩483,057 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩489,447 | ₩490,154 | ₩485,152 | ₩485,165 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩483,297 | ₩486,499 | ₩476,600 | ₩481,750 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩486,339 | ₩486,339 | ₩479,215 | ₩481,883 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩486,859 | ₩491,328 | ₩486,205 | ₩487,740 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,010 | ₩495,064 | ₩490,114 | ₩490,448 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,154 | ₩493,543 | ₩487,620 | ₩487,833 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,147 | ₩501,694 | ₩494,370 | ₩494,877 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩502,294 | ₩505,936 | ₩500,493 | ₩503,095 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩499,866 | ₩503,882 | ₩499,866 | ₩503,669 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩503,535 | ₩503,882 | ₩499,146 | ₩503,082 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩496,945 | ₩500,987 | ₩496,358 | ₩500,427 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩497,972 | ₩500,333 | ₩494,423 | ₩495,491 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩504,429 | ₩504,829 | ₩500,013 | ₩502,935 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,142 | ₩515,849 | ₩505,349 | ₩505,496 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,035 | ₩517,383 | ₩513,768 | ₩516,156 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩512,260 | ₩515,809 | ₩512,180 | ₩513,888 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,181 | ₩515,582 | ₩512,393 | ₩514,421 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩515,235 | ₩515,235 | ₩510,206 | ₩511,166 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩514,635 | ₩517,383 | ₩512,060 | ₩516,783 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,009 | ₩517,209 | ₩509,205 | ₩510,459 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩523,746 | ₩525,147 | ₩518,023 | ₩520,665 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩521,812 | ₩524,067 | ₩517,690 | ₩517,930 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,174 | ₩527,335 | ₩524,307 | ₩526,561 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩523,733 | ₩527,949 | ₩522,306 | ₩527,829 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,201 | ₩526,962 | ₩522,359 | ₩523,893 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩523,720 | ₩524,800 | ₩520,505 | ₩523,413 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩519,611 | ₩521,305 | ₩518,450 | ₩519,264 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩518,690 | ₩520,758 | ₩516,302 | ₩517,650 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,090 | ₩520,585 | ₩515,795 | ₩520,505 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,141 | ₩518,784 | ₩511,540 | ₩512,674 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,064 | ₩522,252 | ₩515,502 | ₩515,929 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩508,685 | ₩519,371 | ₩508,645 | ₩518,090 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩496,878 | ₩505,616 | ₩495,264 | ₩504,589 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,107 | ₩500,840 | ₩488,313 | ₩494,503 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩492,622 | ₩498,732 | ₩489,407 | ₩498,252 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,237 | ₩496,411 | ₩484,364 | ₩485,205 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,025 | ₩497,025 | ₩488,033 | ₩495,838 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩499,640 | ₩503,802 | ₩493,263 | ₩498,332 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩501,321 | ₩501,734 | ₩493,143 | ₩493,916 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩496,771 | ₩501,841 | ₩495,504 | ₩498,973 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,057 | ₩507,631 | ₩501,334 | ₩501,854 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩501,801 | ₩509,485 | ₩500,894 | ₩509,045 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,229 | ₩506,604 | ₩498,866 | ₩499,066 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩493,303 | ₩505,670 | ₩493,303 | ₩502,575 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,084 | ₩511,059 | ₩500,614 | ₩503,175 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩510,753 | ₩512,273 | ₩505,643 | ₩510,326 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩509,859 | ₩511,566 | ₩506,750 | ₩509,565 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,112 | ₩511,113 | ₩503,882 | ₩505,576 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩519,331 | ₩519,851 | ₩508,591 | ₩513,194 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩513,821 | ₩519,958 | ₩513,821 | ₩518,744 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩509,632 | ₩513,341 | ₩503,615 | ₩510,472 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩519,357 | ₩521,452 | ₩509,725 | ₩514,541 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩517,663 | ₩524,080 | ₩517,143 | ₩520,278 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩523,373 | ₩526,468 | ₩510,926 | ₩515,995 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩523,760 | ₩528,709 | ₩521,292 | ₩521,759 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩520,665 | ₩526,295 | ₩518,517 | ₩525,574 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩518,704 | ₩521,172 | ₩510,659 | ₩520,625 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,223 | ₩523,680 | ₩515,328 | ₩518,037 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩525,641 | ₩529,216 | ₩518,423 | ₩522,853 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩518,330 | ₩526,535 | ₩516,009 | ₩518,970 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩512,580 | ₩522,639 | ₩512,420 | ₩517,196 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩521,759 | ₩527,389 | ₩520,198 | ₩525,427 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,022 | ₩520,078 | ₩509,872 | ₩519,010 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩509,979 | ₩517,396 | ₩505,416 | ₩506,977 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩515,515 | ₩517,943 | ₩508,058 | ₩508,831 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩516,609 | ₩519,251 | ₩513,701 | ₩515,182 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩506,870 | ₩513,127 | ₩502,828 | ₩507,471 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩491,795 | ₩505,630 | ₩490,221 | ₩504,162 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,022 | ₩502,334 | ₩486,165 | ₩487,219 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩498,279 | ₩506,323 | ₩477,707 | ₩494,423 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩496,331 | ₩498,652 | ₩491,542 | ₩493,183 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩504,536 | ₩504,549 | ₩485,552 | ₩488,633 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,028 | ₩512,954 | ₩499,786 | ₩510,819 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩507,444 | ₩507,831 | ₩499,293 | ₩502,935 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩504,856 | ₩510,326 | ₩504,522 | ₩510,139 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩504,696 | ₩509,565 | ₩500,280 | ₩506,150 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,152 | ₩510,913 | ₩502,668 | ₩507,978 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩505,816 | ₩512,220 | ₩502,495 | ₩510,659 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩508,325 | ₩509,165 | ₩503,589 | ₩506,777 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩503,962 | ₩507,284 | ₩501,241 | ₩506,537 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩494,543 | ₩499,346 | ₩494,143 | ₩496,731 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩481,790 | ₩493,450 | ₩480,229 | ₩491,021 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩474,519 | ₩484,885 | ₩471,651 | ₩484,498 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩471,997 | ₩475,253 | ₩465,981 | ₩471,237 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,232 | ₩485,232 | ₩472,531 | ₩477,040 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩487,913 | ₩487,953 | ₩482,550 | ₩483,270 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,183 | ₩498,439 | ₩490,341 | ₩496,598 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,103 | ₩494,970 | ₩485,739 | ₩492,649 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩493,836 | ₩493,890 | ₩482,617 | ₩491,715 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,063 | ₩499,920 | ₩493,063 | ₩497,358 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩493,356 | ₩493,770 | ₩489,047 | ₩492,262 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩500,787 | ₩501,214 | ₩486,979 | ₩489,047 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩495,477 | ₩499,666 | ₩491,288 | ₩499,133 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩487,299 | ₩491,662 | ₩486,205 | ₩491,222 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩483,644 | ₩487,846 | ₩478,388 | ₩482,297 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,016 | ₩484,311 | ₩477,881 | ₩483,551 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,118 | ₩480,522 | ₩468,129 | ₩480,109 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,104 | ₩471,104 | ₩464,593 | ₩468,702 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩473,398 | ₩476,013 | ₩466,368 | ₩468,929 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,014 | ₩478,881 | ₩474,879 | ₩477,374 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩477,774 | ₩480,496 | ₩472,584 | ₩477,867 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩478,481 | ₩480,242 | ₩467,929 | ₩474,879 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩479,949 | ₩481,616 | ₩474,946 | ₩478,321 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩480,589 | ₩484,444 | ₩472,745 | ₩474,119 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩473,825 | ₩479,001 | ₩473,505 | ₩478,548 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩472,464 | ₩478,494 | ₩471,744 | ₩475,399 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,114 | ₩466,154 | ₩461,325 | ₩465,154 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,005 | ₩464,727 | ₩460,164 | ₩464,233 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩457,776 | ₩462,619 | ₩456,415 | ₩461,432 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,140 | ₩452,573 | ₩440,807 | ₩452,120 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,009 | ₩445,756 | ₩441,220 | ₩442,741 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,273 | ₩445,703 | ₩438,579 | ₩443,875 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩444,729 | ₩446,890 | ₩438,379 | ₩441,647 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩424,798 | ₩428,266 | ₩420,515 | ₩427,186 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,358 | ₩427,946 | ₩423,170 | ₩426,492 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩411,857 | ₩427,479 | ₩411,390 | ₩424,718 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩423,437 | ₩427,599 | ₩421,009 | ₩421,783 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,269 | ₩420,369 | ₩407,295 | ₩418,648 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,125 | ₩413,125 | ₩399,744 | ₩401,585 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,060 | ₩416,433 | ₩408,669 | ₩410,056 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,356 | ₩427,079 | ₩417,794 | ₩418,474 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩428,987 | ₩431,428 | ₩424,624 | ₩428,560 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩418,421 | ₩425,145 | ₩415,899 | ₩422,983 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,329 | ₩429,307 | ₩419,541 | ₩422,223 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,304 | ₩423,851 | ₩410,070 | ₩412,964 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩415,686 | ₩428,493 | ₩414,272 | ₩423,984 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩425,918 | ₩427,373 | ₩420,689 | ₩420,996 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,119 | ₩430,854 | ₩425,678 | ₩428,240 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,252 | ₩429,494 | ₩423,624 | ₩425,185 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,238 | ₩428,667 | ₩418,701 | ₩420,475 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,319 | ₩427,839 | ₩421,009 | ₩422,170 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,028 | ₩435,871 | ₩429,520 | ₩433,403 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩433,723 | ₩441,500 | ₩432,349 | ₩433,869 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩421,529 | ₩435,884 | ₩417,007 | ₩434,176 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,174 | ₩433,376 | ₩425,838 | ₩427,386 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩442,901 | ₩445,623 | ₩432,949 | ₩438,312 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩446,490 | ₩449,011 | ₩441,434 | ₩446,810 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩438,952 | ₩446,050 | ₩432,015 | ₩442,221 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,246 | ₩452,453 | ₩440,246 | ₩451,599 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩446,957 | ₩448,878 | ₩443,622 | ₩447,250 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩453,440 | ₩455,255 | ₩447,104 | ₩454,468 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩453,480 | ₩454,081 | ₩449,438 | ₩452,053 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩443,408 | ₩451,546 | ₩442,541 | ₩450,185 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,077 | ₩448,945 | ₩439,232 | ₩444,089 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩448,624 | ₩456,402 | ₩446,343 | ₩449,678 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,197 | ₩451,506 | ₩444,902 | ₩451,199 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩447,637 | ₩455,495 | ₩445,556 | ₩450,172 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩444,849 | ₩450,065 | ₩439,659 | ₩447,277 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,235 | ₩451,386 | ₩439,926 | ₩446,597 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩456,389 | ₩456,816 | ₩440,700 | ₩441,741 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩459,724 | ₩460,044 | ₩445,663 | ₩452,347 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩458,697 | ₩460,538 | ₩454,935 | ₩455,295 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩452,627 | ₩458,697 | ₩450,079 | ₩457,269 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩443,702 | ₩453,854 | ₩442,648 | ₩452,893 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩439,793 | ₩446,743 | ₩432,522 | ₩434,510 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,267 | ₩453,467 | ₩436,004 | ₩442,901 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩454,348 | ₩457,056 | ₩442,968 | ₩451,626 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩446,997 | ₩455,828 | ₩446,743 | ₩452,867 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩453,440 | ₩457,523 | ₩446,677 | ₩448,691 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,004 | ₩461,085 | ₩450,012 | ₩457,323 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩464,927 | ₩465,581 | ₩458,256 | ₩459,551 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,045 | ₩462,099 | ₩458,030 | ₩461,738 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩462,606 | ₩466,194 | ₩460,338 | ₩461,352 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩470,557 | ₩470,557 | ₩461,552 | ₩462,606 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,238 | ₩474,052 | ₩470,170 | ₩471,864 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,007 | ₩469,543 | ₩458,563 | ₩467,808 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩457,509 | ₩466,101 | ₩457,509 | ₩461,098 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩465,794 | ₩469,289 | ₩463,913 | ₩466,208 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,246 | ₩468,609 | ₩462,726 | ₩464,540 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩457,563 | ₩461,258 | ₩454,641 | ₩460,911 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩461,725 | ₩462,192 | ₩456,882 | ₩458,883 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,255 | ₩460,324 | ₩452,920 | ₩459,617 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩454,414 | ₩459,337 | ₩453,160 | ₩456,762 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩448,891 | ₩453,881 | ₩448,104 | ₩452,493 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩450,599 | ₩450,892 | ₩446,423 | ₩449,118 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,249 | ₩450,172 | ₩442,328 | ₩450,052 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩439,539 | ₩445,436 | ₩438,739 | ₩444,729 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩434,657 | ₩436,631 | ₩430,734 | ₩436,404 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩434,843 | ₩434,910 | ₩430,788 | ₩430,921 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,205 | ₩438,539 | ₩434,243 | ₩434,577 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩438,752 | ₩441,260 | ₩437,098 | ₩438,165 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩444,529 | ₩444,555 | ₩439,326 | ₩441,661 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,088 | ₩444,649 | ₩441,647 | ₩444,249 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩443,822 | ₩445,583 | ₩441,781 | ₩443,435 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩442,821 | ₩449,065 | ₩442,021 | ₩446,316 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩433,483 | ₩440,313 | ₩433,483 | ₩439,726 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,097 | ₩437,818 | ₩431,682 | ₩432,615 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩437,418 | ₩440,113 | ₩428,333 | ₩429,240 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩435,897 | ₩440,060 | ₩433,523 | ₩436,871 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩446,597 | ₩446,877 | ₩438,499 | ₩438,966 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,213 | ₩452,560 | ₩442,461 | ₩444,142 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩446,370 | ₩453,347 | ₩444,889 | ₩452,693 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩441,754 | ₩449,385 | ₩439,873 | ₩446,170 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩440,873 | ₩445,516 | ₩440,873 | ₩442,461 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩445,609 | ₩445,970 | ₩440,620 | ₩442,194 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩443,875 | ₩445,089 | ₩440,447 | ₩441,781 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,231 | ₩445,836 | ₩436,711 | ₩444,449 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩431,575 | ₩438,445 | ₩430,281 | ₩438,192 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,122 | ₩435,951 | ₩429,934 | ₩430,414 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,015 | ₩434,403 | ₩429,574 | ₩429,947 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩436,431 | ₩438,099 | ₩434,643 | ₩437,738 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩431,602 | ₩437,298 | ₩430,201 | ₩434,537 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,224 | ₩431,121 | ₩420,475 | ₩430,201 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,271 | ₩422,850 | ₩412,311 | ₩421,676 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,172 | ₩414,672 | ₩400,197 | ₩411,590 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,355 | ₩421,916 | ₩400,718 | ₩401,145 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩411,524 | ₩416,500 | ₩408,855 | ₩410,857 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩405,467 | ₩412,818 | ₩404,600 | ₩409,509 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,192 | ₩417,740 | ₩406,427 | ₩409,002 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩406,521 | ₩419,755 | ₩406,334 | ₩416,393 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,319 | ₩427,413 | ₩413,405 | ₩414,565 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,163 | ₩436,124 | ₩430,054 | ₩430,668 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,148 | ₩433,669 | ₩429,307 | ₩432,429 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩434,790 | ₩435,844 | ₩429,881 | ₩433,523 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,116 | ₩428,333 | ₩416,286 | ₩428,293 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,258 | ₩436,258 | ₩425,812 | ₩426,772 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,255 | ₩438,139 | ₩430,254 | ₩436,111 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,001 | ₩435,590 | ₩428,333 | ₩428,480 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩440,740 | ₩440,927 | ₩433,109 | ₩438,259 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,179 | ₩442,047 | ₩435,884 | ₩441,167 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩438,392 | ₩443,475 | ₩436,658 | ₩436,738 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩442,995 | ₩448,091 | ₩437,538 | ₩441,407 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩444,676 | ₩446,877 | ₩441,807 | ₩442,648 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,077 | ₩448,638 | ₩443,768 | ₩445,116 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩443,808 | ₩445,810 | ₩442,221 | ₩442,461 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩431,455 | ₩437,818 | ₩431,455 | ₩436,484 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,111 | ₩437,805 | ₩424,531 | ₩429,921 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩438,979 | ₩440,780 | ₩435,404 | ₩438,952 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩439,446 | ₩441,834 | ₩437,552 | ₩440,687 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,256 | ₩436,498 | ₩428,213 | ₩432,282 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,091 | ₩448,958 | ₩435,577 | ₩437,405 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩445,876 | ₩449,932 | ₩439,779 | ₩446,917 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,348 | ₩444,622 | ₩427,586 | ₩440,700 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩431,775 | ₩437,245 | ₩430,975 | ₩436,898 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,138 | ₩438,552 | ₩422,690 | ₩423,344 | -3.16% | 56.1만 |
|---|