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 | ₩473,248 | ₩477,958 | ₩472,153 | ₩476,077 | +0.60% | 16.8만 |
| 2026.10.08 | ₩470,472 | ₩472,020 | ₩467,110 | ₩471,660 | +0.25% | 105.7만 |
| 2026.10.07 | ₩473,955 | ₩476,063 | ₩473,194 | ₩474,195 | +0.05% | 48.7만 |
| 2026.10.06 | ₩487,952 | ₩488,766 | ₩479,626 | ₩481,080 | -1.41% | 27.8만 |
| 2026.10.05 | ₩482,562 | ₩486,858 | ₩479,639 | ₩485,444 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,135 | ₩485,671 | ₩480,974 | ₩481,494 | -0.34% | 31.6만 |
| 2026.10.01 | ₩475,810 | ₩481,374 | ₩472,714 | ₩477,224 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,132 | ₩480,413 | ₩475,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,237 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩478,692 | ₩479,986 | ₩473,314 | ₩476,797 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩477,651 | ₩480,934 | ₩475,102 | ₩478,358 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,014 | ₩483,976 | ₩477,971 | ₩480,573 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩478,972 | ₩481,321 | ₩474,702 | ₩480,693 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩488,740 | ₩489,087 | ₩479,666 | ₩480,894 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,035 | ₩493,223 | ₩488,086 | ₩490,941 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩487,405 | ₩488,486 | ₩484,830 | ₩487,245 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,003 | ₩485,978 | ₩480,093 | ₩483,162 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩489,554 | ₩490,261 | ₩485,257 | ₩485,270 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩483,402 | ₩486,605 | ₩476,704 | ₩481,854 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩486,445 | ₩486,445 | ₩479,319 | ₩481,988 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩486,965 | ₩491,435 | ₩486,311 | ₩487,846 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,117 | ₩495,171 | ₩490,221 | ₩490,554 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,261 | ₩493,650 | ₩487,726 | ₩487,939 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,255 | ₩501,803 | ₩494,478 | ₩494,985 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩502,404 | ₩506,046 | ₩500,602 | ₩503,204 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩499,975 | ₩503,992 | ₩499,975 | ₩503,778 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩503,645 | ₩503,992 | ₩499,255 | ₩503,191 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,053 | ₩501,096 | ₩496,466 | ₩500,536 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,080 | ₩500,442 | ₩494,531 | ₩495,598 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩504,539 | ₩504,939 | ₩500,122 | ₩503,044 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,254 | ₩515,961 | ₩505,459 | ₩505,606 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,147 | ₩517,495 | ₩513,879 | ₩516,268 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩512,371 | ₩515,921 | ₩512,291 | ₩513,999 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,293 | ₩515,694 | ₩512,505 | ₩514,533 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩515,347 | ₩515,347 | ₩510,316 | ₩511,277 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩514,747 | ₩517,495 | ₩512,171 | ₩516,895 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,121 | ₩517,322 | ₩509,316 | ₩510,570 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩523,860 | ₩525,261 | ₩518,136 | ₩520,778 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩521,926 | ₩524,181 | ₩517,802 | ₩518,042 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,289 | ₩527,450 | ₩524,421 | ₩526,676 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩523,847 | ₩528,064 | ₩522,419 | ₩527,943 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,315 | ₩527,076 | ₩522,473 | ₩524,007 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩523,834 | ₩524,914 | ₩520,618 | ₩523,527 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩519,724 | ₩521,418 | ₩518,563 | ₩519,377 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩518,803 | ₩520,871 | ₩516,415 | ₩517,762 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,203 | ₩520,698 | ₩515,907 | ₩520,618 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,252 | ₩518,896 | ₩511,651 | ₩512,785 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,177 | ₩522,366 | ₩515,614 | ₩516,041 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩508,795 | ₩519,484 | ₩508,755 | ₩518,203 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩496,986 | ₩505,726 | ₩495,372 | ₩504,699 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,215 | ₩500,949 | ₩488,419 | ₩494,611 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩492,729 | ₩498,841 | ₩489,514 | ₩498,361 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,344 | ₩496,519 | ₩484,470 | ₩485,310 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,133 | ₩497,133 | ₩488,139 | ₩495,945 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩499,748 | ₩503,912 | ₩493,370 | ₩498,441 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩501,430 | ₩501,843 | ₩493,250 | ₩494,024 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩496,879 | ₩501,950 | ₩495,612 | ₩499,081 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,167 | ₩507,741 | ₩501,443 | ₩501,963 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩501,910 | ₩509,596 | ₩501,003 | ₩509,156 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,338 | ₩506,714 | ₩498,974 | ₩499,174 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩493,410 | ₩505,780 | ₩493,410 | ₩502,684 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,194 | ₩511,170 | ₩500,722 | ₩503,284 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩510,864 | ₩512,385 | ₩505,753 | ₩510,437 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩509,970 | ₩511,678 | ₩506,860 | ₩509,676 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,223 | ₩511,224 | ₩503,992 | ₩505,686 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩519,444 | ₩519,964 | ₩508,702 | ₩513,305 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩513,933 | ₩520,071 | ₩513,933 | ₩518,856 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩509,743 | ₩513,452 | ₩503,725 | ₩510,583 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩519,470 | ₩521,565 | ₩509,836 | ₩514,653 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩517,776 | ₩524,194 | ₩517,255 | ₩520,391 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩523,487 | ₩526,582 | ₩511,037 | ₩516,108 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩523,874 | ₩528,824 | ₩521,405 | ₩521,872 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩520,778 | ₩526,409 | ₩518,630 | ₩525,688 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩518,816 | ₩521,285 | ₩510,770 | ₩520,738 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,335 | ₩523,794 | ₩515,440 | ₩518,149 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩525,755 | ₩529,331 | ₩518,536 | ₩522,966 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩518,443 | ₩526,649 | ₩516,121 | ₩519,083 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩512,692 | ₩522,753 | ₩512,532 | ₩517,309 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩521,872 | ₩527,503 | ₩520,311 | ₩525,542 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,134 | ₩520,191 | ₩509,983 | ₩519,123 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,090 | ₩517,509 | ₩505,526 | ₩507,087 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩515,627 | ₩518,056 | ₩508,168 | ₩508,942 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩516,721 | ₩519,363 | ₩513,813 | ₩515,294 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩506,981 | ₩513,239 | ₩502,937 | ₩507,581 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩491,902 | ₩505,740 | ₩490,328 | ₩504,272 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,129 | ₩502,444 | ₩486,271 | ₩487,325 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩498,387 | ₩506,433 | ₩477,811 | ₩494,531 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩496,439 | ₩498,761 | ₩491,649 | ₩493,290 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩504,645 | ₩504,659 | ₩485,657 | ₩488,740 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,137 | ₩513,065 | ₩499,895 | ₩510,930 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩507,554 | ₩507,941 | ₩499,401 | ₩503,044 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩504,966 | ₩510,437 | ₩504,632 | ₩510,250 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩504,806 | ₩509,676 | ₩500,389 | ₩506,260 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,263 | ₩511,024 | ₩502,777 | ₩508,088 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩505,926 | ₩512,331 | ₩502,604 | ₩510,770 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩508,435 | ₩509,276 | ₩503,698 | ₩506,887 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,072 | ₩507,394 | ₩501,349 | ₩506,647 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩494,651 | ₩499,455 | ₩494,251 | ₩496,839 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩481,894 | ₩493,557 | ₩480,333 | ₩491,128 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩474,622 | ₩484,990 | ₩471,753 | ₩484,603 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,100 | ₩475,356 | ₩466,082 | ₩471,340 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,337 | ₩485,337 | ₩472,634 | ₩477,144 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,019 | ₩488,059 | ₩482,655 | ₩483,376 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,291 | ₩498,547 | ₩490,448 | ₩496,706 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,210 | ₩495,078 | ₩485,844 | ₩492,756 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩493,944 | ₩493,997 | ₩482,722 | ₩491,822 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,170 | ₩500,028 | ₩493,170 | ₩497,466 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩493,463 | ₩493,877 | ₩489,153 | ₩492,369 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩500,896 | ₩501,323 | ₩487,085 | ₩489,153 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩495,585 | ₩499,775 | ₩491,395 | ₩499,241 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩487,405 | ₩491,769 | ₩486,311 | ₩491,328 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩483,749 | ₩487,952 | ₩478,492 | ₩482,401 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,120 | ₩484,416 | ₩477,985 | ₩483,656 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,220 | ₩480,627 | ₩468,230 | ₩480,213 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,206 | ₩471,206 | ₩464,694 | ₩468,804 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩473,501 | ₩476,117 | ₩466,469 | ₩469,031 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,118 | ₩478,985 | ₩474,982 | ₩477,478 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩477,878 | ₩480,600 | ₩472,687 | ₩477,971 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩478,585 | ₩480,347 | ₩468,030 | ₩474,982 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,053 | ₩481,721 | ₩475,049 | ₩478,425 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩480,693 | ₩484,550 | ₩472,847 | ₩474,222 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩473,928 | ₩479,106 | ₩473,608 | ₩478,652 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩472,567 | ₩478,599 | ₩471,847 | ₩475,503 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,215 | ₩466,256 | ₩461,425 | ₩465,255 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,106 | ₩464,828 | ₩460,264 | ₩464,334 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩457,876 | ₩462,719 | ₩456,515 | ₩461,532 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,236 | ₩452,672 | ₩440,903 | ₩452,218 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,106 | ₩445,853 | ₩441,316 | ₩442,837 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,368 | ₩445,800 | ₩438,674 | ₩443,972 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩444,826 | ₩446,987 | ₩438,474 | ₩441,743 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩424,890 | ₩428,359 | ₩420,607 | ₩427,279 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,450 | ₩428,039 | ₩423,262 | ₩426,585 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩411,947 | ₩427,572 | ₩411,480 | ₩424,810 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩423,529 | ₩427,692 | ₩421,100 | ₩421,874 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,357 | ₩420,460 | ₩407,383 | ₩418,739 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,214 | ₩413,214 | ₩399,831 | ₩401,672 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,150 | ₩416,524 | ₩408,758 | ₩410,145 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,448 | ₩427,172 | ₩417,885 | ₩418,565 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,080 | ₩431,522 | ₩424,717 | ₩428,653 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩418,512 | ₩425,237 | ₩415,990 | ₩423,075 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,421 | ₩429,400 | ₩419,633 | ₩422,315 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,396 | ₩423,943 | ₩410,159 | ₩413,054 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩415,776 | ₩428,586 | ₩414,362 | ₩424,076 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,011 | ₩427,465 | ₩420,780 | ₩421,087 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,212 | ₩430,948 | ₩425,771 | ₩428,333 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,345 | ₩429,587 | ₩423,716 | ₩425,277 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,330 | ₩428,760 | ₩418,792 | ₩420,567 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,412 | ₩427,932 | ₩421,100 | ₩422,261 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,122 | ₩435,965 | ₩429,614 | ₩433,497 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩433,817 | ₩441,596 | ₩432,443 | ₩433,964 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩421,621 | ₩435,979 | ₩417,097 | ₩434,271 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,267 | ₩433,470 | ₩425,931 | ₩427,479 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩442,997 | ₩445,720 | ₩433,043 | ₩438,407 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩446,587 | ₩449,109 | ₩441,530 | ₩446,907 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,048 | ₩446,147 | ₩432,109 | ₩442,317 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,342 | ₩452,552 | ₩440,342 | ₩451,698 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,054 | ₩448,975 | ₩443,718 | ₩447,348 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩453,539 | ₩455,354 | ₩447,201 | ₩454,566 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩453,579 | ₩454,180 | ₩449,536 | ₩452,151 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩443,505 | ₩451,644 | ₩442,637 | ₩450,283 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,174 | ₩449,042 | ₩439,328 | ₩444,185 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩448,722 | ₩456,501 | ₩446,440 | ₩449,776 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,294 | ₩451,604 | ₩444,999 | ₩451,297 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩447,735 | ₩455,594 | ₩445,653 | ₩450,270 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩444,946 | ₩450,163 | ₩439,755 | ₩447,374 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,331 | ₩451,484 | ₩440,022 | ₩446,694 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩456,488 | ₩456,915 | ₩440,796 | ₩441,837 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩459,824 | ₩460,144 | ₩445,760 | ₩452,445 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩458,796 | ₩460,638 | ₩455,034 | ₩455,394 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩452,725 | ₩458,796 | ₩450,176 | ₩457,369 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩443,798 | ₩453,953 | ₩442,744 | ₩452,992 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩439,888 | ₩446,840 | ₩432,616 | ₩434,604 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,366 | ₩453,566 | ₩436,099 | ₩442,997 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩454,446 | ₩457,155 | ₩443,064 | ₩451,724 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,094 | ₩455,928 | ₩446,840 | ₩452,965 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩453,539 | ₩457,622 | ₩446,774 | ₩448,789 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,104 | ₩461,185 | ₩450,110 | ₩457,422 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,028 | ₩465,682 | ₩458,356 | ₩459,650 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,145 | ₩462,199 | ₩458,129 | ₩461,839 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩462,706 | ₩466,296 | ₩460,438 | ₩461,452 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩470,659 | ₩470,659 | ₩461,652 | ₩462,706 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,340 | ₩474,155 | ₩470,272 | ₩471,967 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,108 | ₩469,645 | ₩458,663 | ₩467,910 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩457,609 | ₩466,202 | ₩457,609 | ₩461,198 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩465,895 | ₩469,391 | ₩464,014 | ₩466,309 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,347 | ₩468,711 | ₩462,826 | ₩464,641 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩457,662 | ₩461,358 | ₩454,740 | ₩461,011 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩461,825 | ₩462,293 | ₩456,982 | ₩458,983 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,354 | ₩460,424 | ₩453,019 | ₩459,717 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩454,513 | ₩459,437 | ₩453,259 | ₩456,862 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩448,989 | ₩453,979 | ₩448,202 | ₩452,592 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩450,697 | ₩450,990 | ₩446,520 | ₩449,216 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,345 | ₩450,270 | ₩442,424 | ₩450,150 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩439,635 | ₩445,533 | ₩438,834 | ₩444,826 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩434,751 | ₩436,726 | ₩430,828 | ₩436,499 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩434,938 | ₩435,005 | ₩430,881 | ₩431,015 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,301 | ₩438,634 | ₩434,337 | ₩434,671 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩438,848 | ₩441,356 | ₩437,193 | ₩438,260 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩444,625 | ₩444,652 | ₩439,421 | ₩441,757 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,184 | ₩444,746 | ₩441,743 | ₩444,345 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩443,918 | ₩445,680 | ₩441,877 | ₩443,531 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩442,917 | ₩449,162 | ₩442,117 | ₩446,413 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩433,577 | ₩440,409 | ₩433,577 | ₩439,822 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,191 | ₩437,914 | ₩431,775 | ₩432,710 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩437,513 | ₩440,209 | ₩428,426 | ₩429,334 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩435,992 | ₩440,155 | ₩433,617 | ₩436,966 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩446,694 | ₩446,974 | ₩438,594 | ₩439,061 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,311 | ₩452,658 | ₩442,557 | ₩444,238 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩446,467 | ₩453,446 | ₩444,986 | ₩452,792 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩441,850 | ₩449,483 | ₩439,968 | ₩446,267 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩440,969 | ₩445,613 | ₩440,969 | ₩442,557 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩445,706 | ₩446,067 | ₩440,716 | ₩442,290 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩443,972 | ₩445,186 | ₩440,542 | ₩441,877 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,326 | ₩445,933 | ₩436,806 | ₩444,545 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩431,669 | ₩438,541 | ₩430,374 | ₩438,287 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,217 | ₩436,045 | ₩430,027 | ₩430,508 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,109 | ₩434,498 | ₩429,667 | ₩430,041 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩436,526 | ₩438,194 | ₩434,738 | ₩437,833 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩431,695 | ₩437,393 | ₩430,294 | ₩434,631 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,316 | ₩431,215 | ₩420,567 | ₩430,294 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,361 | ₩422,942 | ₩412,400 | ₩421,768 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,259 | ₩414,762 | ₩400,284 | ₩411,680 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,446 | ₩422,008 | ₩400,805 | ₩401,232 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩411,613 | ₩416,590 | ₩408,944 | ₩410,946 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩405,555 | ₩412,907 | ₩404,688 | ₩409,598 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,282 | ₩417,831 | ₩406,516 | ₩409,091 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩406,609 | ₩419,846 | ₩406,422 | ₩416,484 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,412 | ₩427,505 | ₩413,495 | ₩414,655 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,257 | ₩436,219 | ₩430,147 | ₩430,761 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,242 | ₩433,764 | ₩429,400 | ₩432,523 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩434,885 | ₩435,939 | ₩429,974 | ₩433,617 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,208 | ₩428,426 | ₩416,377 | ₩428,386 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,352 | ₩436,352 | ₩425,904 | ₩426,865 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,348 | ₩438,234 | ₩430,348 | ₩436,206 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,095 | ₩435,685 | ₩428,426 | ₩428,573 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩440,836 | ₩441,023 | ₩433,203 | ₩438,354 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,274 | ₩442,144 | ₩435,979 | ₩441,263 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩438,487 | ₩443,571 | ₩436,753 | ₩436,833 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,091 | ₩448,188 | ₩437,633 | ₩441,503 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩444,772 | ₩446,974 | ₩441,903 | ₩442,744 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,175 | ₩448,735 | ₩443,865 | ₩445,213 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩443,905 | ₩445,906 | ₩442,317 | ₩442,557 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩431,549 | ₩437,914 | ₩431,549 | ₩436,579 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,206 | ₩437,900 | ₩424,623 | ₩430,014 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,074 | ₩440,876 | ₩435,498 | ₩439,048 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩439,541 | ₩441,930 | ₩437,647 | ₩440,782 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,350 | ₩436,593 | ₩428,306 | ₩432,376 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,188 | ₩449,056 | ₩435,672 | ₩437,500 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩445,973 | ₩450,030 | ₩439,875 | ₩447,014 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,441 | ₩444,719 | ₩427,679 | ₩440,796 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩431,869 | ₩437,340 | ₩431,068 | ₩436,993 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,233 | ₩438,647 | ₩422,782 | ₩423,436 | -3.16% | 56.1만 |
|---|