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 | ₩474,422 | ₩479,144 | ₩473,325 | ₩477,257 | +0.60% | 16.8만 |
| 2026.10.08 | ₩471,639 | ₩473,191 | ₩468,268 | ₩472,830 | +0.25% | 105.7만 |
| 2026.10.07 | ₩475,131 | ₩477,244 | ₩474,368 | ₩475,371 | +0.05% | 48.7만 |
| 2026.10.06 | ₩489,163 | ₩489,979 | ₩480,816 | ₩482,274 | -1.41% | 27.8만 |
| 2026.10.05 | ₩483,759 | ₩488,066 | ₩480,829 | ₩486,648 | +0.60% | 24.2만 |
| 2026.10.02 | ₩484,334 | ₩486,875 | ₩482,167 | ₩482,688 | -0.34% | 31.6만 |
| 2026.10.01 | ₩476,990 | ₩482,568 | ₩473,887 | ₩478,408 | +0.30% | 53.1만 |
| 2026.09.30 | ₩480,321 | ₩481,605 | ₩477,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,418 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩479,879 | ₩481,177 | ₩474,488 | ₩477,980 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩478,836 | ₩482,127 | ₩476,281 | ₩479,545 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩483,210 | ₩485,177 | ₩479,157 | ₩481,765 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩480,160 | ₩482,515 | ₩475,880 | ₩481,886 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩489,952 | ₩490,300 | ₩480,856 | ₩482,087 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩492,253 | ₩494,447 | ₩489,297 | ₩492,159 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩488,614 | ₩489,698 | ₩486,033 | ₩488,454 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩486,207 | ₩487,183 | ₩481,284 | ₩484,361 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩490,768 | ₩491,477 | ₩486,461 | ₩486,474 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩484,601 | ₩487,812 | ₩477,886 | ₩483,050 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩487,651 | ₩487,651 | ₩480,508 | ₩483,183 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩488,173 | ₩492,654 | ₩487,517 | ₩489,056 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩495,343 | ₩496,400 | ₩491,437 | ₩491,771 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩491,477 | ₩494,875 | ₩488,935 | ₩489,149 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩501,496 | ₩503,048 | ₩495,704 | ₩496,212 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩503,650 | ₩507,302 | ₩501,844 | ₩504,452 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩501,215 | ₩505,242 | ₩501,215 | ₩505,028 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩504,894 | ₩505,242 | ₩500,493 | ₩504,439 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩498,286 | ₩502,339 | ₩497,697 | ₩501,777 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩499,316 | ₩501,684 | ₩495,758 | ₩496,828 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩505,790 | ₩506,191 | ₩501,362 | ₩504,292 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩516,532 | ₩517,241 | ₩506,713 | ₩506,860 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩516,425 | ₩518,779 | ₩515,154 | ₩517,548 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩513,642 | ₩517,201 | ₩513,562 | ₩515,274 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩515,569 | ₩516,973 | ₩513,776 | ₩515,809 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩516,625 | ₩516,625 | ₩511,582 | ₩512,545 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩516,023 | ₩518,779 | ₩513,442 | ₩518,177 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩517,401 | ₩518,605 | ₩510,579 | ₩511,837 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩525,160 | ₩526,564 | ₩519,421 | ₩522,070 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩523,220 | ₩525,481 | ₩519,087 | ₩519,328 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩527,594 | ₩528,758 | ₩525,722 | ₩527,982 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩525,146 | ₩529,373 | ₩523,715 | ₩529,253 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩526,618 | ₩528,384 | ₩523,769 | ₩525,307 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩525,133 | ₩526,217 | ₩521,909 | ₩524,825 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩521,013 | ₩522,712 | ₩519,849 | ₩520,665 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩520,090 | ₩522,163 | ₩517,696 | ₩519,047 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩519,488 | ₩521,989 | ₩517,187 | ₩521,909 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩514,525 | ₩520,184 | ₩512,920 | ₩514,057 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩520,465 | ₩523,662 | ₩516,893 | ₩517,321 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩510,057 | ₩520,772 | ₩510,017 | ₩519,488 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩498,219 | ₩506,981 | ₩496,600 | ₩505,951 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩501,456 | ₩502,192 | ₩489,631 | ₩495,838 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩493,952 | ₩500,078 | ₩490,728 | ₩499,597 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩495,570 | ₩497,751 | ₩485,671 | ₩486,514 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩498,366 | ₩498,366 | ₩489,350 | ₩497,176 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩500,988 | ₩505,161 | ₩494,594 | ₩499,677 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩502,673 | ₩503,088 | ₩494,473 | ₩495,249 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩498,112 | ₩503,195 | ₩496,841 | ₩500,319 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩507,422 | ₩509,001 | ₩502,687 | ₩503,208 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩503,155 | ₩510,860 | ₩502,245 | ₩510,419 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩505,590 | ₩507,971 | ₩500,212 | ₩500,413 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩494,634 | ₩507,034 | ₩494,634 | ₩503,931 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩508,452 | ₩512,438 | ₩501,964 | ₩504,533 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩512,131 | ₩513,656 | ₩507,007 | ₩511,703 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩511,235 | ₩512,947 | ₩508,118 | ₩510,940 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩511,489 | ₩512,492 | ₩505,242 | ₩506,941 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩520,732 | ₩521,254 | ₩509,964 | ₩514,579 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩515,207 | ₩521,361 | ₩515,207 | ₩520,143 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩511,007 | ₩514,726 | ₩504,974 | ₩511,850 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩520,759 | ₩522,859 | ₩511,101 | ₩515,930 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩519,060 | ₩525,494 | ₩518,538 | ₩521,682 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩524,785 | ₩527,889 | ₩512,305 | ₩517,388 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩525,173 | ₩530,136 | ₩522,698 | ₩523,167 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩522,070 | ₩527,715 | ₩519,916 | ₩526,992 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩520,103 | ₩522,578 | ₩512,037 | ₩522,030 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩518,619 | ₩525,093 | ₩516,719 | ₩519,435 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩527,059 | ₩530,644 | ₩519,822 | ₩524,264 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩519,729 | ₩527,956 | ₩517,401 | ₩520,371 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩513,963 | ₩524,050 | ₩513,803 | ₩518,592 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩523,167 | ₩528,812 | ₩521,602 | ₩526,845 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩517,415 | ₩521,481 | ₩511,248 | ₩520,411 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩511,355 | ₩518,792 | ₩506,780 | ₩508,345 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩516,906 | ₩519,341 | ₩509,429 | ₩510,205 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩518,003 | ₩520,652 | ₩515,087 | ₩516,572 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩508,238 | ₩514,512 | ₩504,185 | ₩508,840 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩493,122 | ₩506,994 | ₩491,544 | ₩505,523 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩493,350 | ₩503,690 | ₩487,477 | ₩488,534 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩499,623 | ₩507,690 | ₩478,996 | ₩495,758 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩497,670 | ₩499,998 | ₩492,868 | ₩494,514 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩505,897 | ₩505,911 | ₩486,862 | ₩489,952 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩503,382 | ₩514,338 | ₩501,135 | ₩512,198 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩508,813 | ₩509,201 | ₩500,640 | ₩504,292 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩506,218 | ₩511,703 | ₩505,884 | ₩511,515 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩506,058 | ₩510,940 | ₩501,630 | ₩507,516 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩511,529 | ₩512,291 | ₩504,024 | ₩509,348 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩507,181 | ₩513,602 | ₩503,851 | ₩512,037 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩509,696 | ₩510,539 | ₩504,947 | ₩508,144 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩505,322 | ₩508,653 | ₩502,593 | ₩507,904 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩495,878 | ₩500,694 | ₩495,477 | ₩498,072 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩483,090 | ₩494,781 | ₩481,525 | ₩492,346 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩475,799 | ₩486,193 | ₩472,923 | ₩485,805 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩473,271 | ₩476,535 | ₩467,238 | ₩472,509 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩486,541 | ₩486,541 | ₩473,806 | ₩478,328 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩489,230 | ₩489,270 | ₩483,852 | ₩484,575 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩495,517 | ₩499,784 | ₩491,664 | ₩497,938 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩494,433 | ₩496,306 | ₩487,049 | ₩493,978 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩495,169 | ₩495,223 | ₩483,919 | ₩493,042 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩494,393 | ₩501,269 | ₩494,393 | ₩498,700 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩494,687 | ₩495,102 | ₩490,367 | ₩493,591 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩502,138 | ₩502,566 | ₩488,293 | ₩490,367 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩496,814 | ₩501,015 | ₩492,614 | ₩500,480 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩488,614 | ₩492,989 | ₩487,517 | ₩492,547 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩484,949 | ₩489,163 | ₩479,679 | ₩483,598 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩482,314 | ₩485,618 | ₩479,170 | ₩484,855 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩473,392 | ₩481,819 | ₩469,392 | ₩481,404 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩472,375 | ₩472,375 | ₩465,847 | ₩469,967 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩474,676 | ₩477,298 | ₩467,626 | ₩470,195 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩479,304 | ₩480,174 | ₩476,161 | ₩478,662 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩479,063 | ₩481,792 | ₩473,860 | ₩479,157 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩479,772 | ₩481,538 | ₩469,191 | ₩476,161 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩481,244 | ₩482,916 | ₩476,227 | ₩479,612 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩481,886 | ₩485,752 | ₩474,020 | ₩475,398 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩475,104 | ₩480,294 | ₩474,783 | ₩479,839 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩473,739 | ₩479,786 | ₩473,017 | ₩476,682 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩466,369 | ₩467,412 | ₩462,570 | ₩466,409 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩463,252 | ₩465,981 | ₩461,406 | ₩465,486 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩459,012 | ₩463,867 | ₩457,647 | ₩462,677 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩442,331 | ₩453,795 | ₩441,996 | ₩453,340 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩446,210 | ₩446,959 | ₩442,411 | ₩443,936 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩440,458 | ₩446,906 | ₩439,762 | ₩445,073 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩445,929 | ₩448,096 | ₩439,562 | ₩442,839 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩425,944 | ₩429,422 | ₩421,650 | ₩428,339 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩425,503 | ₩429,101 | ₩424,312 | ₩427,643 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩412,969 | ₩428,633 | ₩412,500 | ₩425,864 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩424,580 | ₩428,753 | ₩422,145 | ₩422,921 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩409,370 | ₩421,503 | ₩408,394 | ₩419,777 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩414,239 | ₩414,239 | ₩400,822 | ₩402,668 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩417,182 | ₩417,557 | ₩409,771 | ₩411,163 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩423,496 | ₩428,232 | ₩418,921 | ₩419,603 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩430,144 | ₩432,592 | ₩425,770 | ₩429,716 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩419,550 | ₩426,292 | ₩417,022 | ₩424,125 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩422,466 | ₩430,465 | ₩420,674 | ₩423,362 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩424,446 | ₩424,994 | ₩411,176 | ₩414,079 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩416,808 | ₩429,649 | ₩415,390 | ₩425,128 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩427,068 | ₩428,526 | ₩421,824 | ₩422,132 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩428,272 | ₩432,017 | ₩426,827 | ₩429,395 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩427,402 | ₩430,653 | ₩424,767 | ₩426,332 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩426,386 | ₩429,823 | ₩419,831 | ₩421,610 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩428,472 | ₩428,994 | ₩422,145 | ₩423,309 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩433,194 | ₩437,047 | ₩430,679 | ₩434,572 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩434,893 | ₩442,692 | ₩433,515 | ₩435,040 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩422,667 | ₩437,060 | ₩418,132 | ₩435,348 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩430,332 | ₩434,545 | ₩426,987 | ₩428,539 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩444,096 | ₩446,825 | ₩434,117 | ₩439,495 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩447,695 | ₩450,223 | ₩442,625 | ₩448,016 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩440,137 | ₩447,253 | ₩433,181 | ₩443,414 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩441,434 | ₩453,674 | ₩441,434 | ₩452,818 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩448,163 | ₩450,089 | ₩444,819 | ₩448,457 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩454,664 | ₩456,483 | ₩448,310 | ₩455,694 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩454,704 | ₩455,306 | ₩450,651 | ₩453,273 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩444,605 | ₩452,765 | ₩443,735 | ₩451,400 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩448,283 | ₩450,156 | ₩440,418 | ₩445,287 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩449,835 | ₩457,634 | ₩447,548 | ₩450,892 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩448,404 | ₩452,724 | ₩446,103 | ₩452,417 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩448,845 | ₩456,724 | ₩446,758 | ₩451,387 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩446,049 | ₩451,280 | ₩440,846 | ₩448,484 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩444,431 | ₩452,604 | ₩441,113 | ₩447,802 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩457,620 | ₩458,048 | ₩441,889 | ₩442,933 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩460,965 | ₩461,286 | ₩446,865 | ₩453,567 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩459,934 | ₩461,781 | ₩456,162 | ₩456,523 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩453,848 | ₩459,934 | ₩451,293 | ₩458,503 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩444,899 | ₩455,079 | ₩443,842 | ₩454,116 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩440,980 | ₩447,949 | ₩433,689 | ₩435,682 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩454,490 | ₩454,691 | ₩437,181 | ₩444,096 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩455,574 | ₩458,289 | ₩444,163 | ₩452,845 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩448,203 | ₩457,058 | ₩447,949 | ₩454,089 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩454,664 | ₩458,757 | ₩447,882 | ₩449,902 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩461,245 | ₩462,329 | ₩451,226 | ₩458,557 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩466,181 | ₩466,837 | ₩459,493 | ₩460,791 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩462,289 | ₩463,346 | ₩459,266 | ₩462,984 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩463,854 | ₩467,452 | ₩461,580 | ₩462,597 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩471,826 | ₩471,826 | ₩462,797 | ₩463,854 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩473,512 | ₩475,331 | ₩471,439 | ₩473,137 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩466,262 | ₩470,810 | ₩459,801 | ₩469,071 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩458,744 | ₩467,359 | ₩458,744 | ₩462,342 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩467,051 | ₩470,556 | ₩465,165 | ₩467,466 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩464,496 | ₩469,873 | ₩463,974 | ₩465,794 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩458,798 | ₩462,503 | ₩455,868 | ₩462,155 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩462,971 | ₩463,439 | ₩458,115 | ₩460,122 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩456,483 | ₩461,566 | ₩454,142 | ₩460,857 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩455,641 | ₩460,577 | ₩454,383 | ₩457,995 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩450,103 | ₩455,105 | ₩449,313 | ₩453,714 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩451,815 | ₩452,109 | ₩447,628 | ₩450,330 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩445,447 | ₩451,387 | ₩443,521 | ₩451,266 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩440,725 | ₩446,638 | ₩439,923 | ₩445,929 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩435,830 | ₩437,809 | ₩431,897 | ₩437,582 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩436,017 | ₩436,084 | ₩431,950 | ₩432,084 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩439,388 | ₩439,722 | ₩435,415 | ₩435,749 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩439,936 | ₩442,451 | ₩438,277 | ₩439,348 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩445,728 | ₩445,755 | ₩440,511 | ₩442,852 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩444,284 | ₩445,849 | ₩442,839 | ₩445,447 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩445,019 | ₩446,785 | ₩442,973 | ₩444,631 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩444,016 | ₩450,276 | ₩443,213 | ₩447,521 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩434,652 | ₩441,501 | ₩434,652 | ₩440,913 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩436,271 | ₩439,000 | ₩432,846 | ₩433,783 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩438,599 | ₩441,301 | ₩429,489 | ₩430,399 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩437,074 | ₩441,247 | ₩434,692 | ₩438,050 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩447,802 | ₩448,083 | ₩439,682 | ₩440,150 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩453,433 | ₩453,781 | ₩443,655 | ₩445,340 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩447,574 | ₩454,570 | ₩446,090 | ₩453,915 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩442,946 | ₩450,598 | ₩441,060 | ₩447,374 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩442,063 | ₩446,718 | ₩442,063 | ₩443,655 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩446,812 | ₩447,173 | ₩441,809 | ₩443,387 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩445,073 | ₩446,290 | ₩441,635 | ₩442,973 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩438,411 | ₩447,039 | ₩437,890 | ₩445,648 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩432,739 | ₩439,629 | ₩431,442 | ₩439,374 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩434,291 | ₩437,127 | ₩431,094 | ₩431,576 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩433,181 | ₩435,575 | ₩430,733 | ₩431,108 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩437,609 | ₩439,281 | ₩435,816 | ₩438,920 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩432,766 | ₩438,478 | ₩431,362 | ₩435,709 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩424,366 | ₩432,285 | ₩421,610 | ₩431,362 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩414,387 | ₩423,991 | ₩413,423 | ₩422,814 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩403,257 | ₩415,791 | ₩401,277 | ₩412,701 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩420,486 | ₩423,055 | ₩401,799 | ₩402,227 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩412,634 | ₩417,624 | ₩409,959 | ₩411,965 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩406,561 | ₩413,932 | ₩405,692 | ₩410,614 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩415,310 | ₩418,868 | ₩407,524 | ₩410,106 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩407,618 | ₩420,888 | ₩407,431 | ₩417,517 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩428,472 | ₩428,566 | ₩414,520 | ₩415,684 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩435,335 | ₩437,301 | ₩431,215 | ₩431,830 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩432,311 | ₩434,840 | ₩430,465 | ₩433,596 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩435,963 | ₩437,020 | ₩431,041 | ₩434,692 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩423,255 | ₩429,489 | ₩417,410 | ₩429,449 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩437,435 | ₩437,435 | ₩426,961 | ₩427,924 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩432,418 | ₩439,321 | ₩431,415 | ₩437,288 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩432,164 | ₩436,766 | ₩429,489 | ₩429,636 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩441,929 | ₩442,117 | ₩434,278 | ₩439,441 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩439,361 | ₩443,240 | ₩437,060 | ₩442,357 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩439,575 | ₩444,672 | ₩437,836 | ₩437,916 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩444,190 | ₩449,300 | ₩438,719 | ₩442,598 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩445,876 | ₩448,083 | ₩443,000 | ₩443,842 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩449,287 | ₩449,848 | ₩444,966 | ₩446,317 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩445,006 | ₩447,013 | ₩443,414 | ₩443,655 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩432,619 | ₩439,000 | ₩432,619 | ₩437,662 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩438,291 | ₩438,986 | ₩425,677 | ₩431,081 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩440,164 | ₩441,969 | ₩436,579 | ₩440,137 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩440,632 | ₩443,026 | ₩438,732 | ₩441,876 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩434,425 | ₩437,676 | ₩429,369 | ₩433,448 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩449,300 | ₩450,169 | ₩436,753 | ₩438,585 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩447,079 | ₩451,146 | ₩440,966 | ₩448,123 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩431,509 | ₩445,822 | ₩428,740 | ₩441,889 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩432,940 | ₩438,425 | ₩432,138 | ₩438,077 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩438,318 | ₩439,736 | ₩423,831 | ₩424,486 | -3.16% | 56.1만 |
|---|