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 | ₩473,287 | ₩477,997 | ₩472,192 | ₩476,116 | +0.60% | 16.8만 |
| 2026.10.08 | ₩470,511 | ₩472,059 | ₩467,148 | ₩471,699 | +0.25% | 105.7만 |
| 2026.10.07 | ₩473,994 | ₩476,102 | ₩473,233 | ₩474,234 | +0.05% | 48.7만 |
| 2026.10.06 | ₩487,993 | ₩488,807 | ₩479,665 | ₩481,120 | -1.41% | 27.8만 |
| 2026.10.05 | ₩482,601 | ₩486,898 | ₩479,679 | ₩485,484 | +0.60% | 24.2만 |
| 2026.10.02 | ₩483,175 | ₩485,711 | ₩481,013 | ₩481,534 | -0.34% | 31.6만 |
| 2026.10.01 | ₩475,849 | ₩481,414 | ₩472,753 | ₩477,263 | +0.30% | 53.1만 |
| 2026.09.30 | ₩479,172 | ₩480,453 | ₩475,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,276 |
| -0.60% |
| 37.9만 |
| 2026.09.29 | ₩478,731 | ₩480,026 | ₩473,353 | ₩476,836 | -0.40% | 74.6만 |
|---|
| 2026.09.28 | ₩477,690 | ₩480,973 | ₩475,142 | ₩478,398 | +0.15% | 66.1만 |
|---|
| 2026.09.25 | ₩482,054 | ₩484,016 | ₩478,011 | ₩480,613 | -0.30% | 57.9만 |
|---|
| 2026.09.24 | ₩479,012 | ₩481,360 | ₩474,741 | ₩480,733 | +0.36% | 102.1만 |
|---|
| 2026.09.23 | ₩488,780 | ₩489,127 | ₩479,706 | ₩480,933 | -1.61% | 49.3만 |
|---|
| 2026.09.22 | ₩491,075 | ₩493,264 | ₩488,126 | ₩490,982 | -0.02% | 40.4만 |
|---|
| 2026.09.21 | ₩487,445 | ₩488,526 | ₩484,870 | ₩487,285 | -0.03% | 30.2만 |
|---|
| 2026.09.18 | ₩485,043 | ₩486,018 | ₩480,133 | ₩483,202 | -0.38% | 40.4만 |
|---|
| 2026.09.17 | ₩489,594 | ₩490,301 | ₩485,297 | ₩485,310 | -0.87% | 51.1만 |
|---|
| 2026.09.16 | ₩483,442 | ₩486,645 | ₩476,743 | ₩481,894 | -0.32% | 39.7만 |
|---|
| 2026.09.15 | ₩486,485 | ₩486,485 | ₩479,359 | ₩482,028 | -0.92% | 61.3만 |
|---|
| 2026.09.14 | ₩487,005 | ₩491,476 | ₩486,351 | ₩487,886 | +0.18% | 48.7만 |
|---|
| 2026.09.11 | ₩494,158 | ₩495,212 | ₩490,261 | ₩490,595 | -0.72% | 86.8만 |
|---|
| 2026.09.10 | ₩490,301 | ₩493,691 | ₩487,766 | ₩487,979 | -0.47% | 25.3만 |
|---|
| 2026.09.09 | ₩500,297 | ₩501,845 | ₩494,518 | ₩495,025 | -1.05% | 27.3만 |
|---|
| 2026.09.08 | ₩502,445 | ₩506,088 | ₩500,644 | ₩503,246 | +0.16% | 24.9만 |
|---|
| 2026.09.04 | ₩500,016 | ₩504,033 | ₩500,016 | ₩503,820 | +0.76% | 30.3만 |
|---|
| 2026.09.03 | ₩503,686 | ₩504,033 | ₩499,296 | ₩503,232 | -0.09% | 39.5만 |
|---|
| 2026.09.02 | ₩497,094 | ₩501,137 | ₩496,507 | ₩500,577 | +0.70% | 36.6만 |
|---|
| 2026.09.01 | ₩498,121 | ₩500,483 | ₩494,572 | ₩495,639 | -0.50% | 44.3만 |
|---|
| 2026.08.31 | ₩504,580 | ₩504,981 | ₩500,163 | ₩503,086 | -0.30% | 28.1만 |
|---|
| 2026.08.28 | ₩515,296 | ₩516,003 | ₩505,501 | ₩505,648 | -1.87% | 38.1만 |
|---|
| 2026.08.27 | ₩515,189 | ₩517,538 | ₩513,922 | ₩516,310 | +0.22% | 34.9만 |
|---|
| 2026.08.26 | ₩512,414 | ₩515,963 | ₩512,334 | ₩514,042 | +0.32% | 23.6만 |
|---|
| 2026.08.25 | ₩514,335 | ₩515,736 | ₩512,547 | ₩514,575 | +0.05% | 32.4만 |
|---|
| 2026.08.24 | ₩515,390 | ₩515,390 | ₩510,359 | ₩511,319 | -0.79% | 57.3만 |
|---|
| 2026.08.21 | ₩514,789 | ₩517,538 | ₩512,213 | ₩516,938 | +0.42% | 57만 |
|---|
| 2026.08.20 | ₩516,164 | ₩517,365 | ₩509,358 | ₩510,612 | -1.08% | 46.5만 |
|---|
| 2026.08.19 | ₩523,903 | ₩525,305 | ₩518,179 | ₩520,821 | -0.59% | 122.2만 |
|---|
| 2026.08.18 | ₩521,969 | ₩524,224 | ₩517,845 | ₩518,085 | -0.74% | 27.4만 |
|---|
| 2026.08.17 | ₩526,332 | ₩527,493 | ₩524,464 | ₩526,719 | +0.07% | 24.5만 |
|---|
| 2026.08.14 | ₩523,890 | ₩528,107 | ₩522,462 | ₩527,987 | +0.78% | 28.4만 |
|---|
| 2026.08.13 | ₩525,358 | ₩527,120 | ₩522,516 | ₩524,050 | -0.25% | 29.4만 |
|---|
| 2026.08.12 | ₩523,877 | ₩524,958 | ₩520,661 | ₩523,570 | -0.06% | 24.6만 |
|---|
| 2026.08.11 | ₩519,767 | ₩521,461 | ₩518,606 | ₩519,420 | -0.07% | 13.5만 |
|---|
| 2026.08.10 | ₩518,846 | ₩520,914 | ₩516,457 | ₩517,805 | -0.20% | 26.4만 |
|---|
| 2026.08.07 | ₩518,245 | ₩520,741 | ₩515,950 | ₩520,661 | +0.47% | 20.3만 |
|---|
| 2026.08.06 | ₩513,294 | ₩518,939 | ₩511,693 | ₩512,827 | -0.09% | 41.3만 |
|---|
| 2026.08.05 | ₩519,219 | ₩522,409 | ₩515,656 | ₩516,083 | -0.60% | 55.6만 |
|---|
| 2026.08.04 | ₩508,837 | ₩519,526 | ₩508,797 | ₩518,245 | +1.85% | 45만 |
|---|
| 2026.08.03 | ₩497,027 | ₩505,768 | ₩495,412 | ₩504,740 | +1.55% | 69만 |
|---|
| 2026.07.31 | ₩500,257 | ₩500,990 | ₩488,460 | ₩494,652 | -1.12% | 77.7만 |
|---|
| 2026.07.30 | ₩492,770 | ₩498,882 | ₩489,554 | ₩498,402 | +1.14% | 29.6만 |
|---|
| 2026.07.29 | ₩494,385 | ₩496,560 | ₩484,510 | ₩485,350 | -1.83% | 51.7만 |
|---|
| 2026.07.28 | ₩497,174 | ₩497,174 | ₩488,179 | ₩495,986 | -0.24% | 27.6만 |
|---|
| 2026.07.27 | ₩499,789 | ₩503,953 | ₩493,411 | ₩498,482 | -0.26% | 65.8만 |
|---|
| 2026.07.24 | ₩501,471 | ₩501,885 | ₩493,291 | ₩494,065 | -1.48% | 45.8만 |
|---|
| 2026.07.23 | ₩496,920 | ₩501,991 | ₩495,653 | ₩499,122 | +0.44% | 41.6만 |
|---|
| 2026.07.22 | ₩506,208 | ₩507,783 | ₩501,484 | ₩502,005 | -0.83% | 25.4만 |
|---|
| 2026.07.21 | ₩501,951 | ₩509,638 | ₩501,044 | ₩509,198 | +1.44% | 34.6만 |
|---|
| 2026.07.20 | ₩504,380 | ₩506,755 | ₩499,015 | ₩499,216 | -1.02% | 53.7만 |
|---|
| 2026.07.17 | ₩493,451 | ₩505,821 | ₩493,451 | ₩502,725 | +1.88% | 35.6만 |
|---|
| 2026.07.16 | ₩507,236 | ₩511,213 | ₩500,764 | ₩503,326 | -0.77% | 45.2만 |
|---|
| 2026.07.15 | ₩510,906 | ₩512,427 | ₩505,795 | ₩510,479 | -0.08% | 23.5만 |
|---|
| 2026.07.14 | ₩510,012 | ₩511,720 | ₩506,902 | ₩509,718 | -0.06% | 39.7만 |
|---|
| 2026.07.13 | ₩510,265 | ₩511,266 | ₩504,033 | ₩505,728 | -0.89% | 36.6만 |
|---|
| 2026.07.10 | ₩519,486 | ₩520,007 | ₩508,744 | ₩513,348 | -1.18% | 31.5만 |
|---|
| 2026.07.09 | ₩513,975 | ₩520,114 | ₩513,975 | ₩518,899 | +0.96% | 20만 |
|---|
| 2026.07.08 | ₩509,785 | ₩513,495 | ₩503,766 | ₩510,625 | +0.16% | 63만 |
|---|
| 2026.07.07 | ₩519,513 | ₩521,608 | ₩509,878 | ₩514,696 | -0.93% | 47만 |
|---|
| 2026.07.06 | ₩517,818 | ₩524,237 | ₩517,298 | ₩520,434 | +0.51% | 23.6만 |
|---|
| 2026.07.02 | ₩523,530 | ₩526,626 | ₩511,079 | ₩516,150 | -1.41% | 119.4만 |
|---|
| 2026.07.01 | ₩523,917 | ₩528,868 | ₩521,448 | ₩521,915 | -0.38% | 38.6만 |
|---|
| 2026.06.30 | ₩520,821 | ₩526,452 | ₩518,672 | ₩525,732 | +0.94% | 73.4만 |
|---|
| 2026.06.29 | ₩518,859 | ₩521,328 | ₩510,812 | ₩520,781 | +0.37% | 60.1만 |
|---|
| 2026.06.26 | ₩517,378 | ₩523,837 | ₩515,483 | ₩518,192 | +0.16% | 83.7만 |
|---|
| 2026.06.25 | ₩525,798 | ₩529,375 | ₩518,579 | ₩523,009 | -0.53% | 46.4만 |
|---|
| 2026.06.24 | ₩518,486 | ₩526,693 | ₩516,164 | ₩519,126 | +0.12% | 68.9만 |
|---|
| 2026.06.23 | ₩512,734 | ₩522,796 | ₩512,574 | ₩517,351 | +0.90% | 41.4만 |
|---|
| 2026.06.22 | ₩521,915 | ₩527,547 | ₩520,354 | ₩525,585 | +0.70% | 37.7만 |
|---|
| 2026.06.18 | ₩516,177 | ₩520,234 | ₩510,025 | ₩519,166 | +0.58% | 61.4만 |
|---|
| 2026.06.17 | ₩510,132 | ₩517,551 | ₩505,568 | ₩507,129 | -0.59% | 67만 |
|---|
| 2026.06.16 | ₩515,670 | ₩518,099 | ₩508,210 | ₩508,984 | -1.30% | 30.8만 |
|---|
| 2026.06.15 | ₩516,764 | ₩519,406 | ₩513,855 | ₩515,336 | -0.28% | 26.1만 |
|---|
| 2026.06.12 | ₩507,022 | ₩513,281 | ₩502,979 | ₩507,623 | +0.12% | 27.5만 |
|---|
| 2026.06.11 | ₩491,943 | ₩505,781 | ₩490,368 | ₩504,313 | +2.51% | 38.8만 |
|---|
| 2026.06.10 | ₩492,170 | ₩502,485 | ₩486,311 | ₩487,365 | -0.98% | 38.9만 |
|---|
| 2026.06.09 | ₩498,428 | ₩506,475 | ₩477,851 | ₩494,572 | -0.77% | 61.1만 |
|---|
| 2026.06.08 | ₩496,480 | ₩498,802 | ₩491,689 | ₩493,331 | -0.63% | 34.7만 |
|---|
| 2026.06.05 | ₩504,687 | ₩504,700 | ₩485,697 | ₩488,780 | -3.15% | 61.9만 |
|---|
| 2026.06.04 | ₩502,178 | ₩513,108 | ₩499,936 | ₩510,972 | +1.75% | 26.5만 |
|---|
| 2026.06.03 | ₩507,596 | ₩507,983 | ₩499,442 | ₩503,086 | -0.89% | 51.4만 |
|---|
| 2026.06.02 | ₩505,007 | ₩510,479 | ₩504,674 | ₩510,292 | +1.05% | 55.1만 |
|---|
| 2026.06.01 | ₩504,847 | ₩509,718 | ₩500,430 | ₩506,302 | +0.29% | 62.6만 |
|---|
| 2026.05.29 | ₩510,305 | ₩511,066 | ₩502,819 | ₩508,130 | -0.43% | 48.8만 |
|---|
| 2026.05.28 | ₩505,968 | ₩512,374 | ₩502,645 | ₩510,812 | +0.96% | 27만 |
|---|
| 2026.05.27 | ₩508,477 | ₩509,318 | ₩503,740 | ₩506,929 | -0.30% | 50만 |
|---|
| 2026.05.26 | ₩504,113 | ₩507,436 | ₩501,391 | ₩506,689 | +0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩494,692 | ₩499,496 | ₩494,291 | ₩496,880 | +0.44% | 30.2만 |
|---|
| 2026.05.21 | ₩481,934 | ₩493,597 | ₩480,373 | ₩491,169 | +1.92% | 38.2만 |
|---|
| 2026.05.20 | ₩474,661 | ₩485,030 | ₩471,792 | ₩484,643 | +2.10% | 35만 |
|---|
| 2026.05.19 | ₩472,139 | ₩475,395 | ₩466,121 | ₩471,378 | -0.16% | 49.2만 |
|---|
| 2026.05.18 | ₩485,377 | ₩485,377 | ₩472,673 | ₩477,183 | -1.69% | 43.5만 |
|---|
| 2026.05.15 | ₩488,059 | ₩488,099 | ₩482,695 | ₩483,415 | -0.95% | 25.3만 |
|---|
| 2026.05.14 | ₩494,331 | ₩498,588 | ₩490,488 | ₩496,747 | +0.49% | 25.3만 |
|---|
| 2026.05.13 | ₩493,250 | ₩495,119 | ₩485,884 | ₩492,797 | -0.09% | 24.1만 |
|---|
| 2026.05.12 | ₩493,984 | ₩494,038 | ₩482,761 | ₩491,863 | -0.43% | 23.4만 |
|---|
| 2026.05.11 | ₩493,210 | ₩500,070 | ₩493,210 | ₩497,507 | +0.87% | 33.7만 |
|---|
| 2026.05.08 | ₩493,504 | ₩493,918 | ₩489,194 | ₩492,410 | -0.22% | 18.8만 |
|---|
| 2026.05.07 | ₩500,937 | ₩501,364 | ₩487,125 | ₩489,194 | -2.34% | 27.6만 |
|---|
| 2026.05.06 | ₩495,626 | ₩499,816 | ₩491,436 | ₩499,282 | +0.74% | 42.8만 |
|---|
| 2026.05.05 | ₩487,445 | ₩491,809 | ₩486,351 | ₩491,369 | +0.80% | 18.4만 |
|---|
| 2026.05.04 | ₩483,789 | ₩487,993 | ₩478,531 | ₩482,441 | -0.28% | 36.4만 |
|---|
| 2026.05.01 | ₩481,160 | ₩484,456 | ₩478,024 | ₩483,696 | +0.53% | 25.6만 |
|---|
| 2026.04.30 | ₩472,259 | ₩480,666 | ₩468,269 | ₩480,253 | +1.69% | 31.1만 |
|---|
| 2026.04.29 | ₩471,245 | ₩471,245 | ₩464,733 | ₩468,843 | -0.51% | 35만 |
|---|
| 2026.04.28 | ₩473,540 | ₩476,156 | ₩466,508 | ₩469,070 | -0.94% | 25.3만 |
|---|
| 2026.04.27 | ₩478,158 | ₩479,025 | ₩475,021 | ₩477,517 | -0.13% | 66만 |
|---|
| 2026.04.24 | ₩477,917 | ₩480,640 | ₩472,726 | ₩478,011 | +0.02% | 28.1만 |
|---|
| 2026.04.23 | ₩478,625 | ₩480,386 | ₩468,069 | ₩475,021 | -0.75% | 49.8만 |
|---|
| 2026.04.22 | ₩480,093 | ₩481,761 | ₩475,088 | ₩478,464 | -0.34% | 36.4만 |
|---|
| 2026.04.21 | ₩480,733 | ₩484,590 | ₩472,886 | ₩474,261 | -1.35% | 46만 |
|---|
| 2026.04.20 | ₩473,967 | ₩479,145 | ₩473,647 | ₩478,691 | +1.00% | 33.8만 |
|---|
| 2026.04.17 | ₩472,606 | ₩478,638 | ₩471,885 | ₩475,542 | +0.62% | 57.4만 |
|---|
| 2026.04.16 | ₩465,253 | ₩466,294 | ₩461,463 | ₩465,293 | +0.01% | 38.3만 |
|---|
| 2026.04.15 | ₩462,144 | ₩464,866 | ₩460,302 | ₩464,372 | +0.48% | 46.2만 |
|---|
| 2026.04.14 | ₩457,913 | ₩462,758 | ₩456,552 | ₩461,570 | +0.80% | 37.7만 |
|---|
| 2026.04.13 | ₩441,273 | ₩452,709 | ₩440,939 | ₩452,255 | +2.49% | 68.5만 |
|---|
| 2026.04.10 | ₩445,143 | ₩445,890 | ₩441,353 | ₩442,874 | -0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩439,404 | ₩445,836 | ₩438,710 | ₩444,008 | +1.05% | 30.7만 |
|---|
| 2026.04.08 | ₩444,862 | ₩447,024 | ₩438,510 | ₩441,780 | -0.69% | 71.8만 |
|---|
| 2026.04.07 | ₩424,925 | ₩428,395 | ₩420,641 | ₩427,314 | +0.56% | 47만 |
|---|
| 2026.04.06 | ₩424,485 | ₩428,074 | ₩423,297 | ₩426,620 | +0.50% | 47.7만 |
|---|
| 2026.04.02 | ₩411,981 | ₩427,607 | ₩411,514 | ₩424,845 | +3.12% | 33.7만 |
|---|
| 2026.04.01 | ₩423,564 | ₩427,728 | ₩421,135 | ₩421,909 | -0.39% | 94만 |
|---|
| 2026.03.31 | ₩408,391 | ₩420,495 | ₩407,417 | ₩418,773 | +2.54% | 62.9만 |
|---|
| 2026.03.30 | ₩413,248 | ₩413,248 | ₩399,864 | ₩401,705 | -2.79% | 64.4만 |
|---|
| 2026.03.27 | ₩416,184 | ₩416,558 | ₩408,791 | ₩410,179 | -1.44% | 45.6만 |
|---|
| 2026.03.26 | ₩422,483 | ₩427,207 | ₩417,919 | ₩418,600 | -0.92% | 34.6만 |
|---|
| 2026.03.25 | ₩429,115 | ₩431,558 | ₩424,752 | ₩428,688 | -0.10% | 46.7만 |
|---|
| 2026.03.24 | ₩418,546 | ₩425,272 | ₩416,024 | ₩423,110 | +1.09% | 50.6만 |
|---|
| 2026.03.23 | ₩421,455 | ₩429,436 | ₩419,667 | ₩422,350 | +0.21% | 91.1만 |
|---|
| 2026.03.20 | ₩423,430 | ₩423,978 | ₩410,192 | ₩413,088 | -2.44% | 67만 |
|---|
| 2026.03.19 | ₩415,811 | ₩428,622 | ₩414,396 | ₩424,111 | +2.00% | 34.8만 |
|---|
| 2026.03.18 | ₩426,046 | ₩427,501 | ₩420,815 | ₩421,122 | -1.16% | 59.1만 |
|---|
| 2026.03.17 | ₩427,247 | ₩430,984 | ₩425,806 | ₩428,368 | +0.26% | 24.9만 |
|---|
| 2026.03.16 | ₩426,380 | ₩429,622 | ₩423,751 | ₩425,312 | -0.25% | 47.7만 |
|---|
| 2026.03.13 | ₩425,366 | ₩428,795 | ₩418,827 | ₩420,601 | -1.12% | 32.1만 |
|---|
| 2026.03.12 | ₩427,447 | ₩427,968 | ₩421,135 | ₩422,296 | -1.21% | 93.3만 |
|---|
| 2026.03.11 | ₩432,158 | ₩436,001 | ₩429,649 | ₩433,533 | +0.32% | 40.9만 |
|---|
| 2026.03.10 | ₩433,853 | ₩441,633 | ₩432,478 | ₩434,000 | +0.03% | 51.5만 |
|---|
| 2026.03.09 | ₩421,656 | ₩436,015 | ₩417,132 | ₩434,307 | +3.00% | 83.6만 |
|---|
| 2026.03.06 | ₩429,302 | ₩433,506 | ₩425,966 | ₩427,514 | -0.42% | 54.7만 |
|---|
| 2026.03.05 | ₩443,034 | ₩445,756 | ₩433,079 | ₩438,443 | -1.04% | 56.4만 |
|---|
| 2026.03.04 | ₩446,624 | ₩449,146 | ₩441,566 | ₩446,944 | +0.07% | 56.8만 |
|---|
| 2026.03.03 | ₩439,084 | ₩446,183 | ₩432,145 | ₩442,353 | +0.74% | 68.9만 |
|---|
| 2026.03.02 | ₩440,378 | ₩452,589 | ₩440,378 | ₩451,735 | +2.58% | 79.9만 |
|---|
| 2026.02.27 | ₩447,091 | ₩449,012 | ₩443,755 | ₩447,384 | +0.07% | 59.4만 |
|---|
| 2026.02.26 | ₩453,576 | ₩455,391 | ₩447,238 | ₩454,604 | +0.23% | 46.8만 |
|---|
| 2026.02.25 | ₩453,616 | ₩454,217 | ₩449,573 | ₩452,189 | -0.31% | 50.6만 |
|---|
| 2026.02.24 | ₩443,541 | ₩451,681 | ₩442,674 | ₩450,320 | +1.53% | 38.1만 |
|---|
| 2026.02.23 | ₩447,211 | ₩449,079 | ₩439,364 | ₩444,222 | -0.67% | 25.1만 |
|---|
| 2026.02.20 | ₩448,759 | ₩456,539 | ₩446,477 | ₩449,813 | +0.23% | 46.1만 |
|---|
| 2026.02.19 | ₩447,331 | ₩451,641 | ₩445,036 | ₩451,334 | +0.89% | 27만 |
|---|
| 2026.02.18 | ₩447,771 | ₩455,631 | ₩445,690 | ₩450,307 | +0.57% | 24.3만 |
|---|
| 2026.02.17 | ₩444,982 | ₩450,200 | ₩439,791 | ₩447,411 | +0.55% | 36.7만 |
|---|
| 2026.02.13 | ₩443,368 | ₩451,521 | ₩440,058 | ₩446,731 | +0.76% | 29.8만 |
|---|
| 2026.02.12 | ₩456,526 | ₩456,953 | ₩440,832 | ₩441,873 | -3.21% | 53.5만 |
|---|
| 2026.02.11 | ₩459,862 | ₩460,182 | ₩445,796 | ₩452,482 | -1.60% | 35.2만 |
|---|
| 2026.02.10 | ₩458,834 | ₩460,676 | ₩455,071 | ₩455,431 | -0.74% | 32.5만 |
|---|
| 2026.02.09 | ₩452,762 | ₩458,834 | ₩450,214 | ₩457,406 | +1.03% | 24.1만 |
|---|
| 2026.02.06 | ₩443,835 | ₩453,990 | ₩442,780 | ₩453,029 | +2.07% | 32.8만 |
|---|
| 2026.02.05 | ₩439,925 | ₩446,877 | ₩432,652 | ₩434,640 | -1.20% | 65.2만 |
|---|
| 2026.02.04 | ₩453,403 | ₩453,603 | ₩436,135 | ₩443,034 | -2.29% | 75.4만 |
|---|
| 2026.02.03 | ₩454,484 | ₩457,193 | ₩443,101 | ₩451,762 | -0.60% | 84.3만 |
|---|
| 2026.02.02 | ₩447,131 | ₩455,965 | ₩446,877 | ₩453,003 | +1.31% | 51.5만 |
|---|
| 2026.01.30 | ₩453,576 | ₩457,660 | ₩446,811 | ₩448,826 | -1.05% | 72만 |
|---|
| 2026.01.29 | ₩460,142 | ₩461,223 | ₩450,147 | ₩457,460 | -0.58% | 83.6만 |
|---|
| 2026.01.28 | ₩465,066 | ₩465,720 | ₩458,394 | ₩459,688 | -1.16% | 27.9만 |
|---|
| 2026.01.27 | ₩461,183 | ₩462,237 | ₩458,167 | ₩461,877 | +0.15% | 16.8만 |
|---|
| 2026.01.26 | ₩462,744 | ₩466,334 | ₩460,476 | ₩461,490 | -0.27% | 33.2만 |
|---|
| 2026.01.23 | ₩470,698 | ₩470,698 | ₩461,690 | ₩462,744 | -1.69% | 35.7만 |
|---|
| 2026.01.22 | ₩472,379 | ₩474,194 | ₩470,311 | ₩472,006 | -0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩465,146 | ₩469,684 | ₩458,701 | ₩467,949 | +0.60% | 34.8만 |
|---|
| 2026.01.20 | ₩457,647 | ₩466,241 | ₩457,647 | ₩461,236 | +0.78% | 56만 |
|---|
| 2026.01.16 | ₩465,934 | ₩469,430 | ₩464,052 | ₩466,347 | +0.09% | 30.5만 |
|---|
| 2026.01.15 | ₩463,385 | ₩468,749 | ₩462,864 | ₩464,679 | +0.28% | 113.5만 |
|---|
| 2026.01.14 | ₩457,700 | ₩461,396 | ₩454,777 | ₩461,049 | +0.73% | 37만 |
|---|
| 2026.01.13 | ₩461,864 | ₩462,331 | ₩457,019 | ₩459,021 | -0.62% | 51.6만 |
|---|
| 2026.01.12 | ₩455,391 | ₩460,462 | ₩453,056 | ₩459,755 | +0.96% | 81.1만 |
|---|
| 2026.01.09 | ₩454,551 | ₩459,475 | ₩453,296 | ₩456,899 | +0.52% | 78.3만 |
|---|
| 2026.01.08 | ₩449,026 | ₩454,017 | ₩448,239 | ₩452,629 | +0.80% | 52.9만 |
|---|
| 2026.01.07 | ₩450,734 | ₩451,028 | ₩446,557 | ₩449,253 | -0.33% | 92만 |
|---|
| 2026.01.06 | ₩444,382 | ₩450,307 | ₩442,460 | ₩450,187 | +1.31% | 205.9만 |
|---|
| 2026.01.05 | ₩439,671 | ₩445,570 | ₩438,870 | ₩444,862 | +1.18% | 83.9만 |
|---|
| 2026.01.02 | ₩434,787 | ₩436,762 | ₩430,864 | ₩436,535 | +0.40% | 51.8만 |
|---|
| 2025.12.31 | ₩434,974 | ₩435,040 | ₩430,917 | ₩431,050 | -0.90% | 29.8만 |
|---|
| 2025.12.30 | ₩438,337 | ₩438,670 | ₩434,373 | ₩434,707 | -0.83% | 20.2만 |
|---|
| 2025.12.29 | ₩438,884 | ₩441,393 | ₩437,229 | ₩438,297 | -0.13% | 61.8만 |
|---|
| 2025.12.26 | ₩444,662 | ₩444,689 | ₩439,458 | ₩441,793 | -0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩443,221 | ₩444,782 | ₩441,780 | ₩444,382 | +0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩443,955 | ₩445,716 | ₩441,913 | ₩443,568 | -0.09% | 63.8만 |
|---|
| 2025.12.22 | ₩442,954 | ₩449,199 | ₩442,153 | ₩446,450 | +0.79% | 43.7만 |
|---|
| 2025.12.19 | ₩433,613 | ₩440,445 | ₩433,613 | ₩439,858 | +1.44% | 45.5만 |
|---|
| 2025.12.18 | ₩435,227 | ₩437,950 | ₩431,811 | ₩432,745 | -0.57% | 36.3만 |
|---|
| 2025.12.17 | ₩437,549 | ₩440,245 | ₩428,462 | ₩429,369 | -1.87% | 34.8만 |
|---|
| 2025.12.16 | ₩436,028 | ₩440,192 | ₩433,653 | ₩437,002 | +0.22% | 34.4만 |
|---|
| 2025.12.15 | ₩446,731 | ₩447,011 | ₩438,630 | ₩439,097 | -1.71% | 41.3만 |
|---|
| 2025.12.12 | ₩452,349 | ₩452,696 | ₩442,594 | ₩444,275 | -1.78% | 33만 |
|---|
| 2025.12.11 | ₩446,504 | ₩453,483 | ₩445,022 | ₩452,829 | +1.42% | 41.3만 |
|---|
| 2025.12.10 | ₩441,886 | ₩449,520 | ₩440,005 | ₩446,303 | +1.00% | 60.7만 |
|---|
| 2025.12.09 | ₩441,006 | ₩445,650 | ₩441,006 | ₩442,594 | +0.36% | 23만 |
|---|
| 2025.12.08 | ₩445,743 | ₩446,103 | ₩440,752 | ₩442,327 | -0.77% | 45.3만 |
|---|
| 2025.12.05 | ₩444,008 | ₩445,223 | ₩440,579 | ₩441,913 | -0.47% | 81.3만 |
|---|
| 2025.12.04 | ₩437,362 | ₩445,970 | ₩436,842 | ₩444,582 | +1.65% | 30.7만 |
|---|
| 2025.12.03 | ₩431,704 | ₩438,577 | ₩430,410 | ₩438,323 | +1.53% | 20.3만 |
|---|
| 2025.12.02 | ₩433,252 | ₩436,081 | ₩430,063 | ₩430,543 | -0.63% | 40.9만 |
|---|
| 2025.12.01 | ₩432,145 | ₩434,533 | ₩429,703 | ₩430,076 | -0.48% | 44.9만 |
|---|
| 2025.11.28 | ₩436,562 | ₩438,230 | ₩434,774 | ₩437,870 | +0.30% | 20.8만 |
|---|
| 2025.11.26 | ₩431,731 | ₩437,429 | ₩430,330 | ₩434,667 | +0.68% | 36.4만 |
|---|
| 2025.11.25 | ₩423,350 | ₩431,251 | ₩420,601 | ₩430,330 | +1.65% | 38.2만 |
|---|
| 2025.11.24 | ₩413,395 | ₩422,977 | ₩412,434 | ₩421,802 | +2.03% | 59.6만 |
|---|
| 2025.11.21 | ₩402,292 | ₩414,796 | ₩400,317 | ₩411,714 | +2.34% | 45.7만 |
|---|
| 2025.11.20 | ₩419,480 | ₩422,043 | ₩400,838 | ₩401,265 | -4.34% | 71.1만 |
|---|
| 2025.11.19 | ₩411,647 | ₩416,625 | ₩408,978 | ₩410,980 | -0.16% | 48만 |
|---|
| 2025.11.18 | ₩405,588 | ₩412,941 | ₩404,721 | ₩409,632 | +1.00% | 48만 |
|---|
| 2025.11.17 | ₩414,316 | ₩417,866 | ₩406,549 | ₩409,125 | -1.25% | 54만 |
|---|
| 2025.11.14 | ₩406,643 | ₩419,881 | ₩406,456 | ₩416,518 | +2.43% | 44.5만 |
|---|
| 2025.11.13 | ₩427,447 | ₩427,541 | ₩413,529 | ₩414,690 | -2.98% | 43만 |
|---|
| 2025.11.12 | ₩434,293 | ₩436,255 | ₩430,183 | ₩430,797 | -0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩431,277 | ₩433,799 | ₩429,436 | ₩432,558 | +0.30% | 19.6만 |
|---|
| 2025.11.10 | ₩434,920 | ₩435,975 | ₩430,010 | ₩433,653 | -0.29% | 31.5만 |
|---|
| 2025.11.07 | ₩422,243 | ₩428,462 | ₩416,411 | ₩428,421 | +1.46% | 52.1만 |
|---|
| 2025.11.06 | ₩436,388 | ₩436,388 | ₩425,939 | ₩426,900 | -2.17% | 49.2만 |
|---|
| 2025.11.05 | ₩431,384 | ₩438,270 | ₩430,383 | ₩436,242 | +1.13% | 30.2만 |
|---|
| 2025.11.04 | ₩431,130 | ₩435,721 | ₩428,462 | ₩428,608 | -0.59% | 27.2만 |
|---|
| 2025.11.03 | ₩440,872 | ₩441,059 | ₩433,239 | ₩438,390 | -0.56% | 36만 |
|---|
| 2025.10.31 | ₩438,310 | ₩442,180 | ₩436,015 | ₩441,299 | +0.68% | 35.9만 |
|---|
| 2025.10.30 | ₩438,523 | ₩443,608 | ₩436,789 | ₩436,869 | -0.38% | 34만 |
|---|
| 2025.10.29 | ₩443,127 | ₩448,225 | ₩437,669 | ₩441,539 | -0.36% | 41.8만 |
|---|
| 2025.10.28 | ₩444,809 | ₩447,011 | ₩441,940 | ₩442,780 | -0.46% | 34.6만 |
|---|
| 2025.10.27 | ₩448,212 | ₩448,772 | ₩443,901 | ₩445,249 | -0.66% | 34만 |
|---|
| 2025.10.24 | ₩443,941 | ₩445,943 | ₩442,353 | ₩442,594 | -0.30% | 39만 |
|---|
| 2025.10.23 | ₩431,584 | ₩437,950 | ₩431,584 | ₩436,615 | +1.17% | 34.3만 |
|---|
| 2025.10.22 | ₩437,242 | ₩437,936 | ₩424,658 | ₩430,050 | -1.65% | 74.1만 |
|---|
| 2025.10.21 | ₩439,111 | ₩440,912 | ₩435,534 | ₩439,084 | -0.01% | 48.5만 |
|---|
| 2025.10.20 | ₩439,578 | ₩441,966 | ₩437,683 | ₩440,819 | +0.28% | 26.4만 |
|---|
| 2025.10.17 | ₩433,386 | ₩436,629 | ₩428,341 | ₩432,412 | -0.22% | 38.3만 |
|---|
| 2025.10.16 | ₩448,225 | ₩449,093 | ₩435,708 | ₩437,536 | -2.38% | 71.9만 |
|---|
| 2025.10.15 | ₩446,010 | ₩450,067 | ₩439,911 | ₩447,051 | +0.23% | 56.5만 |
|---|
| 2025.10.14 | ₩430,477 | ₩444,755 | ₩427,714 | ₩440,832 | +2.41% | 51.3만 |
|---|
| 2025.10.13 | ₩431,904 | ₩437,376 | ₩431,104 | ₩437,029 | +1.19% | 23.4만 |
|---|
| 2025.10.10 | ₩437,269 | ₩438,684 | ₩422,817 | ₩423,471 | -3.16% | 56.1만 |
|---|