시장 데이터를 불러오는 중
전체 종목
iShares Russell 3000 Fund 과거 주가
iShares Russell 3000 Fund · IWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 3000 Fund · IWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩586,600 | ₩589,365 | ₩586,052 | ₩588,951 | +0.40% | 38.8만 |
| 2026.10.08 | ₩585,131 | ₩587,001 | ₩582,593 | ₩585,278 | +0.03% | 13.3만 |
| 2026.10.07 | ₩586,186 | ₩587,815 | ₩584,637 | ₩586,961 | +0.13% | 11.2만 |
| 2026.10.06 | ₩588,750 | ₩591,341 | ₩588,750 | ₩589,538 | +0.13% | 16만 |
| 2026.10.05 | ₩582,954 | ₩587,655 | ₩582,620 | ₩586,266 | +0.57% | 46.4만 |
| 2026.10.02 | ₩582,927 | ₩584,610 | ₩580,750 | ₩582,527 | -0.07% | 15.3만 |
| 2026.10.01 | ₩577,825 | ₩578,854 | ₩573,939 | ₩577,759 | -0.01% | 13만 |
| 2026.09.30 | ₩579,949 | ₩581,485 | ₩576,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩576,516 |
| -0.59% |
| 40.1만 |
| 2026.09.29 | ₩579,962 | ₩579,962 | ₩576,316 | ₩577,759 | -0.38% | 21.4만 |
|---|
| 2026.09.28 | ₩581,004 | ₩581,765 | ₩577,598 | ₩578,814 | -0.38% | 8.4만 |
|---|
| 2026.09.25 | ₩581,485 | ₩584,103 | ₩580,002 | ₩583,341 | +0.32% | 44.5만 |
|---|
| 2026.09.24 | ₩577,932 | ₩581,832 | ₩577,625 | ₩580,857 | +0.51% | 9.6만 |
|---|
| 2026.09.23 | ₩585,118 | ₩585,411 | ₩580,323 | ₩581,004 | -0.70% | 14만 |
|---|
| 2026.09.22 | ₩586,587 | ₩586,907 | ₩585,224 | ₩585,652 | -0.16% | 10.9만 |
|---|
| 2026.09.21 | ₩581,031 | ₩586,627 | ₩580,416 | ₩585,518 | +0.77% | 8.4만 |
|---|
| 2026.09.18 | ₩577,612 | ₩577,612 | ₩574,513 | ₩576,810 | -0.14% | 26.1만 |
|---|
| 2026.09.17 | ₩578,066 | ₩578,066 | ₩575,261 | ₩576,904 | -0.20% | 8.3만 |
|---|
| 2026.09.16 | ₩574,593 | ₩576,410 | ₩567,528 | ₩570,867 | -0.65% | 10.7만 |
|---|
| 2026.09.15 | ₩575,688 | ₩575,688 | ₩572,256 | ₩573,097 | -0.45% | 11만 |
|---|
| 2026.09.14 | ₩576,102 | ₩579,335 | ₩575,221 | ₩577,345 | +0.22% | 11.5만 |
|---|
| 2026.09.11 | ₩580,029 | ₩581,178 | ₩579,228 | ₩579,735 | -0.05% | 12.3만 |
|---|
| 2026.09.10 | ₩574,967 | ₩576,810 | ₩574,420 | ₩574,807 | -0.03% | 9.9만 |
|---|
| 2026.09.09 | ₩580,563 | ₩580,563 | ₩577,852 | ₩578,693 | -0.32% | 13.1만 |
|---|
| 2026.09.08 | ₩584,236 | ₩584,530 | ₩581,204 | ₩581,845 | -0.41% | 10.2만 |
|---|
| 2026.09.04 | ₩585,892 | ₩586,600 | ₩584,223 | ₩585,118 | -0.13% | 10.3만 |
|---|
| 2026.09.03 | ₩583,341 | ₩587,735 | ₩582,967 | ₩587,041 | +0.63% | 18.6만 |
|---|
| 2026.09.02 | ₩578,840 | ₩581,699 | ₩578,506 | ₩581,071 | +0.39% | 7.9만 |
|---|
| 2026.09.01 | ₩579,014 | ₩580,443 | ₩576,543 | ₩578,066 | -0.16% | 8.7만 |
|---|
| 2026.08.31 | ₩583,395 | ₩583,395 | ₩580,924 | ₩582,500 | -0.15% | 48.4만 |
|---|
| 2026.08.28 | ₩587,335 | ₩588,937 | ₩583,795 | ₩584,330 | -0.51% | 10.1만 |
|---|
| 2026.08.27 | ₩584,837 | ₩587,361 | ₩583,782 | ₩586,587 | +0.30% | 6.9만 |
|---|
| 2026.08.26 | ₩581,912 | ₩583,715 | ₩581,351 | ₩582,727 | +0.14% | 8.6만 |
|---|
| 2026.08.25 | ₩582,954 | ₩583,261 | ₩580,750 | ₩582,794 | -0.03% | 12.8만 |
|---|
| 2026.08.24 | ₩582,179 | ₩582,233 | ₩580,416 | ₩581,124 | -0.18% | 11만 |
|---|
| 2026.08.21 | ₩582,967 | ₩584,343 | ₩581,525 | ₩582,941 | -0.00% | 10.4만 |
|---|
| 2026.08.20 | ₩583,315 | ₩584,236 | ₩579,829 | ₩580,416 | -0.50% | 8.9만 |
|---|
| 2026.08.19 | ₩586,400 | ₩587,815 | ₩584,583 | ₩585,224 | -0.20% | 10.4만 |
|---|
| 2026.08.18 | ₩584,984 | ₩585,705 | ₩583,461 | ₩583,769 | -0.21% | 8.7만 |
|---|
| 2026.08.17 | ₩590,727 | ₩590,901 | ₩587,949 | ₩588,002 | -0.46% | 12.8만 |
|---|
| 2026.08.14 | ₩592,463 | ₩592,503 | ₩590,193 | ₩590,994 | -0.25% | 7.6만 |
|---|
| 2026.08.13 | ₩589,565 | ₩592,877 | ₩589,565 | ₩591,595 | +0.34% | 12.1만 |
|---|
| 2026.08.12 | ₩589,258 | ₩589,632 | ₩586,787 | ₩587,936 | -0.22% | 10.5만 |
|---|
| 2026.08.11 | ₩588,724 | ₩588,857 | ₩585,465 | ₩586,119 | -0.44% | 14만 |
|---|
| 2026.08.10 | ₩587,268 | ₩589,351 | ₩587,108 | ₩587,869 | +0.10% | 8.2만 |
|---|
| 2026.08.07 | ₩586,199 | ₩588,483 | ₩585,478 | ₩588,043 | +0.31% | 12.9만 |
|---|
| 2026.08.06 | ₩585,011 | ₩586,573 | ₩583,087 | ₩583,595 | -0.24% | 30.8만 |
|---|
| 2026.08.05 | ₩589,231 | ₩590,406 | ₩584,597 | ₩584,610 | -0.78% | 45.8만 |
|---|
| 2026.08.04 | ₩578,440 | ₩587,856 | ₩577,905 | ₩586,400 | +1.38% | 15.6만 |
|---|
| 2026.08.03 | ₩568,850 | ₩576,490 | ₩568,850 | ₩575,715 | +1.21% | 28.7만 |
|---|
| 2026.07.31 | ₩566,313 | ₩568,730 | ₩560,636 | ₩567,448 | +0.20% | 63.3만 |
|---|
| 2026.07.30 | ₩560,022 | ₩564,443 | ₩558,593 | ₩564,189 | +0.74% | 13만 |
|---|
| 2026.07.29 | ₩562,773 | ₩564,950 | ₩554,746 | ₩555,348 | -1.32% | 8만 |
|---|
| 2026.07.28 | ₩561,852 | ₩565,124 | ₩560,222 | ₩563,575 | +0.31% | 8.9만 |
|---|
| 2026.07.27 | ₩566,246 | ₩566,874 | ₩560,169 | ₩562,399 | -0.68% | 12.1만 |
|---|
| 2026.07.24 | ₩561,291 | ₩565,404 | ₩560,663 | ₩561,812 | +0.09% | 16.9만 |
|---|
| 2026.07.23 | ₩561,558 | ₩564,376 | ₩559,181 | ₩561,451 | -0.02% | 9.4만 |
|---|
| 2026.07.22 | ₩567,862 | ₩569,892 | ₩566,927 | ₩567,782 | -0.01% | 12.8만 |
|---|
| 2026.07.21 | ₩566,940 | ₩569,344 | ₩565,792 | ₩568,970 | +0.36% | 17.8만 |
|---|
| 2026.07.20 | ₩567,875 | ₩569,211 | ₩563,828 | ₩564,149 | -0.66% | 25.8만 |
|---|
| 2026.07.17 | ₩563,708 | ₩568,436 | ₩563,561 | ₩565,498 | +0.32% | 13.7만 |
|---|
| 2026.07.16 | ₩572,283 | ₩573,725 | ₩568,770 | ₩571,014 | -0.22% | 34.7만 |
|---|
| 2026.07.15 | ₩573,017 | ₩574,339 | ₩570,359 | ₩573,605 | +0.10% | 11.2만 |
|---|
| 2026.07.14 | ₩570,814 | ₩572,817 | ₩569,852 | ₩571,561 | +0.13% | 10.4만 |
|---|
| 2026.07.13 | ₩571,708 | ₩573,151 | ₩568,677 | ₩569,571 | -0.37% | 9.4만 |
|---|
| 2026.07.10 | ₩572,884 | ₩574,219 | ₩569,131 | ₩573,725 | +0.15% | 8.5만 |
|---|
| 2026.07.09 | ₩568,196 | ₩572,470 | ₩567,755 | ₩572,162 | +0.70% | 9.9만 |
|---|
| 2026.07.08 | ₩566,152 | ₩567,595 | ₩562,747 | ₩567,568 | +0.25% | 10.4만 |
|---|
| 2026.07.07 | ₩571,668 | ₩572,189 | ₩567,555 | ₩569,438 | -0.39% | 11.1만 |
|---|
| 2026.07.06 | ₩570,306 | ₩573,284 | ₩569,985 | ₩572,216 | +0.33% | 47.6만 |
|---|
| 2026.07.02 | ₩569,879 | ₩573,004 | ₩564,015 | ₩567,969 | -0.34% | 16.8만 |
|---|
| 2026.07.01 | ₩567,955 | ₩571,722 | ₩566,393 | ₩568,396 | +0.08% | 7.9만 |
|---|
| 2026.06.30 | ₩565,511 | ₩570,426 | ₩565,204 | ₩569,491 | +0.70% | 55.2만 |
|---|
| 2026.06.29 | ₩562,359 | ₩565,551 | ₩558,272 | ₩565,177 | +0.50% | 31만 |
|---|
| 2026.06.26 | ₩555,521 | ₩561,464 | ₩554,680 | ₩557,271 | +0.31% | 28.6만 |
|---|
| 2026.06.25 | ₩562,333 | ₩562,493 | ₩556,456 | ₩558,459 | -0.69% | 48.1만 |
|---|
| 2026.06.24 | ₩559,274 | ₩563,414 | ₩556,750 | ₩558,513 | -0.14% | 15.6만 |
|---|
| 2026.06.23 | ₩557,551 | ₩562,293 | ₩557,271 | ₩558,593 | +0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩567,715 | ₩569,852 | ₩564,977 | ₩565,965 | -0.31% | 12.1만 |
|---|
| 2026.06.18 | ₩568,076 | ₩568,356 | ₩564,950 | ₩567,488 | -0.10% | 15.9만 |
|---|
| 2026.06.17 | ₩568,904 | ₩569,852 | ₩560,156 | ₩561,211 | -1.35% | 29.8만 |
|---|
| 2026.06.16 | ₩571,281 | ₩572,430 | ₩568,009 | ₩568,396 | -0.50% | 17만 |
|---|
| 2026.06.15 | ₩570,092 | ₩573,364 | ₩570,066 | ₩571,401 | +0.23% | 15.1만 |
|---|
| 2026.06.12 | ₩562,787 | ₩565,899 | ₩559,127 | ₩563,628 | +0.15% | 21.7만 |
|---|
| 2026.06.11 | ₩553,384 | ₩562,399 | ₩550,606 | ₩560,676 | +1.32% | 35만 |
|---|
| 2026.06.10 | ₩556,990 | ₩560,703 | ₩550,873 | ₩551,034 | -1.07% | 16.1만 |
|---|
| 2026.06.09 | ₩563,989 | ₩566,940 | ₩548,576 | ₩559,595 | -0.78% | 22.7만 |
|---|
| 2026.06.08 | ₩563,468 | ₩565,217 | ₩560,182 | ₩560,823 | -0.47% | 21.6만 |
|---|
| 2026.06.05 | ₩570,627 | ₩570,680 | ₩557,645 | ₩559,221 | -2.00% | 16.9만 |
|---|
| 2026.06.04 | ₩569,638 | ₩575,114 | ₩569,104 | ₩574,206 | +0.80% | 26.6만 |
|---|
| 2026.06.03 | ₩574,380 | ₩574,753 | ₩571,001 | ₩571,241 | -0.55% | 14.2만 |
|---|
| 2026.06.02 | ₩573,324 | ₩576,062 | ₩573,244 | ₩575,635 | +0.40% | 11.4만 |
|---|
| 2026.06.01 | ₩571,962 | ₩575,702 | ₩571,521 | ₩574,313 | +0.41% | 17.7만 |
|---|
| 2026.05.29 | ₩572,897 | ₩573,832 | ₩571,455 | ₩572,763 | -0.02% | 120만 |
|---|
| 2026.05.28 | ₩567,982 | ₩572,096 | ₩567,274 | ₩571,575 | +0.63% | 19.9만 |
|---|
| 2026.05.27 | ₩568,610 | ₩569,291 | ₩566,994 | ₩568,436 | -0.03% | 18.9만 |
|---|
| 2026.05.26 | ₩567,768 | ₩569,545 | ₩566,967 | ₩568,476 | +0.12% | 32.3만 |
|---|
| 2026.05.22 | ₩564,256 | ₩566,834 | ₩563,468 | ₩564,283 | +0.00% | 15.7만 |
|---|
| 2026.05.21 | ₩558,072 | ₩563,187 | ₩557,351 | ₩561,812 | +0.67% | 24.3만 |
|---|
| 2026.05.20 | ₩555,454 | ₩560,757 | ₩554,479 | ₩560,396 | +0.89% | 32.6만 |
|---|
| 2026.05.19 | ₩555,161 | ₩557,044 | ₩552,516 | ₩554,172 | -0.18% | 41만 |
|---|
| 2026.05.18 | ₩559,247 | ₩560,116 | ₩554,292 | ₩557,698 | -0.28% | 46.4만 |
|---|
| 2026.05.15 | ₩560,797 | ₩561,331 | ₩557,511 | ₩558,313 | -0.44% | 22.3만 |
|---|
| 2026.05.14 | ₩562,760 | ₩566,593 | ₩562,760 | ₩565,458 | +0.48% | 29.2만 |
|---|
| 2026.05.13 | ₩558,633 | ₩562,226 | ₩556,069 | ₩561,037 | +0.43% | 19.8만 |
|---|
| 2026.05.12 | ₩557,939 | ₩558,820 | ₩553,598 | ₩558,272 | +0.06% | 24.6만 |
|---|
| 2026.05.11 | ₩557,498 | ₩560,890 | ₩557,498 | ₩559,688 | +0.39% | 12.3만 |
|---|
| 2026.05.08 | ₩556,656 | ₩559,020 | ₩556,456 | ₩558,700 | +0.37% | 47.2만 |
|---|
| 2026.05.07 | ₩558,313 | ₩558,313 | ₩553,211 | ₩554,252 | -0.73% | 17.6만 |
|---|
| 2026.05.06 | ₩552,663 | ₩557,458 | ₩552,663 | ₩556,590 | +0.71% | 30.1만 |
|---|
| 2026.05.05 | ₩547,508 | ₩550,232 | ₩547,494 | ₩549,150 | +0.30% | 12.6만 |
|---|
| 2026.05.04 | ₩546,372 | ₩548,069 | ₩542,619 | ₩544,703 | -0.31% | 22.6만 |
|---|
| 2026.05.01 | ₩547,588 | ₩549,778 | ₩546,733 | ₩546,733 | -0.16% | 13만 |
|---|
| 2026.04.30 | ₩541,391 | ₩546,119 | ₩539,080 | ₩545,157 | +0.70% | 34.1만 |
|---|
| 2026.04.29 | ₩539,882 | ₩539,882 | ₩537,264 | ₩539,574 | -0.06% | 17.7만 |
|---|
| 2026.04.28 | ₩540,576 | ₩541,377 | ₩538,519 | ₩540,055 | -0.10% | 8.9만 |
|---|
| 2026.04.27 | ₩541,457 | ₩543,554 | ₩541,217 | ₩543,274 | +0.34% | 12.3만 |
|---|
| 2026.04.24 | ₩540,442 | ₩542,833 | ₩538,813 | ₩542,566 | +0.39% | 19.2만 |
|---|
| 2026.04.23 | ₩539,841 | ₩541,471 | ₩533,818 | ₩538,679 | -0.22% | 20.2만 |
|---|
| 2026.04.22 | ₩539,775 | ₩541,070 | ₩539,053 | ₩540,897 | +0.21% | 13.1만 |
|---|
| 2026.04.21 | ₩540,856 | ₩541,831 | ₩534,846 | ₩535,995 | -0.90% | 31.8만 |
|---|
| 2026.04.20 | ₩539,067 | ₩540,055 | ₩537,611 | ₩539,534 | +0.09% | 22.5만 |
|---|
| 2026.04.17 | ₩536,957 | ₩542,018 | ₩536,836 | ₩540,055 | +0.58% | 19.7만 |
|---|
| 2026.04.16 | ₩533,190 | ₩534,085 | ₩531,027 | ₩533,431 | +0.05% | 21.9만 |
|---|
| 2026.04.15 | ₩529,037 | ₩532,282 | ₩528,062 | ₩532,028 | +0.57% | 23.7만 |
|---|
| 2026.04.14 | ₩523,801 | ₩528,088 | ₩523,521 | ₩528,088 | +0.82% | 46.1만 |
|---|
| 2026.04.13 | ₩515,253 | ₩522,105 | ₩514,546 | ₩522,092 | +1.33% | 26.3만 |
|---|
| 2026.04.10 | ₩518,659 | ₩518,659 | ₩515,681 | ₩516,482 | -0.42% | 17만 |
|---|
| 2026.04.09 | ₩513,985 | ₩518,031 | ₩512,502 | ₩517,230 | +0.63% | 40만 |
|---|
| 2026.04.08 | ₩515,160 | ₩515,788 | ₩511,273 | ₩514,679 | -0.09% | 27.4만 |
|---|
| 2026.04.07 | ₩499,934 | ₩501,911 | ₩495,741 | ₩501,617 | +0.34% | 18.5만 |
|---|
| 2026.04.06 | ₩499,347 | ₩501,991 | ₩499,080 | ₩501,417 | +0.41% | 17.7만 |
|---|
| 2026.04.02 | ₩492,054 | ₩501,016 | ₩491,053 | ₩499,213 | +1.45% | 47.9만 |
|---|
| 2026.04.01 | ₩497,998 | ₩501,310 | ₩496,943 | ₩498,479 | +0.10% | 34.7만 |
|---|
| 2026.03.31 | ₩486,605 | ₩495,861 | ₩485,497 | ₩495,073 | +1.74% | 47.5만 |
|---|
| 2026.03.30 | ₩487,019 | ₩487,193 | ₩478,872 | ₩480,715 | -1.29% | 18.9만 |
|---|
| 2026.03.27 | ₩489,410 | ₩489,410 | ₩481,917 | ₩482,972 | -1.32% | 56.8만 |
|---|
| 2026.03.26 | ₩496,275 | ₩498,545 | ₩490,999 | ₩491,467 | -0.97% | 34.3만 |
|---|
| 2026.03.25 | ₩501,323 | ₩502,886 | ₩497,851 | ₩499,961 | -0.27% | 33.7만 |
|---|
| 2026.03.24 | ₩495,073 | ₩499,614 | ₩494,058 | ₩497,196 | +0.43% | 30.3만 |
|---|
| 2026.03.23 | ₩499,600 | ₩503,727 | ₩497,183 | ₩498,345 | -0.25% | 51.1만 |
|---|
| 2026.03.20 | ₩499,480 | ₩499,480 | ₩489,570 | ₩492,188 | -1.46% | 47만 |
|---|
| 2026.03.19 | ₩497,236 | ₩502,365 | ₩496,288 | ₩499,961 | +0.55% | 55만 |
|---|
| 2026.03.18 | ₩506,185 | ₩507,080 | ₩500,963 | ₩501,243 | -0.98% | 39.9만 |
|---|
| 2026.03.17 | ₩508,482 | ₩510,672 | ₩507,467 | ₩507,894 | -0.12% | 19.4만 |
|---|
| 2026.03.16 | ₩506,813 | ₩509,671 | ₩506,131 | ₩507,467 | +0.13% | 19.7만 |
|---|
| 2026.03.13 | ₩507,400 | ₩509,871 | ₩501,617 | ₩502,325 | -1.00% | 23.5만 |
|---|
| 2026.03.12 | ₩509,364 | ₩509,484 | ₩504,943 | ₩505,156 | -0.83% | 47.4만 |
|---|
| 2026.03.11 | ₩514,025 | ₩515,881 | ₩510,873 | ₩513,277 | -0.15% | 11.2만 |
|---|
| 2026.03.10 | ₩514,639 | ₩518,980 | ₩512,328 | ₩513,731 | -0.18% | 29.7만 |
|---|
| 2026.03.09 | ₩505,958 | ₩516,242 | ₩502,499 | ₩515,000 | +1.79% | 39.6만 |
|---|
| 2026.03.06 | ₩511,420 | ₩513,170 | ₩508,429 | ₩510,699 | -0.14% | 36.4만 |
|---|
| 2026.03.05 | ₩518,512 | ₩521,264 | ₩513,303 | ₩517,631 | -0.17% | 35.2만 |
|---|
| 2026.03.04 | ₩519,020 | ₩522,439 | ₩517,297 | ₩520,809 | +0.34% | 31.4만 |
|---|
| 2026.03.03 | ₩513,477 | ₩519,193 | ₩508,803 | ₩517,310 | +0.75% | 72.9만 |
|---|
| 2026.03.02 | ₩516,415 | ₩524,028 | ₩515,894 | ₩522,372 | +1.15% | 39.2만 |
|---|
| 2026.02.27 | ₩519,647 | ₩522,212 | ₩518,445 | ₩521,758 | +0.41% | 31.1만 |
|---|
| 2026.02.26 | ₩526,579 | ₩526,579 | ₩520,582 | ₩524,469 | -0.40% | 18.4만 |
|---|
| 2026.02.25 | ₩524,536 | ₩526,980 | ₩524,242 | ₩526,499 | +0.37% | 19.9만 |
|---|
| 2026.02.24 | ₩517,858 | ₩523,213 | ₩516,829 | ₩522,479 | +0.89% | 34.8만 |
|---|
| 2026.02.23 | ₩522,866 | ₩524,415 | ₩516,803 | ₩518,325 | -0.87% | 22.3만 |
|---|
| 2026.02.20 | ₩518,993 | ₩524,856 | ₩518,833 | ₩524,415 | +1.04% | 35.3만 |
|---|
| 2026.02.19 | ₩519,901 | ₩521,905 | ₩518,499 | ₩521,250 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩520,382 | ₩524,322 | ₩519,567 | ₩521,891 | +0.29% | 19.4만 |
|---|
| 2026.02.17 | ₩517,043 | ₩520,876 | ₩513,798 | ₩519,247 | +0.43% | 63.5만 |
|---|
| 2026.02.13 | ₩518,312 | ₩522,025 | ₩515,334 | ₩518,606 | +0.06% | 55.2만 |
|---|
| 2026.02.12 | ₩528,008 | ₩528,676 | ₩516,963 | ₩517,711 | -1.95% | 34.8만 |
|---|
| 2026.02.11 | ₩529,998 | ₩530,265 | ₩524,001 | ₩526,098 | -0.74% | 29.5만 |
|---|
| 2026.02.10 | ₩528,502 | ₩529,758 | ₩526,138 | ₩526,259 | -0.42% | 12.8만 |
|---|
| 2026.02.09 | ₩524,122 | ₩528,930 | ₩524,122 | ₩527,701 | +0.68% | 24만 |
|---|
| 2026.02.06 | ₩517,457 | ₩526,219 | ₩517,457 | ₩525,123 | +1.48% | 20.6만 |
|---|
| 2026.02.05 | ₩516,669 | ₩519,006 | ₩513,170 | ₩514,292 | -0.46% | 18.8만 |
|---|
| 2026.02.04 | ₩524,402 | ₩524,923 | ₩517,297 | ₩520,823 | -0.68% | 29.3만 |
|---|
| 2026.02.03 | ₩528,075 | ₩528,783 | ₩518,806 | ₩523,307 | -0.90% | 30.6만 |
|---|
| 2026.02.02 | ₩522,973 | ₩528,569 | ₩522,799 | ₩527,367 | +0.84% | 25.8만 |
|---|
| 2026.01.30 | ₩525,110 | ₩526,633 | ₩521,290 | ₩524,442 | -0.13% | 31.4만 |
|---|
| 2026.01.29 | ₩528,743 | ₩529,290 | ₩520,062 | ₩527,073 | -0.32% | 18.9만 |
|---|
| 2026.01.28 | ₩530,078 | ₩530,292 | ₩527,153 | ₩528,088 | -0.38% | 20.4만 |
|---|
| 2026.01.27 | ₩527,714 | ₩529,250 | ₩527,153 | ₩528,676 | +0.18% | 10.7만 |
|---|
| 2026.01.26 | ₩525,070 | ₩527,581 | ₩525,030 | ₩527,167 | +0.40% | 22.4만 |
|---|
| 2026.01.23 | ₩524,549 | ₩525,778 | ₩523,360 | ₩524,496 | -0.01% | 15만 |
|---|
| 2026.01.22 | ₩525,350 | ₩526,619 | ₩523,587 | ₩525,123 | -0.04% | 26.6만 |
|---|
| 2026.01.21 | ₩517,631 | ₩524,536 | ₩516,642 | ₩522,292 | +0.90% | 30.2만 |
|---|
| 2026.01.20 | ₩518,940 | ₩521,304 | ₩515,347 | ₩516,015 | -0.56% | 31.6만 |
|---|
| 2026.01.16 | ₩527,915 | ₩527,941 | ₩525,217 | ₩526,232 | -0.32% | 21만 |
|---|
| 2026.01.15 | ₩528,302 | ₩529,037 | ₩526,178 | ₩526,633 | -0.32% | 19.1만 |
|---|
| 2026.01.14 | ₩525,444 | ₩525,644 | ₩521,905 | ₩525,057 | -0.07% | 15.4만 |
|---|
| 2026.01.13 | ₩528,636 | ₩528,863 | ₩525,497 | ₩527,113 | -0.29% | 12.9만 |
|---|
| 2026.01.12 | ₩525,230 | ₩528,716 | ₩525,230 | ₩528,355 | +0.60% | 19.7만 |
|---|
| 2026.01.09 | ₩524,776 | ₩528,182 | ₩523,961 | ₩527,247 | +0.47% | 12.8만 |
|---|
| 2026.01.08 | ₩523,294 | ₩524,910 | ₩522,345 | ₩523,961 | +0.13% | 15.7만 |
|---|
| 2026.01.07 | ₩526,032 | ₩526,900 | ₩523,534 | ₩523,868 | -0.41% | 67.8만 |
|---|
| 2026.01.06 | ₩522,279 | ₩525,818 | ₩522,025 | ₩525,551 | +0.63% | 75.3만 |
|---|
| 2026.01.05 | ₩520,476 | ₩523,107 | ₩520,476 | ₩522,025 | +0.30% | 18.7만 |
|---|
| 2026.01.02 | ₩519,314 | ₩520,248 | ₩515,547 | ₩518,031 | -0.25% | 29.2만 |
|---|
| 2025.12.31 | ₩520,983 | ₩520,983 | ₩516,482 | ₩516,669 | -0.83% | 27.6만 |
|---|
| 2025.12.30 | ₩521,370 | ₩521,784 | ₩520,382 | ₩520,516 | -0.16% | 47.2만 |
|---|
| 2025.12.29 | ₩520,956 | ₩522,612 | ₩520,222 | ₩521,330 | +0.07% | 14.2만 |
|---|
| 2025.12.26 | ₩523,561 | ₩524,215 | ₩522,572 | ₩523,307 | -0.05% | 13.1만 |
|---|
| 2025.12.24 | ₩522,065 | ₩524,028 | ₩521,838 | ₩523,641 | +0.30% | 21.1만 |
|---|
| 2025.12.23 | ₩519,474 | ₩522,038 | ₩519,420 | ₩521,931 | +0.47% | 15.7만 |
|---|
| 2025.12.22 | ₩519,100 | ₩520,556 | ₩518,766 | ₩520,195 | +0.21% | 27만 |
|---|
| 2025.12.19 | ₩513,744 | ₩517,043 | ₩513,744 | ₩516,442 | +0.53% | 20.2만 |
|---|
| 2025.12.18 | ₩512,649 | ₩515,240 | ₩510,859 | ₩511,941 | -0.14% | 14.3만 |
|---|
| 2025.12.17 | ₩514,372 | ₩514,813 | ₩508,028 | ₩508,148 | -1.21% | 19.7만 |
|---|
| 2025.12.16 | ₩514,332 | ₩515,534 | ₩510,873 | ₩513,771 | -0.11% | 30.4만 |
|---|
| 2025.12.15 | ₩520,609 | ₩520,609 | ₩515,694 | ₩516,576 | -0.77% | 22.8만 |
|---|
| 2025.12.12 | ₩522,880 | ₩523,441 | ₩516,081 | ₩517,764 | -0.98% | 23만 |
|---|
| 2025.12.11 | ₩520,048 | ₩523,708 | ₩518,619 | ₩523,547 | +0.67% | 22.7만 |
|---|
| 2025.12.10 | ₩517,831 | ₩523,093 | ₩517,243 | ₩521,985 | +0.80% | 12만 |
|---|
| 2025.12.09 | ₩517,657 | ₩519,981 | ₩517,657 | ₩518,005 | +0.07% | 9.7만 |
|---|
| 2025.12.08 | ₩520,956 | ₩520,956 | ₩517,257 | ₩518,486 | -0.47% | 35.4만 |
|---|
| 2025.12.05 | ₩520,355 | ₩522,225 | ₩519,273 | ₩520,075 | -0.05% | 15.6만 |
|---|
| 2025.12.04 | ₩519,701 | ₩519,701 | ₩517,364 | ₩519,380 | -0.06% | 8.4만 |
|---|
| 2025.12.03 | ₩515,988 | ₩519,354 | ₩515,601 | ₩518,579 | +0.50% | 11만 |
|---|
| 2025.12.02 | ₩516,963 | ₩518,112 | ₩515,040 | ₩516,282 | -0.13% | 8.8만 |
|---|
| 2025.12.01 | ₩514,973 | ₩517,791 | ₩514,612 | ₩515,975 | +0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩516,442 | ₩518,392 | ₩516,015 | ₩518,392 | +0.38% | 8.6만 |
|---|
| 2025.11.26 | ₩513,651 | ₩516,843 | ₩513,303 | ₩515,173 | +0.30% | 25.2만 |
|---|
| 2025.11.25 | ₩505,958 | ₩512,475 | ₩503,834 | ₩511,594 | +1.11% | 14.7만 |
|---|
| 2025.11.24 | ₩501,844 | ₩507,240 | ₩501,070 | ₩505,918 | +0.81% | 15.4만 |
|---|
| 2025.11.21 | ₩495,447 | ₩502,766 | ₩492,215 | ₩499,253 | +0.77% | 42.6만 |
|---|
| 2025.11.20 | ₩508,909 | ₩510,833 | ₩492,829 | ₩493,230 | -3.08% | 17.8만 |
|---|
| 2025.11.19 | ₩500,028 | ₩504,529 | ₩498,185 | ₩501,110 | +0.22% | 18.8만 |
|---|
| 2025.11.18 | ₩500,161 | ₩503,193 | ₩496,115 | ₩499,413 | -0.15% | 12.9만 |
|---|
| 2025.11.17 | ₩506,906 | ₩509,470 | ₩500,682 | ₩503,006 | -0.77% | 17.2만 |
|---|
| 2025.11.14 | ₩503,607 | ₩511,313 | ₩501,911 | ₩508,215 | +0.91% | 220.4만 |
|---|
| 2025.11.13 | ₩515,480 | ₩515,480 | ₩507,520 | ₩508,415 | -1.37% | 35.8만 |
|---|
| 2025.11.12 | ₩518,659 | ₩519,087 | ₩515,961 | ₩517,604 | -0.20% | 7.3만 |
|---|
| 2025.11.11 | ₩514,759 | ₩517,804 | ₩514,305 | ₩517,203 | +0.47% | 7.9만 |
|---|
| 2025.11.10 | ₩513,424 | ₩516,776 | ₩511,594 | ₩516,162 | +0.53% | 9.3만 |
|---|
| 2025.11.07 | ₩505,584 | ₩508,669 | ₩500,883 | ₩508,589 | +0.59% | 12.4만 |
|---|
| 2025.11.06 | ₩512,836 | ₩513,237 | ₩506,505 | ₩507,974 | -0.95% | 16만 |
|---|
| 2025.11.05 | ₩511,193 | ₩515,601 | ₩510,659 | ₩512,970 | +0.35% | 26.5만 |
|---|
| 2025.11.04 | ₩511,888 | ₩514,666 | ₩510,699 | ₩511,073 | -0.16% | 14.2만 |
|---|
| 2025.11.03 | ₩519,340 | ₩519,501 | ₩514,813 | ₩517,657 | -0.32% | 10.1만 |
|---|
| 2025.10.31 | ₩518,819 | ₩518,819 | ₩514,439 | ₩516,976 | -0.36% | 11.4만 |
|---|
| 2025.10.30 | ₩517,484 | ₩519,714 | ₩514,599 | ₩514,599 | -0.56% | 9만 |
|---|
| 2025.10.29 | ₩522,011 | ₩522,452 | ₩517,551 | ₩520,476 | -0.29% | 15.5만 |
|---|
| 2025.10.28 | ₩521,143 | ₩522,118 | ₩519,621 | ₩520,729 | -0.08% | 9.9만 |
|---|
| 2025.10.27 | ₩518,713 | ₩520,315 | ₩518,165 | ₩520,035 | +0.25% | 7.6만 |
|---|
| 2025.10.24 | ₩513,958 | ₩515,521 | ₩513,718 | ₩514,225 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩507,280 | ₩511,046 | ₩507,280 | ₩510,178 | +0.57% | 5.8만 |
|---|
| 2025.10.22 | ₩510,579 | ₩510,579 | ₩503,634 | ₩506,973 | -0.71% | 8.8만 |
|---|
| 2025.10.21 | ₩509,778 | ₩511,420 | ₩509,310 | ₩509,951 | +0.03% | 15.2만 |
|---|
| 2025.10.20 | ₩506,853 | ₩510,686 | ₩506,853 | ₩509,951 | +0.61% | 7.8만 |
|---|
| 2025.10.17 | ₩500,949 | ₩505,450 | ₩500,081 | ₩504,342 | +0.68% | 31.3만 |
|---|
| 2025.10.16 | ₩507,347 | ₩508,442 | ₩499,974 | ₩502,245 | -1.01% | 18.7만 |
|---|
| 2025.10.15 | ₩507,667 | ₩509,938 | ₩501,831 | ₩506,038 | -0.32% | 12.7만 |
|---|
| 2025.10.14 | ₩499,560 | ₩506,305 | ₩496,408 | ₩503,834 | +0.86% | 15.8만 |
|---|
| 2025.10.13 | ₩502,085 | ₩504,809 | ₩501,203 | ₩503,901 | +0.36% | 19만 |
|---|
| 2025.10.10 | ₩510,298 | ₩511,687 | ₩495,741 | ₩495,941 | -2.81% | 20.6만 |
|---|