시장 데이터를 불러오는 중
전체 종목
iShares Russell 1000 Value ETF 과거 주가
iShares Russell 1000 Value ETF · IWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 1000 Value ETF · IWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩337,781 | ₩340,437 | ₩337,781 | ₩340,088 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,917 | ₩338,224 | ₩335,407 | ₩338,023 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,520 | ₩337,097 | ₩335,313 | ₩336,386 | -0.04% | 115만 |
| 2026.10.06 | ₩337,017 | ₩338,304 | ₩336,480 | ₩337,674 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,334 | ₩336,722 | ₩333,462 | ₩335,823 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,669 | ₩335,447 | ₩333,516 | ₩334,508 | -0.05% | 170.1만 |
| 2026.10.01 | ₩333,127 | ₩333,476 | ₩330,887 | ₩332,979 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,763 | ₩335,595 | ₩332,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,563 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,750 | ₩334,777 | ₩332,858 | ₩333,972 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩336,145 | ₩336,856 | ₩335,072 | ₩335,407 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,453 | ₩338,385 | ₩335,662 | ₩337,929 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩337,084 | ₩337,500 | ₩335,662 | ₩336,359 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,586 | ₩339,029 | ₩336,909 | ₩337,245 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,799 | ₩340,960 | ₩338,546 | ₩338,921 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩339,123 | ₩340,665 | ₩338,143 | ₩339,968 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,532 | ₩338,667 | ₩337,030 | ₩337,620 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,673 | ₩339,807 | ₩338,023 | ₩339,123 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩340,088 | ₩340,263 | ₩335,152 | ₩336,896 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩340,303 | ₩340,826 | ₩339,310 | ₩340,021 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,838 | ₩343,871 | ₩341,926 | ₩342,543 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,396 | ₩343,348 | ₩341,993 | ₩342,825 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩340,276 | ₩340,705 | ₩339,324 | ₩339,807 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,805 | ₩342,127 | ₩340,384 | ₩340,786 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩344,019 | ₩344,434 | ₩342,543 | ₩342,758 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩346,151 | ₩346,916 | ₩345,212 | ₩345,575 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩346,178 | ₩348,123 | ₩345,789 | ₩347,922 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩343,952 | ₩345,507 | ₩343,737 | ₩344,837 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,831 | ₩345,051 | ₩342,771 | ₩343,321 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,481 | ₩345,628 | ₩344,099 | ₩344,609 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,420 | ₩347,788 | ₩345,709 | ₩346,514 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩345,320 | ₩346,312 | ₩344,730 | ₩345,507 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,655 | ₩347,385 | ₩345,588 | ₩346,688 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,581 | ₩346,661 | ₩345,400 | ₩346,433 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,561 | ₩346,876 | ₩345,440 | ₩346,500 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,864 | ₩345,950 | ₩344,341 | ₩345,119 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,454 | ₩346,675 | ₩343,495 | ₩343,616 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩346,071 | ₩349,008 | ₩346,004 | ₩347,104 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩345,159 | ₩345,695 | ₩344,180 | ₩344,367 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩346,098 | ₩346,393 | ₩344,166 | ₩344,220 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩347,278 | ₩347,533 | ₩346,661 | ₩346,835 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,500 | ₩347,815 | ₩345,615 | ₩347,010 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,910 | ₩346,259 | ₩344,662 | ₩345,762 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩346,299 | ₩346,996 | ₩345,736 | ₩345,964 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩345,011 | ₩346,661 | ₩344,810 | ₩346,487 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,643 | ₩345,655 | ₩343,402 | ₩345,481 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩345,306 | ₩345,427 | ₩342,704 | ₩343,549 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,749 | ₩345,843 | ₩342,744 | ₩343,563 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩340,062 | ₩344,730 | ₩339,659 | ₩344,233 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,780 | ₩341,470 | ₩339,780 | ₩341,027 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,507 | ₩338,559 | ₩334,911 | ₩337,781 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,380 | ₩336,681 | ₩333,060 | ₩336,292 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,500 | ₩338,479 | ₩334,414 | ₩334,696 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩337,030 | ₩339,002 | ₩336,802 | ₩338,076 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,790 | ₩336,064 | ₩334,347 | ₩334,991 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩331,007 | ₩334,066 | ₩330,981 | ₩332,979 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,417 | ₩331,463 | ₩329,358 | ₩330,216 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,389 | ₩333,422 | ₩331,463 | ₩332,013 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩331,155 | ₩332,268 | ₩330,001 | ₩331,906 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,832 | ₩333,274 | ₩330,887 | ₩331,262 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,610 | ₩336,011 | ₩332,268 | ₩332,698 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,698 | ₩334,763 | ₩332,617 | ₩334,616 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,793 | ₩332,966 | ₩330,793 | ₩331,691 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩331,128 | ₩332,309 | ₩330,055 | ₩330,471 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,852 | ₩333,543 | ₩331,665 | ₩332,148 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,745 | ₩331,933 | ₩329,519 | ₩331,101 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩328,204 | ₩330,592 | ₩327,855 | ₩330,484 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩331,048 | ₩331,410 | ₩328,365 | ₩328,901 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,878 | ₩334,347 | ₩332,067 | ₩332,309 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩331,262 | ₩331,960 | ₩330,055 | ₩331,638 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,834 | ₩331,235 | ₩328,834 | ₩331,061 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,629 | ₩328,995 | ₩325,401 | ₩327,131 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,360 | ₩326,125 | ₩324,448 | ₩325,186 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩326,299 | ₩326,849 | ₩324,891 | ₩325,615 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,776 | ₩327,560 | ₩325,038 | ₩325,629 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,909 | ₩329,586 | ₩326,219 | ₩327,842 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,697 | ₩325,172 | ₩321,953 | ₩323,268 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩322,181 | ₩324,784 | ₩321,202 | ₩323,201 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,870 | ₩326,970 | ₩325,615 | ₩326,661 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩326,044 | ₩326,152 | ₩324,260 | ₩324,851 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩326,272 | ₩327,211 | ₩321,900 | ₩322,436 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩328,003 | ₩329,317 | ₩325,749 | ₩325,897 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩327,104 | ₩328,191 | ₩326,594 | ₩326,997 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,852 | ₩325,950 | ₩321,819 | ₩324,784 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,661 | ₩322,758 | ₩316,856 | ₩321,631 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,788 | ₩320,947 | ₩315,542 | ₩315,542 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,572 | ₩321,886 | ₩314,106 | ₩319,472 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,499 | ₩320,518 | ₩317,956 | ₩318,264 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩321,148 | ₩321,618 | ₩316,722 | ₩317,124 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩321,296 | ₩323,737 | ₩321,269 | ₩323,308 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,813 | ₩322,074 | ₩320,505 | ₩320,987 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,318 | ₩321,376 | ₩318,036 | ₩321,014 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,580 | ₩319,405 | ₩317,084 | ₩318,519 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,888 | ₩319,928 | ₩318,868 | ₩319,190 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩319,163 | ₩320,424 | ₩317,795 | ₩319,284 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩320,250 | ₩320,813 | ₩318,573 | ₩319,150 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩319,029 | ₩320,008 | ₩318,533 | ₩319,646 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,387 | ₩317,916 | ₩315,917 | ₩316,990 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩312,282 | ₩315,059 | ₩310,874 | ₩314,817 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,920 | ₩313,838 | ₩311,061 | ₩313,610 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,766 | ₩312,497 | ₩309,519 | ₩310,820 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩312,054 | ₩313,167 | ₩310,471 | ₩312,094 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,315 | ₩313,369 | ₩311,316 | ₩311,437 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,568 | ₩316,574 | ₩315,059 | ₩315,448 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,375 | ₩315,314 | ₩312,939 | ₩314,804 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩313,986 | ₩314,603 | ₩311,424 | ₩314,160 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,670 | ₩315,367 | ₩314,227 | ₩314,723 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,792 | ₩314,026 | ₩312,188 | ₩313,744 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩313,999 | ₩314,120 | ₩310,444 | ₩311,222 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,409 | ₩314,965 | ₩312,966 | ₩314,522 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,532 | ₩311,893 | ₩309,532 | ₩311,236 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩309,157 | ₩310,431 | ₩307,614 | ₩307,976 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,431 | ₩311,544 | ₩309,559 | ₩309,666 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,830 | ₩310,485 | ₩305,307 | ₩310,190 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,650 | ₩304,985 | ₩303,456 | ₩304,583 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,481 | ₩305,911 | ₩303,805 | ₩304,596 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,334 | ₩306,943 | ₩305,253 | ₩305,387 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩306,286 | ₩306,554 | ₩304,891 | ₩305,361 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩303,992 | ₩305,817 | ₩302,624 | ₩305,146 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩305,092 | ₩305,562 | ₩303,241 | ₩303,885 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,830 | ₩306,447 | ₩302,504 | ₩302,973 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,529 | ₩305,535 | ₩304,341 | ₩304,878 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,799 | ₩305,857 | ₩302,584 | ₩304,690 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,465 | ₩301,779 | ₩300,465 | ₩301,726 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,337 | ₩301,618 | ₩299,459 | ₩300,491 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩299,968 | ₩301,766 | ₩298,909 | ₩301,471 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,709 | ₩300,116 | ₩296,695 | ₩300,076 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,633 | ₩299,713 | ₩297,286 | ₩297,581 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩297,017 | ₩299,995 | ₩296,789 | ₩299,351 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩295,971 | ₩297,822 | ₩295,327 | ₩297,715 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩290,015 | ₩290,981 | ₩288,848 | ₩290,646 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩289,009 | ₩290,619 | ₩288,701 | ₩290,552 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,669 | ₩290,324 | ₩285,254 | ₩289,090 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,641 | ₩289,680 | ₩287,641 | ₩288,312 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,496 | ₩287,239 | ₩282,504 | ₩286,608 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,301 | ₩284,623 | ₩279,888 | ₩280,908 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩284,234 | ₩284,905 | ₩281,189 | ₩281,753 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,689 | ₩288,325 | ₩284,851 | ₩285,052 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,661 | ₩289,559 | ₩286,568 | ₩288,218 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩284,060 | ₩288,473 | ₩283,792 | ₩286,810 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩287,051 | ₩289,009 | ₩285,348 | ₩285,884 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,783 | ₩287,279 | ₩282,088 | ₩283,443 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩285,146 | ₩288,392 | ₩284,865 | ₩286,984 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩290,029 | ₩290,337 | ₩287,212 | ₩287,346 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩291,089 | ₩292,148 | ₩290,673 | ₩290,860 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,498 | ₩292,041 | ₩289,922 | ₩290,552 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,640 | ₩290,968 | ₩287,655 | ₩288,044 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,465 | ₩290,445 | ₩287,829 | ₩287,950 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩292,162 | ₩292,805 | ₩290,485 | ₩291,853 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩293,060 | ₩295,810 | ₩291,893 | ₩292,510 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,492 | ₩294,040 | ₩286,783 | ₩293,382 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,564 | ₩292,859 | ₩289,975 | ₩292,041 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,554 | ₩298,547 | ₩293,892 | ₩295,891 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩298,989 | ₩299,982 | ₩297,151 | ₩299,459 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,870 | ₩299,271 | ₩293,463 | ₩298,144 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩300,183 | ₩302,839 | ₩299,740 | ₩302,007 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,438 | ₩302,611 | ₩299,687 | ₩302,504 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩302,115 | ₩303,375 | ₩300,384 | ₩302,316 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,940 | ₩302,195 | ₩300,022 | ₩301,860 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩299,123 | ₩301,404 | ₩298,815 | ₩300,988 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,404 | ₩302,705 | ₩298,238 | ₩299,204 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,794 | ₩302,383 | ₩299,526 | ₩302,168 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩300,116 | ₩300,813 | ₩299,043 | ₩300,424 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,928 | ₩301,699 | ₩299,311 | ₩300,880 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,781 | ₩300,907 | ₩297,406 | ₩299,392 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,929 | ₩301,430 | ₩296,950 | ₩300,076 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,450 | ₩303,670 | ₩297,742 | ₩298,064 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,343 | ₩303,000 | ₩300,398 | ₩301,578 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩301,015 | ₩302,101 | ₩300,652 | ₩300,921 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩300,223 | ₩301,927 | ₩299,459 | ₩301,296 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,540 | ₩301,793 | ₩297,540 | ₩301,229 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,615 | ₩297,876 | ₩295,072 | ₩296,213 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,399 | ₩299,713 | ₩297,219 | ₩298,627 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,339 | ₩299,365 | ₩295,300 | ₩297,661 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩294,187 | ₩297,634 | ₩293,811 | ₩297,339 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,348 | ₩295,595 | ₩292,484 | ₩294,911 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩296,065 | ₩297,017 | ₩292,980 | ₩295,435 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩294,241 | ₩295,180 | ₩293,423 | ₩294,174 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,610 | ₩294,200 | ₩293,034 | ₩293,919 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,637 | ₩294,375 | ₩293,423 | ₩293,905 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩294,080 | ₩294,227 | ₩292,148 | ₩293,060 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩295,059 | ₩296,065 | ₩294,160 | ₩294,710 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,887 | ₩294,818 | ₩290,887 | ₩293,932 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,619 | ₩292,229 | ₩289,144 | ₩289,653 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩294,227 | ₩294,710 | ₩293,221 | ₩293,744 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,637 | ₩294,911 | ₩293,329 | ₩294,026 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,343 | ₩292,953 | ₩291,156 | ₩292,846 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,658 | ₩293,101 | ₩290,968 | ₩291,759 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,820 | ₩292,215 | ₩290,203 | ₩292,041 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,445 | ₩292,269 | ₩290,445 | ₩291,867 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,507 | ₩290,552 | ₩287,306 | ₩289,922 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩290,270 | ₩290,793 | ₩287,292 | ₩287,521 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,668 | ₩290,780 | ₩287,668 | ₩290,498 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,455 | ₩288,594 | ₩285,455 | ₩287,883 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩283,054 | ₩284,918 | ₩281,900 | ₩284,637 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩284,194 | ₩284,301 | ₩282,061 | ₩282,142 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,570 | ₩284,838 | ₩284,046 | ₩284,288 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,529 | ₩285,267 | ₩283,939 | ₩284,422 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩284,985 | ₩285,200 | ₩284,127 | ₩284,972 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩284,060 | ₩285,415 | ₩283,778 | ₩285,106 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,295 | ₩284,154 | ₩283,188 | ₩283,845 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,423 | ₩283,885 | ₩282,370 | ₩283,671 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,599 | ₩282,477 | ₩280,505 | ₩281,525 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,458 | ₩282,571 | ₩279,848 | ₩280,425 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩281,243 | ₩282,209 | ₩279,687 | ₩279,875 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩282,960 | ₩283,295 | ₩279,888 | ₩280,773 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,321 | ₩285,522 | ₩283,389 | ₩284,502 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩286,193 | ₩286,421 | ₩283,322 | ₩284,087 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,590 | ₩285,710 | ₩283,563 | ₩285,508 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩280,076 | ₩284,261 | ₩279,861 | ₩283,684 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,639 | ₩281,914 | ₩279,808 | ₩279,861 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,450 | ₩282,450 | ₩280,116 | ₩280,519 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,370 | ₩283,577 | ₩282,061 | ₩282,316 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩282,195 | ₩282,598 | ₩281,270 | ₩282,008 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,888 | ₩282,343 | ₩279,888 | ₩282,128 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,317 | ₩280,545 | ₩278,815 | ₩279,580 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩280,143 | ₩281,645 | ₩279,553 | ₩279,741 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩280,264 | ₩281,927 | ₩279,955 | ₩281,659 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩278,144 | ₩280,626 | ₩278,144 | ₩279,647 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩274,979 | ₩278,359 | ₩274,711 | ₩278,010 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩273,155 | ₩274,858 | ₩272,283 | ₩274,281 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,640 | ₩273,798 | ₩269,090 | ₩272,350 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,798 | ₩274,778 | ₩267,990 | ₩268,192 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,464 | ₩272,524 | ₩269,882 | ₩271,062 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,847 | ₩273,074 | ₩269,841 | ₩271,397 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,684 | ₩275,381 | ₩270,834 | ₩271,733 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,919 | ₩276,038 | ₩273,262 | ₩274,697 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩278,225 | ₩278,909 | ₩275,247 | ₩275,609 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,493 | ₩279,888 | ₩278,399 | ₩279,016 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,320 | ₩278,399 | ₩276,293 | ₩277,997 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,395 | ₩276,709 | ₩273,973 | ₩276,119 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,880 | ₩274,295 | ₩271,022 | ₩274,201 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,664 | ₩274,603 | ₩271,988 | ₩272,430 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩272,269 | ₩274,670 | ₩271,974 | ₩273,892 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,625 | ₩273,087 | ₩271,116 | ₩272,122 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,603 | ₩274,603 | ₩271,478 | ₩273,718 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,597 | ₩275,140 | ₩272,953 | ₩274,402 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,584 | ₩276,119 | ₩273,222 | ₩273,369 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,904 | ₩276,535 | ₩273,490 | ₩274,617 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩278,252 | ₩278,252 | ₩276,307 | ₩276,454 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩278,051 | ₩278,440 | ₩277,420 | ₩278,332 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,830 | ₩277,487 | ₩276,602 | ₩276,723 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,335 | ₩275,435 | ₩273,678 | ₩275,100 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩275,046 | ₩275,207 | ₩272,766 | ₩273,946 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,831 | ₩275,971 | ₩274,348 | ₩275,086 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩273,248 | ₩275,140 | ₩273,208 | ₩274,858 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,821 | ₩272,605 | ₩270,512 | ₩272,081 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩274,013 | ₩274,348 | ₩269,841 | ₩270,740 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,678 | ₩275,314 | ₩271,196 | ₩273,463 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,634 | ₩273,798 | ₩268,272 | ₩272,457 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,426 | ₩271,049 | ₩268,983 | ₩270,378 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,651 | ₩274,429 | ₩267,467 | ₩267,521 | -2.24% | 463.3만 |
|---|