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 | ₩337,444 | ₩340,097 | ₩337,444 | ₩339,749 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,581 | ₩337,886 | ₩335,072 | ₩337,685 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,184 | ₩336,760 | ₩334,978 | ₩336,050 | -0.04% | 115만 |
| 2026.10.06 | ₩336,680 | ₩337,966 | ₩336,144 | ₩337,337 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,000 | ₩336,385 | ₩333,129 | ₩335,487 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,335 | ₩335,112 | ₩333,183 | ₩334,174 | -0.05% | 170.1만 |
| 2026.10.01 | ₩332,794 | ₩333,142 | ₩330,556 | ₩332,647 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,429 | ₩335,260 | ₩332,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,231 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,415 | ₩334,442 | ₩332,526 | ₩333,638 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩335,809 | ₩336,519 | ₩334,737 | ₩335,072 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,117 | ₩338,047 | ₩335,327 | ₩337,591 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩336,747 | ₩337,162 | ₩335,327 | ₩336,023 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,248 | ₩338,690 | ₩336,573 | ₩336,908 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,459 | ₩340,620 | ₩338,208 | ₩338,583 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩338,784 | ₩340,325 | ₩337,806 | ₩339,628 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,194 | ₩338,328 | ₩336,693 | ₩337,283 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,333 | ₩339,467 | ₩337,685 | ₩338,784 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩339,749 | ₩339,923 | ₩334,817 | ₩336,559 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩339,963 | ₩340,486 | ₩338,971 | ₩339,682 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,496 | ₩343,528 | ₩341,585 | ₩342,201 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,053 | ₩343,005 | ₩341,652 | ₩342,482 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩339,936 | ₩340,365 | ₩338,985 | ₩339,467 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,464 | ₩341,785 | ₩340,043 | ₩340,445 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩343,675 | ₩344,090 | ₩342,201 | ₩342,415 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩345,806 | ₩346,569 | ₩344,868 | ₩345,229 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩345,832 | ₩347,775 | ₩345,444 | ₩347,574 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩343,608 | ₩345,162 | ₩343,394 | ₩344,492 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,487 | ₩344,707 | ₩342,429 | ₩342,978 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,136 | ₩345,283 | ₩343,755 | ₩344,265 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,074 | ₩347,440 | ₩345,363 | ₩346,167 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩344,975 | ₩345,966 | ₩344,385 | ₩345,162 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,310 | ₩347,038 | ₩345,243 | ₩346,342 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,234 | ₩346,315 | ₩345,055 | ₩346,087 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,216 | ₩346,529 | ₩345,095 | ₩346,154 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,519 | ₩345,605 | ₩343,997 | ₩344,774 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,109 | ₩346,328 | ₩343,152 | ₩343,273 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩345,725 | ₩348,660 | ₩345,658 | ₩346,757 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩344,814 | ₩345,350 | ₩343,836 | ₩344,023 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩345,752 | ₩346,047 | ₩343,822 | ₩343,876 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩346,931 | ₩347,186 | ₩346,315 | ₩346,489 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,154 | ₩347,467 | ₩345,270 | ₩346,663 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,564 | ₩345,913 | ₩344,318 | ₩345,417 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩345,953 | ₩346,650 | ₩345,390 | ₩345,618 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩344,667 | ₩346,315 | ₩344,466 | ₩346,141 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,300 | ₩345,310 | ₩343,059 | ₩345,136 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩344,961 | ₩345,082 | ₩342,362 | ₩343,206 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,404 | ₩345,497 | ₩342,402 | ₩343,219 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩339,722 | ₩344,385 | ₩339,320 | ₩343,889 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,440 | ₩341,129 | ₩339,440 | ₩340,687 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,171 | ₩338,221 | ₩334,576 | ₩337,444 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,045 | ₩336,345 | ₩332,727 | ₩335,956 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,162 | ₩338,141 | ₩334,080 | ₩334,362 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩336,693 | ₩338,663 | ₩336,466 | ₩337,739 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,456 | ₩335,729 | ₩334,013 | ₩334,657 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩330,677 | ₩333,732 | ₩330,650 | ₩332,647 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,087 | ₩331,132 | ₩329,029 | ₩329,886 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,057 | ₩333,089 | ₩331,132 | ₩331,682 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩330,824 | ₩331,936 | ₩329,672 | ₩331,575 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,499 | ₩332,941 | ₩330,556 | ₩330,931 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,276 | ₩335,675 | ₩331,936 | ₩332,365 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,365 | ₩334,429 | ₩332,285 | ₩334,281 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,462 | ₩332,633 | ₩330,462 | ₩331,360 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩330,797 | ₩331,977 | ₩329,725 | ₩330,141 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,521 | ₩333,209 | ₩331,333 | ₩331,816 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,414 | ₩331,601 | ₩329,189 | ₩330,771 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩327,876 | ₩330,261 | ₩327,528 | ₩330,154 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩330,717 | ₩331,079 | ₩328,037 | ₩328,573 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,544 | ₩334,013 | ₩331,735 | ₩331,977 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩330,931 | ₩331,628 | ₩329,725 | ₩331,307 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,506 | ₩330,905 | ₩328,506 | ₩330,730 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,303 | ₩328,667 | ₩325,075 | ₩326,804 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,035 | ₩325,799 | ₩324,124 | ₩324,861 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩325,973 | ₩326,523 | ₩324,566 | ₩325,290 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,451 | ₩327,233 | ₩324,714 | ₩325,303 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,581 | ₩329,256 | ₩325,893 | ₩327,514 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,374 | ₩324,848 | ₩321,632 | ₩322,945 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩321,859 | ₩324,459 | ₩320,881 | ₩322,878 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,544 | ₩326,643 | ₩325,290 | ₩326,335 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩325,719 | ₩325,826 | ₩323,936 | ₩324,526 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩325,946 | ₩326,884 | ₩321,578 | ₩322,114 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩327,675 | ₩328,988 | ₩325,424 | ₩325,571 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩326,777 | ₩327,863 | ₩326,268 | ₩326,670 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,529 | ₩325,625 | ₩321,498 | ₩324,459 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,344 | ₩322,436 | ₩316,540 | ₩321,310 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,469 | ₩320,627 | ₩315,226 | ₩315,226 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,251 | ₩321,565 | ₩313,792 | ₩319,153 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,179 | ₩320,198 | ₩317,638 | ₩317,947 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩320,828 | ₩321,297 | ₩316,406 | ₩316,808 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩320,975 | ₩323,414 | ₩320,948 | ₩322,985 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,493 | ₩321,752 | ₩320,184 | ₩320,667 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,000 | ₩321,055 | ₩317,719 | ₩320,694 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,263 | ₩319,086 | ₩316,767 | ₩318,201 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,568 | ₩319,608 | ₩318,550 | ₩318,871 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩318,844 | ₩320,104 | ₩317,478 | ₩318,965 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩319,930 | ₩320,493 | ₩318,255 | ₩318,831 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩318,710 | ₩319,689 | ₩318,215 | ₩319,327 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,071 | ₩317,598 | ₩315,602 | ₩316,674 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩311,970 | ₩314,744 | ₩310,563 | ₩314,503 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,608 | ₩313,524 | ₩310,751 | ₩313,297 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,456 | ₩312,184 | ₩309,210 | ₩310,509 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩311,742 | ₩312,854 | ₩310,161 | ₩311,782 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,002 | ₩313,055 | ₩311,005 | ₩311,126 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,253 | ₩316,258 | ₩314,744 | ₩315,133 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,060 | ₩314,999 | ₩312,627 | ₩314,489 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩313,672 | ₩314,288 | ₩311,112 | ₩313,846 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,355 | ₩315,052 | ₩313,913 | ₩314,409 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,479 | ₩313,712 | ₩311,876 | ₩313,431 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩313,685 | ₩313,806 | ₩310,134 | ₩310,911 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,096 | ₩314,650 | ₩312,653 | ₩314,208 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,223 | ₩311,581 | ₩309,223 | ₩310,925 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩308,848 | ₩310,121 | ₩307,307 | ₩307,669 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,121 | ₩311,233 | ₩309,250 | ₩309,357 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,525 | ₩310,174 | ₩305,002 | ₩309,880 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,345 | ₩304,680 | ₩303,153 | ₩304,278 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,176 | ₩305,605 | ₩303,501 | ₩304,292 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,029 | ₩306,637 | ₩304,948 | ₩305,082 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩305,980 | ₩306,248 | ₩304,587 | ₩305,056 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩303,689 | ₩305,511 | ₩302,322 | ₩304,841 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩304,788 | ₩305,257 | ₩302,938 | ₩303,582 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,525 | ₩306,141 | ₩302,201 | ₩302,670 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,225 | ₩305,230 | ₩304,037 | ₩304,573 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,496 | ₩305,551 | ₩302,282 | ₩304,386 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,164 | ₩301,478 | ₩300,164 | ₩301,424 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,035 | ₩301,317 | ₩299,159 | ₩300,191 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩299,669 | ₩301,464 | ₩298,610 | ₩301,169 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,412 | ₩299,816 | ₩296,399 | ₩299,776 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,334 | ₩299,414 | ₩296,989 | ₩297,283 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩296,721 | ₩299,695 | ₩296,493 | ₩299,052 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩295,675 | ₩297,525 | ₩295,032 | ₩297,417 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩289,726 | ₩290,691 | ₩288,560 | ₩290,356 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩288,721 | ₩290,329 | ₩288,412 | ₩290,262 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,384 | ₩290,034 | ₩284,969 | ₩288,801 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,354 | ₩289,391 | ₩287,354 | ₩288,024 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,213 | ₩286,952 | ₩282,222 | ₩286,322 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,017 | ₩284,339 | ₩279,609 | ₩280,627 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩283,950 | ₩284,620 | ₩280,908 | ₩281,471 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,402 | ₩288,037 | ₩284,567 | ₩284,768 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,372 | ₩289,270 | ₩286,282 | ₩287,930 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩283,776 | ₩288,185 | ₩283,508 | ₩286,523 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩286,764 | ₩288,721 | ₩285,062 | ₩285,598 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,496 | ₩286,992 | ₩281,806 | ₩283,160 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩284,861 | ₩288,104 | ₩284,580 | ₩286,697 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩289,739 | ₩290,047 | ₩286,925 | ₩287,059 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩290,798 | ₩291,856 | ₩290,382 | ₩290,570 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,208 | ₩291,749 | ₩289,632 | ₩290,262 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,351 | ₩290,677 | ₩287,367 | ₩287,756 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,176 | ₩290,155 | ₩287,541 | ₩287,662 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩291,870 | ₩292,513 | ₩290,195 | ₩291,562 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩292,768 | ₩295,515 | ₩291,602 | ₩292,218 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,203 | ₩293,746 | ₩286,496 | ₩293,089 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,272 | ₩292,567 | ₩289,686 | ₩291,749 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,257 | ₩298,248 | ₩293,598 | ₩295,595 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩298,690 | ₩299,682 | ₩296,855 | ₩299,159 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,573 | ₩298,972 | ₩293,170 | ₩297,846 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩299,883 | ₩302,536 | ₩299,441 | ₩301,705 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,138 | ₩302,309 | ₩299,387 | ₩302,201 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩301,813 | ₩303,072 | ₩300,084 | ₩302,014 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,639 | ₩301,893 | ₩299,722 | ₩301,558 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩298,824 | ₩301,102 | ₩298,516 | ₩300,687 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,102 | ₩302,402 | ₩297,940 | ₩298,905 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,494 | ₩302,081 | ₩299,226 | ₩301,866 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩299,816 | ₩300,513 | ₩298,744 | ₩300,124 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,628 | ₩301,397 | ₩299,012 | ₩300,580 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,481 | ₩300,607 | ₩297,109 | ₩299,092 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,632 | ₩301,129 | ₩296,654 | ₩299,776 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,148 | ₩303,367 | ₩297,444 | ₩297,766 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,040 | ₩302,697 | ₩300,097 | ₩301,277 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩300,714 | ₩301,799 | ₩300,352 | ₩300,620 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩299,923 | ₩301,625 | ₩299,159 | ₩300,995 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,243 | ₩301,491 | ₩297,243 | ₩300,928 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,319 | ₩297,578 | ₩294,778 | ₩295,917 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,101 | ₩299,414 | ₩296,922 | ₩298,329 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,042 | ₩299,066 | ₩295,005 | ₩297,364 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩293,893 | ₩297,337 | ₩293,518 | ₩297,042 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,054 | ₩295,300 | ₩292,191 | ₩294,617 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩295,769 | ₩296,721 | ₩292,687 | ₩295,139 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩293,947 | ₩294,885 | ₩293,129 | ₩293,880 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,317 | ₩293,907 | ₩292,741 | ₩293,625 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,344 | ₩294,081 | ₩293,129 | ₩293,612 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩293,786 | ₩293,933 | ₩291,856 | ₩292,768 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩294,764 | ₩295,769 | ₩293,866 | ₩294,416 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,597 | ₩294,523 | ₩290,597 | ₩293,639 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,329 | ₩291,937 | ₩288,855 | ₩289,364 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩293,933 | ₩294,416 | ₩292,928 | ₩293,451 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,344 | ₩294,617 | ₩293,036 | ₩293,732 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,052 | ₩292,660 | ₩290,865 | ₩292,553 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,366 | ₩292,808 | ₩290,677 | ₩291,468 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,530 | ₩291,923 | ₩289,913 | ₩291,749 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,155 | ₩291,977 | ₩290,155 | ₩291,575 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,220 | ₩290,262 | ₩287,019 | ₩289,632 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩289,980 | ₩290,503 | ₩287,005 | ₩287,233 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,381 | ₩290,490 | ₩287,381 | ₩290,208 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,170 | ₩288,305 | ₩285,170 | ₩287,595 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩282,771 | ₩284,634 | ₩281,619 | ₩284,352 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩283,910 | ₩284,017 | ₩281,779 | ₩281,860 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,285 | ₩284,553 | ₩283,763 | ₩284,004 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,245 | ₩284,982 | ₩283,655 | ₩284,138 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩284,701 | ₩284,915 | ₩283,843 | ₩284,687 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩283,776 | ₩285,129 | ₩283,495 | ₩284,821 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,012 | ₩283,870 | ₩282,905 | ₩283,562 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,141 | ₩283,602 | ₩282,088 | ₩283,387 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,319 | ₩282,195 | ₩280,225 | ₩281,243 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,176 | ₩282,289 | ₩279,568 | ₩280,145 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩280,962 | ₩281,927 | ₩279,408 | ₩279,595 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩282,677 | ₩283,012 | ₩279,609 | ₩280,493 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,036 | ₩285,237 | ₩283,106 | ₩284,218 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩285,907 | ₩286,134 | ₩283,039 | ₩283,803 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,307 | ₩285,424 | ₩283,280 | ₩285,223 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩279,796 | ₩283,977 | ₩279,582 | ₩283,401 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,359 | ₩281,632 | ₩279,528 | ₩279,582 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,168 | ₩282,168 | ₩279,836 | ₩280,238 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,088 | ₩283,294 | ₩281,779 | ₩282,034 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩281,913 | ₩282,315 | ₩280,989 | ₩281,726 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,609 | ₩282,061 | ₩279,609 | ₩281,846 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,037 | ₩280,265 | ₩278,537 | ₩279,300 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩279,863 | ₩281,364 | ₩279,274 | ₩279,461 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩279,984 | ₩281,645 | ₩279,676 | ₩281,377 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩277,867 | ₩280,346 | ₩277,867 | ₩279,367 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩274,704 | ₩278,081 | ₩274,436 | ₩277,733 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩272,882 | ₩274,584 | ₩272,011 | ₩274,007 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,371 | ₩273,525 | ₩268,821 | ₩272,078 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,525 | ₩274,503 | ₩267,723 | ₩267,924 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,193 | ₩272,252 | ₩269,612 | ₩270,791 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,577 | ₩272,801 | ₩269,572 | ₩271,126 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,409 | ₩275,106 | ₩270,563 | ₩271,461 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,645 | ₩275,763 | ₩272,989 | ₩274,423 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩277,947 | ₩278,630 | ₩274,972 | ₩275,334 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,215 | ₩279,609 | ₩278,121 | ₩278,738 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,044 | ₩278,121 | ₩276,017 | ₩277,719 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,120 | ₩276,433 | ₩273,699 | ₩275,843 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,609 | ₩274,021 | ₩270,751 | ₩273,927 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,391 | ₩274,329 | ₩271,716 | ₩272,158 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩271,997 | ₩274,396 | ₩271,702 | ₩273,619 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,354 | ₩272,815 | ₩270,845 | ₩271,850 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,329 | ₩274,329 | ₩271,207 | ₩273,444 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,324 | ₩274,865 | ₩272,681 | ₩274,128 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,310 | ₩275,843 | ₩272,949 | ₩273,096 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,629 | ₩276,259 | ₩273,217 | ₩274,342 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩277,974 | ₩277,974 | ₩276,031 | ₩276,178 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩277,773 | ₩278,161 | ₩277,143 | ₩278,054 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,553 | ₩277,210 | ₩276,326 | ₩276,446 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,061 | ₩275,160 | ₩273,404 | ₩274,825 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩274,771 | ₩274,932 | ₩272,493 | ₩273,672 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,557 | ₩275,696 | ₩274,074 | ₩274,811 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩272,975 | ₩274,865 | ₩272,935 | ₩274,584 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,550 | ₩272,332 | ₩270,242 | ₩271,810 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩273,739 | ₩274,074 | ₩269,572 | ₩270,470 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,404 | ₩275,039 | ₩270,925 | ₩273,190 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,366 | ₩273,525 | ₩268,004 | ₩272,185 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,156 | ₩270,778 | ₩268,714 | ₩270,108 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,377 | ₩274,155 | ₩267,200 | ₩267,254 | -2.24% | 463.3만 |
|---|