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 | ₩337,834 | ₩340,490 | ₩337,834 | ₩340,142 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,969 | ₩338,277 | ₩335,460 | ₩338,076 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,573 | ₩337,150 | ₩335,366 | ₩336,439 | -0.04% | 115만 |
| 2026.10.06 | ₩337,069 | ₩338,357 | ₩336,533 | ₩337,727 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,386 | ₩336,774 | ₩333,514 | ₩335,875 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,722 | ₩335,500 | ₩333,568 | ₩334,561 | -0.05% | 170.1만 |
| 2026.10.01 | ₩333,179 | ₩333,528 | ₩330,938 | ₩333,031 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,816 | ₩335,647 | ₩332,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,615 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,802 | ₩334,829 | ₩332,911 | ₩334,024 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩336,197 | ₩336,908 | ₩335,124 | ₩335,460 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,506 | ₩338,438 | ₩335,714 | ₩337,982 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩337,137 | ₩337,552 | ₩335,714 | ₩336,412 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,639 | ₩339,082 | ₩336,962 | ₩337,298 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,853 | ₩341,014 | ₩338,599 | ₩338,974 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩339,176 | ₩340,719 | ₩338,196 | ₩340,021 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,585 | ₩338,720 | ₩337,083 | ₩337,673 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,726 | ₩339,860 | ₩338,076 | ₩339,176 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩340,142 | ₩340,316 | ₩335,205 | ₩336,949 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩340,356 | ₩340,880 | ₩339,364 | ₩340,075 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,892 | ₩343,925 | ₩341,980 | ₩342,597 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,449 | ₩343,402 | ₩342,047 | ₩342,878 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩340,329 | ₩340,759 | ₩339,377 | ₩339,860 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,859 | ₩342,181 | ₩340,437 | ₩340,839 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩344,072 | ₩344,488 | ₩342,597 | ₩342,811 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩346,206 | ₩346,970 | ₩345,266 | ₩345,629 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩346,232 | ₩348,178 | ₩345,843 | ₩347,976 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩344,005 | ₩345,562 | ₩343,791 | ₩344,891 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,885 | ₩345,105 | ₩342,825 | ₩343,375 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,535 | ₩345,682 | ₩344,153 | ₩344,663 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,474 | ₩347,842 | ₩345,763 | ₩346,568 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩345,374 | ₩346,367 | ₩344,783 | ₩345,562 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,709 | ₩347,440 | ₩345,642 | ₩346,742 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,635 | ₩346,715 | ₩345,454 | ₩346,487 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,615 | ₩346,930 | ₩345,495 | ₩346,554 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,918 | ₩346,004 | ₩344,394 | ₩345,173 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,508 | ₩346,729 | ₩343,549 | ₩343,670 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩346,125 | ₩349,063 | ₩346,058 | ₩347,158 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩345,213 | ₩345,749 | ₩344,233 | ₩344,421 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩346,152 | ₩346,447 | ₩344,220 | ₩344,274 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩347,332 | ₩347,587 | ₩346,715 | ₩346,890 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,554 | ₩347,869 | ₩345,669 | ₩347,064 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,964 | ₩346,313 | ₩344,716 | ₩345,816 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩346,353 | ₩347,051 | ₩345,790 | ₩346,018 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩345,065 | ₩346,715 | ₩344,864 | ₩346,541 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,697 | ₩345,709 | ₩343,455 | ₩345,535 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩345,360 | ₩345,481 | ₩342,758 | ₩343,603 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,803 | ₩345,897 | ₩342,798 | ₩343,616 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩340,115 | ₩344,783 | ₩339,712 | ₩344,287 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,833 | ₩341,523 | ₩339,833 | ₩341,081 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,560 | ₩338,612 | ₩334,963 | ₩337,834 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,433 | ₩336,734 | ₩333,112 | ₩336,345 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,552 | ₩338,532 | ₩334,467 | ₩334,749 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩337,083 | ₩339,055 | ₩336,855 | ₩338,129 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,842 | ₩336,117 | ₩334,400 | ₩335,044 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩331,059 | ₩334,118 | ₩331,032 | ₩333,031 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,469 | ₩331,515 | ₩329,409 | ₩330,268 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,441 | ₩333,474 | ₩331,515 | ₩332,065 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩331,207 | ₩332,320 | ₩330,053 | ₩331,958 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,884 | ₩333,326 | ₩330,938 | ₩331,314 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,662 | ₩336,063 | ₩332,320 | ₩332,750 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,750 | ₩334,816 | ₩332,669 | ₩334,668 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,845 | ₩333,018 | ₩330,845 | ₩331,743 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩331,180 | ₩332,361 | ₩330,107 | ₩330,523 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,904 | ₩333,595 | ₩331,717 | ₩332,200 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,797 | ₩331,985 | ₩329,570 | ₩331,153 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩328,255 | ₩330,643 | ₩327,907 | ₩330,536 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩331,099 | ₩331,462 | ₩328,416 | ₩328,953 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,930 | ₩334,400 | ₩332,119 | ₩332,361 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩331,314 | ₩332,012 | ₩330,107 | ₩331,690 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,886 | ₩331,287 | ₩328,886 | ₩331,113 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,680 | ₩329,047 | ₩325,451 | ₩327,182 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,411 | ₩326,176 | ₩324,499 | ₩325,237 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩326,350 | ₩326,900 | ₩324,942 | ₩325,666 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,827 | ₩327,611 | ₩325,089 | ₩325,680 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,960 | ₩329,637 | ₩326,270 | ₩327,893 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,748 | ₩325,223 | ₩322,004 | ₩323,318 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩322,232 | ₩324,834 | ₩321,252 | ₩323,251 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,921 | ₩327,021 | ₩325,666 | ₩326,713 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩326,095 | ₩326,203 | ₩324,311 | ₩324,901 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩326,323 | ₩327,263 | ₩321,950 | ₩322,487 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩328,054 | ₩329,369 | ₩325,800 | ₩325,948 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩327,155 | ₩328,242 | ₩326,645 | ₩327,048 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,902 | ₩326,002 | ₩321,869 | ₩324,834 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,711 | ₩322,809 | ₩316,906 | ₩321,682 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,838 | ₩320,997 | ₩315,591 | ₩315,591 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,622 | ₩321,937 | ₩314,155 | ₩319,522 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,549 | ₩320,568 | ₩318,006 | ₩318,314 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩321,199 | ₩321,668 | ₩316,772 | ₩317,174 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩321,346 | ₩323,788 | ₩321,319 | ₩323,359 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,863 | ₩322,124 | ₩320,555 | ₩321,038 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,368 | ₩321,427 | ₩318,086 | ₩321,065 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,630 | ₩319,455 | ₩317,134 | ₩318,569 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,938 | ₩319,978 | ₩318,918 | ₩319,240 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩319,213 | ₩320,474 | ₩317,845 | ₩319,334 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩320,300 | ₩320,863 | ₩318,623 | ₩319,200 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩319,079 | ₩320,058 | ₩318,583 | ₩319,696 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,436 | ₩317,965 | ₩315,967 | ₩317,040 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩312,331 | ₩315,108 | ₩310,922 | ₩314,866 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,969 | ₩313,887 | ₩311,110 | ₩313,659 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,815 | ₩312,546 | ₩309,567 | ₩310,869 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩312,103 | ₩313,216 | ₩310,520 | ₩312,143 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,364 | ₩313,418 | ₩311,365 | ₩311,486 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,618 | ₩316,624 | ₩315,108 | ₩315,497 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,424 | ₩315,363 | ₩312,988 | ₩314,853 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩314,035 | ₩314,652 | ₩311,472 | ₩314,209 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,719 | ₩315,417 | ₩314,276 | ₩314,773 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,841 | ₩314,075 | ₩312,237 | ₩313,793 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩314,048 | ₩314,169 | ₩310,493 | ₩311,271 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,458 | ₩315,014 | ₩313,015 | ₩314,571 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,581 | ₩311,942 | ₩309,581 | ₩311,284 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩309,205 | ₩310,480 | ₩307,662 | ₩308,024 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,480 | ₩311,593 | ₩309,608 | ₩309,715 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,878 | ₩310,533 | ₩305,355 | ₩310,238 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,697 | ₩305,033 | ₩303,503 | ₩304,630 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,529 | ₩305,958 | ₩303,852 | ₩304,644 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,382 | ₩306,991 | ₩305,301 | ₩305,435 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩306,334 | ₩306,602 | ₩304,939 | ₩305,408 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩304,040 | ₩305,865 | ₩302,672 | ₩305,194 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩305,140 | ₩305,610 | ₩303,289 | ₩303,933 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,878 | ₩306,495 | ₩302,551 | ₩303,020 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,577 | ₩305,583 | ₩304,389 | ₩304,925 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,846 | ₩305,905 | ₩302,631 | ₩304,738 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,512 | ₩301,826 | ₩300,512 | ₩301,773 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,384 | ₩301,665 | ₩299,506 | ₩300,539 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩300,015 | ₩301,813 | ₩298,955 | ₩301,518 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,755 | ₩300,163 | ₩296,742 | ₩300,123 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,680 | ₩299,760 | ₩297,332 | ₩297,627 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩297,064 | ₩300,042 | ₩296,836 | ₩299,398 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩296,017 | ₩297,869 | ₩295,373 | ₩297,761 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩290,061 | ₩291,027 | ₩288,894 | ₩290,691 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩289,055 | ₩290,665 | ₩288,746 | ₩290,597 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,714 | ₩290,369 | ₩285,298 | ₩289,135 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,686 | ₩289,725 | ₩287,686 | ₩288,357 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,541 | ₩287,284 | ₩282,548 | ₩286,653 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,346 | ₩284,668 | ₩279,932 | ₩280,952 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩284,279 | ₩284,949 | ₩281,233 | ₩281,797 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,734 | ₩288,370 | ₩284,896 | ₩285,097 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,706 | ₩289,605 | ₩286,613 | ₩288,263 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩284,104 | ₩288,518 | ₩283,836 | ₩286,855 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩287,096 | ₩289,055 | ₩285,392 | ₩285,929 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,828 | ₩287,324 | ₩282,132 | ₩283,487 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩285,191 | ₩288,438 | ₩284,909 | ₩287,029 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩290,074 | ₩290,383 | ₩287,257 | ₩287,391 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩291,134 | ₩292,194 | ₩290,718 | ₩290,906 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,544 | ₩292,087 | ₩289,967 | ₩290,597 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,685 | ₩291,013 | ₩287,700 | ₩288,089 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,511 | ₩290,490 | ₩287,874 | ₩287,995 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩292,207 | ₩292,851 | ₩290,530 | ₩291,899 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩293,106 | ₩295,856 | ₩291,939 | ₩292,556 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,538 | ₩294,086 | ₩286,828 | ₩293,428 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,610 | ₩292,905 | ₩290,021 | ₩292,087 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,600 | ₩298,593 | ₩293,938 | ₩295,937 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩299,036 | ₩300,029 | ₩297,198 | ₩299,506 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,916 | ₩299,318 | ₩293,509 | ₩298,191 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩300,230 | ₩302,886 | ₩299,787 | ₩302,054 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,485 | ₩302,658 | ₩299,734 | ₩302,551 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩302,162 | ₩303,423 | ₩300,431 | ₩302,363 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,987 | ₩302,242 | ₩300,069 | ₩301,907 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩299,170 | ₩301,451 | ₩298,862 | ₩301,035 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,451 | ₩302,752 | ₩298,285 | ₩299,251 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,841 | ₩302,430 | ₩299,573 | ₩302,215 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩300,163 | ₩300,860 | ₩299,090 | ₩300,471 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,975 | ₩301,746 | ₩299,358 | ₩300,928 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,827 | ₩300,954 | ₩297,453 | ₩299,438 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,976 | ₩301,478 | ₩296,997 | ₩300,123 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,497 | ₩303,718 | ₩297,788 | ₩298,110 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,390 | ₩303,047 | ₩300,445 | ₩301,625 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩301,062 | ₩302,148 | ₩300,699 | ₩300,968 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩300,270 | ₩301,974 | ₩299,506 | ₩301,343 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,587 | ₩301,840 | ₩297,587 | ₩301,276 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,661 | ₩297,922 | ₩295,119 | ₩296,259 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,446 | ₩299,760 | ₩297,265 | ₩298,674 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,386 | ₩299,412 | ₩295,347 | ₩297,708 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩294,233 | ₩297,681 | ₩293,857 | ₩297,386 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,394 | ₩295,642 | ₩292,529 | ₩294,958 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩296,111 | ₩297,064 | ₩293,026 | ₩295,481 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩294,287 | ₩295,226 | ₩293,468 | ₩294,220 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,656 | ₩294,247 | ₩293,079 | ₩293,965 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,683 | ₩294,421 | ₩293,468 | ₩293,951 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩294,126 | ₩294,273 | ₩292,194 | ₩293,106 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩295,105 | ₩296,111 | ₩294,206 | ₩294,756 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,933 | ₩294,864 | ₩290,933 | ₩293,978 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,665 | ₩292,274 | ₩289,189 | ₩289,699 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩294,273 | ₩294,756 | ₩293,267 | ₩293,790 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,683 | ₩294,958 | ₩293,375 | ₩294,072 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,389 | ₩292,999 | ₩291,201 | ₩292,892 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,704 | ₩293,146 | ₩291,013 | ₩291,805 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,866 | ₩292,261 | ₩290,249 | ₩292,087 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,490 | ₩292,315 | ₩290,490 | ₩291,912 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,552 | ₩290,597 | ₩287,351 | ₩289,967 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩290,316 | ₩290,839 | ₩287,337 | ₩287,566 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,713 | ₩290,826 | ₩287,713 | ₩290,544 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,500 | ₩288,639 | ₩285,500 | ₩287,928 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩283,098 | ₩284,963 | ₩281,944 | ₩284,681 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩284,238 | ₩284,346 | ₩282,105 | ₩282,186 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,614 | ₩284,882 | ₩284,091 | ₩284,332 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,574 | ₩285,312 | ₩283,984 | ₩284,466 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩285,030 | ₩285,245 | ₩284,171 | ₩285,017 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩284,104 | ₩285,459 | ₩283,823 | ₩285,151 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,340 | ₩284,198 | ₩283,232 | ₩283,890 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,468 | ₩283,930 | ₩282,414 | ₩283,715 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,643 | ₩282,521 | ₩280,549 | ₩281,569 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,502 | ₩282,615 | ₩279,892 | ₩280,469 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩281,287 | ₩282,253 | ₩279,731 | ₩279,919 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩283,004 | ₩283,340 | ₩279,932 | ₩280,817 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,365 | ₩285,567 | ₩283,433 | ₩284,547 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩286,237 | ₩286,465 | ₩283,366 | ₩284,131 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,635 | ₩285,754 | ₩283,608 | ₩285,553 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩280,120 | ₩284,306 | ₩279,905 | ₩283,729 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,683 | ₩281,958 | ₩279,852 | ₩279,905 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,494 | ₩282,494 | ₩280,160 | ₩280,563 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,414 | ₩283,621 | ₩282,105 | ₩282,360 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩282,240 | ₩282,642 | ₩281,314 | ₩282,052 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,932 | ₩282,387 | ₩279,932 | ₩282,172 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,361 | ₩280,589 | ₩278,859 | ₩279,623 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩280,187 | ₩281,689 | ₩279,597 | ₩279,784 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩280,308 | ₩281,971 | ₩279,999 | ₩281,703 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩278,188 | ₩280,670 | ₩278,188 | ₩279,691 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩275,022 | ₩278,403 | ₩274,754 | ₩278,054 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩273,197 | ₩274,901 | ₩272,325 | ₩274,324 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,682 | ₩273,841 | ₩269,132 | ₩272,392 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,841 | ₩274,821 | ₩268,032 | ₩268,234 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,507 | ₩272,567 | ₩269,924 | ₩271,104 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,890 | ₩273,117 | ₩269,884 | ₩271,440 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,727 | ₩275,424 | ₩270,876 | ₩271,775 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,962 | ₩276,082 | ₩273,305 | ₩274,740 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩278,268 | ₩278,953 | ₩275,290 | ₩275,652 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,537 | ₩279,932 | ₩278,443 | ₩279,060 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,363 | ₩278,443 | ₩276,337 | ₩278,040 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,438 | ₩276,752 | ₩274,016 | ₩276,162 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,923 | ₩274,338 | ₩271,064 | ₩274,244 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,707 | ₩274,646 | ₩272,030 | ₩272,473 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩272,312 | ₩274,713 | ₩272,017 | ₩273,935 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,668 | ₩273,130 | ₩271,158 | ₩272,164 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,646 | ₩274,646 | ₩271,520 | ₩273,761 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,640 | ₩275,183 | ₩272,996 | ₩274,445 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,627 | ₩276,162 | ₩273,264 | ₩273,412 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,948 | ₩276,578 | ₩273,533 | ₩274,660 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩278,295 | ₩278,295 | ₩276,350 | ₩276,498 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩278,094 | ₩278,483 | ₩277,464 | ₩278,376 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,873 | ₩277,531 | ₩276,645 | ₩276,766 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,378 | ₩275,478 | ₩273,721 | ₩275,143 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩275,089 | ₩275,250 | ₩272,808 | ₩273,989 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,874 | ₩276,015 | ₩274,391 | ₩275,129 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩273,291 | ₩275,183 | ₩273,251 | ₩274,901 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,863 | ₩272,647 | ₩270,554 | ₩272,124 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩274,056 | ₩274,391 | ₩269,884 | ₩270,782 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,721 | ₩275,357 | ₩271,239 | ₩273,506 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,676 | ₩273,841 | ₩268,314 | ₩272,500 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,468 | ₩271,091 | ₩269,025 | ₩270,420 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,694 | ₩274,472 | ₩267,509 | ₩267,563 | -2.24% | 463.3만 |
|---|