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 | ₩337,769 | ₩340,424 | ₩337,769 | ₩340,076 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,904 | ₩338,211 | ₩335,395 | ₩338,010 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,508 | ₩337,085 | ₩335,301 | ₩336,374 | -0.04% | 115만 |
| 2026.10.06 | ₩337,004 | ₩338,292 | ₩336,468 | ₩337,661 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,322 | ₩336,709 | ₩333,450 | ₩335,810 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,657 | ₩335,435 | ₩333,503 | ₩334,496 | -0.05% | 170.1만 |
| 2026.10.01 | ₩333,114 | ₩333,463 | ₩330,874 | ₩332,967 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,751 | ₩335,582 | ₩332,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,551 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,737 | ₩334,764 | ₩332,846 | ₩333,959 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩336,132 | ₩336,843 | ₩335,059 | ₩335,395 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,441 | ₩338,372 | ₩335,649 | ₩337,916 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩337,071 | ₩337,487 | ₩335,649 | ₩336,347 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,573 | ₩339,016 | ₩336,897 | ₩337,232 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,787 | ₩340,948 | ₩338,533 | ₩338,909 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩339,110 | ₩340,653 | ₩338,131 | ₩339,955 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,520 | ₩338,654 | ₩337,018 | ₩337,608 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,660 | ₩339,794 | ₩338,010 | ₩339,110 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩340,076 | ₩340,250 | ₩335,140 | ₩336,883 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩340,290 | ₩340,813 | ₩339,298 | ₩340,009 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,825 | ₩343,858 | ₩341,913 | ₩342,530 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,383 | ₩343,335 | ₩341,980 | ₩342,812 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩340,264 | ₩340,693 | ₩339,311 | ₩339,794 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,793 | ₩342,115 | ₩340,371 | ₩340,773 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩344,006 | ₩344,422 | ₩342,530 | ₩342,745 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩346,138 | ₩346,903 | ₩345,200 | ₩345,562 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩346,165 | ₩348,110 | ₩345,776 | ₩347,909 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩343,939 | ₩345,495 | ₩343,724 | ₩344,824 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,818 | ₩345,039 | ₩342,758 | ₩343,308 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,468 | ₩345,615 | ₩344,086 | ₩344,596 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,407 | ₩347,775 | ₩345,696 | ₩346,501 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩345,307 | ₩346,299 | ₩344,717 | ₩345,495 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,642 | ₩347,372 | ₩345,575 | ₩346,675 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,568 | ₩346,648 | ₩345,387 | ₩346,420 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,548 | ₩346,863 | ₩345,428 | ₩346,487 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,851 | ₩345,937 | ₩344,328 | ₩345,106 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,441 | ₩346,662 | ₩343,483 | ₩343,603 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩346,058 | ₩348,995 | ₩345,991 | ₩347,091 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩345,146 | ₩345,682 | ₩344,167 | ₩344,355 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩346,085 | ₩346,380 | ₩344,153 | ₩344,207 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩347,265 | ₩347,520 | ₩346,648 | ₩346,823 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,487 | ₩347,802 | ₩345,602 | ₩346,997 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,897 | ₩346,246 | ₩344,650 | ₩345,749 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩346,286 | ₩346,983 | ₩345,723 | ₩345,951 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩344,998 | ₩346,648 | ₩344,797 | ₩346,474 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,630 | ₩345,642 | ₩343,389 | ₩345,468 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩345,293 | ₩345,414 | ₩342,691 | ₩343,536 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,736 | ₩345,830 | ₩342,732 | ₩343,550 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩340,049 | ₩344,717 | ₩339,647 | ₩344,220 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,767 | ₩341,457 | ₩339,767 | ₩341,015 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,494 | ₩338,547 | ₩334,898 | ₩337,769 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,368 | ₩336,669 | ₩333,047 | ₩336,280 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,487 | ₩338,466 | ₩334,402 | ₩334,684 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩337,018 | ₩338,989 | ₩336,790 | ₩338,064 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,778 | ₩336,052 | ₩334,335 | ₩334,979 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩330,995 | ₩334,053 | ₩330,968 | ₩332,967 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,405 | ₩331,451 | ₩329,345 | ₩330,204 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,377 | ₩333,409 | ₩331,451 | ₩332,001 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩331,143 | ₩332,256 | ₩329,989 | ₩331,894 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,819 | ₩333,262 | ₩330,874 | ₩331,250 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,597 | ₩335,998 | ₩332,256 | ₩332,685 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,685 | ₩334,751 | ₩332,605 | ₩334,603 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,780 | ₩332,953 | ₩330,780 | ₩331,679 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩331,116 | ₩332,296 | ₩330,043 | ₩330,459 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,840 | ₩333,530 | ₩331,652 | ₩332,135 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,733 | ₩331,921 | ₩329,506 | ₩331,089 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩328,192 | ₩330,579 | ₩327,843 | ₩330,472 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩331,035 | ₩331,397 | ₩328,353 | ₩328,889 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,865 | ₩334,335 | ₩332,055 | ₩332,296 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩331,250 | ₩331,947 | ₩330,043 | ₩331,625 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,822 | ₩331,223 | ₩328,822 | ₩331,049 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,616 | ₩328,983 | ₩325,388 | ₩327,119 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,348 | ₩326,113 | ₩324,436 | ₩325,174 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩326,287 | ₩326,837 | ₩324,879 | ₩325,603 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,764 | ₩327,548 | ₩325,026 | ₩325,616 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,897 | ₩329,573 | ₩326,207 | ₩327,830 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,685 | ₩325,160 | ₩321,941 | ₩323,256 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩322,169 | ₩324,771 | ₩321,190 | ₩323,189 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,858 | ₩326,958 | ₩325,603 | ₩326,649 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩326,032 | ₩326,140 | ₩324,248 | ₩324,838 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩326,260 | ₩327,199 | ₩321,888 | ₩322,424 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩327,991 | ₩329,305 | ₩325,737 | ₩325,885 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩327,092 | ₩328,178 | ₩326,582 | ₩326,985 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,840 | ₩325,938 | ₩321,807 | ₩324,771 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,649 | ₩322,746 | ₩316,844 | ₩321,619 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,776 | ₩320,935 | ₩315,530 | ₩315,530 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,560 | ₩321,874 | ₩314,095 | ₩319,460 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,487 | ₩320,506 | ₩317,944 | ₩318,253 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩321,136 | ₩321,606 | ₩316,710 | ₩317,113 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩321,284 | ₩323,725 | ₩321,257 | ₩323,296 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,801 | ₩322,062 | ₩320,493 | ₩320,975 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,306 | ₩321,364 | ₩318,025 | ₩321,002 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,569 | ₩319,393 | ₩317,072 | ₩318,507 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,876 | ₩319,916 | ₩318,856 | ₩319,178 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩319,151 | ₩320,412 | ₩317,783 | ₩319,272 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩320,238 | ₩320,801 | ₩318,561 | ₩319,138 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩319,017 | ₩319,996 | ₩318,521 | ₩319,634 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,375 | ₩317,904 | ₩315,905 | ₩316,978 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩312,270 | ₩315,047 | ₩310,862 | ₩314,805 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,908 | ₩313,826 | ₩311,050 | ₩313,598 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,755 | ₩312,485 | ₩309,507 | ₩310,808 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩312,042 | ₩313,156 | ₩310,460 | ₩312,083 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,303 | ₩313,357 | ₩311,305 | ₩311,425 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,557 | ₩316,563 | ₩315,047 | ₩315,436 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,363 | ₩315,302 | ₩312,928 | ₩314,792 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩313,974 | ₩314,591 | ₩311,412 | ₩314,148 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,658 | ₩315,355 | ₩314,215 | ₩314,712 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,780 | ₩314,014 | ₩312,176 | ₩313,732 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩313,987 | ₩314,108 | ₩310,433 | ₩311,211 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,397 | ₩314,953 | ₩312,954 | ₩314,510 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,521 | ₩311,881 | ₩309,521 | ₩311,224 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩309,145 | ₩310,419 | ₩307,603 | ₩307,965 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,419 | ₩311,533 | ₩309,548 | ₩309,655 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,819 | ₩310,473 | ₩305,296 | ₩310,178 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,638 | ₩304,974 | ₩303,445 | ₩304,571 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,470 | ₩305,899 | ₩303,793 | ₩304,585 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,322 | ₩306,932 | ₩305,242 | ₩305,376 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩306,275 | ₩306,543 | ₩304,880 | ₩305,349 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩303,981 | ₩305,805 | ₩302,613 | ₩305,135 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩305,081 | ₩305,550 | ₩303,230 | ₩303,874 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,819 | ₩306,436 | ₩302,492 | ₩302,962 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,518 | ₩305,524 | ₩304,330 | ₩304,866 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,787 | ₩305,846 | ₩302,573 | ₩304,679 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,453 | ₩301,768 | ₩300,453 | ₩301,714 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,325 | ₩301,607 | ₩299,447 | ₩300,480 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩299,957 | ₩301,755 | ₩298,898 | ₩301,459 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,698 | ₩300,105 | ₩296,684 | ₩300,064 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,622 | ₩299,702 | ₩297,275 | ₩297,570 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩297,006 | ₩299,984 | ₩296,778 | ₩299,340 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩295,960 | ₩297,811 | ₩295,316 | ₩297,704 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩290,005 | ₩290,970 | ₩288,838 | ₩290,635 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩288,999 | ₩290,608 | ₩288,690 | ₩290,541 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,659 | ₩290,313 | ₩285,243 | ₩289,079 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,631 | ₩289,669 | ₩287,631 | ₩288,301 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,486 | ₩287,228 | ₩282,493 | ₩286,598 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,291 | ₩284,613 | ₩279,878 | ₩280,897 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩284,224 | ₩284,894 | ₩281,179 | ₩281,742 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,678 | ₩288,315 | ₩284,841 | ₩285,042 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,650 | ₩289,549 | ₩286,557 | ₩288,207 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩284,049 | ₩288,462 | ₩283,781 | ₩286,799 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩287,040 | ₩288,999 | ₩285,337 | ₩285,873 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,772 | ₩287,268 | ₩282,077 | ₩283,432 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩285,136 | ₩288,382 | ₩284,854 | ₩286,973 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩290,018 | ₩290,327 | ₩287,201 | ₩287,335 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩291,078 | ₩292,137 | ₩290,662 | ₩290,850 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,488 | ₩292,030 | ₩289,911 | ₩290,541 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,629 | ₩290,957 | ₩287,644 | ₩288,033 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,455 | ₩290,434 | ₩287,818 | ₩287,939 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩292,151 | ₩292,795 | ₩290,474 | ₩291,842 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩293,049 | ₩295,799 | ₩291,882 | ₩292,499 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,482 | ₩294,029 | ₩286,772 | ₩293,371 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,553 | ₩292,848 | ₩289,964 | ₩292,030 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,543 | ₩298,535 | ₩293,881 | ₩295,880 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩298,978 | ₩299,971 | ₩297,140 | ₩299,447 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,859 | ₩299,260 | ₩293,452 | ₩298,133 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩300,172 | ₩302,828 | ₩299,729 | ₩301,996 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,427 | ₩302,600 | ₩299,675 | ₩302,492 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩302,103 | ₩303,364 | ₩300,373 | ₩302,304 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,929 | ₩302,184 | ₩300,011 | ₩301,848 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩299,112 | ₩301,392 | ₩298,804 | ₩300,977 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,392 | ₩302,693 | ₩298,227 | ₩299,193 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,783 | ₩302,372 | ₩299,515 | ₩302,157 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩300,105 | ₩300,802 | ₩299,032 | ₩300,413 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,917 | ₩301,687 | ₩299,300 | ₩300,869 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,769 | ₩300,896 | ₩297,395 | ₩299,380 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,918 | ₩301,419 | ₩296,939 | ₩300,064 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,439 | ₩303,659 | ₩297,731 | ₩298,053 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,331 | ₩302,989 | ₩300,386 | ₩301,567 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩301,003 | ₩302,090 | ₩300,641 | ₩300,909 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩300,212 | ₩301,915 | ₩299,447 | ₩301,285 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,529 | ₩301,781 | ₩297,529 | ₩301,218 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,604 | ₩297,865 | ₩295,061 | ₩296,201 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,388 | ₩299,702 | ₩297,207 | ₩298,616 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,328 | ₩299,354 | ₩295,289 | ₩297,650 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩294,176 | ₩297,623 | ₩293,801 | ₩297,328 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,337 | ₩295,584 | ₩292,473 | ₩294,900 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩296,054 | ₩297,006 | ₩292,969 | ₩295,424 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩294,230 | ₩295,169 | ₩293,412 | ₩294,163 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,599 | ₩294,190 | ₩293,023 | ₩293,908 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,626 | ₩294,364 | ₩293,412 | ₩293,894 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩294,069 | ₩294,216 | ₩292,137 | ₩293,049 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩295,048 | ₩296,054 | ₩294,149 | ₩294,699 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,876 | ₩294,807 | ₩290,876 | ₩293,921 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,608 | ₩292,218 | ₩289,133 | ₩289,642 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩294,216 | ₩294,699 | ₩293,210 | ₩293,733 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,626 | ₩294,900 | ₩293,318 | ₩294,015 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,333 | ₩292,942 | ₩291,145 | ₩292,835 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,647 | ₩293,090 | ₩290,957 | ₩291,748 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,809 | ₩292,204 | ₩290,192 | ₩292,030 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,434 | ₩292,258 | ₩290,434 | ₩291,856 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,496 | ₩290,541 | ₩287,295 | ₩289,911 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩290,259 | ₩290,783 | ₩287,282 | ₩287,510 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,657 | ₩290,769 | ₩287,657 | ₩290,488 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,444 | ₩288,583 | ₩285,444 | ₩287,872 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩283,043 | ₩284,908 | ₩281,890 | ₩284,626 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩284,183 | ₩284,291 | ₩282,051 | ₩282,131 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,559 | ₩284,827 | ₩284,036 | ₩284,277 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,519 | ₩285,256 | ₩283,928 | ₩284,411 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩284,975 | ₩285,189 | ₩284,116 | ₩284,961 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩284,049 | ₩285,404 | ₩283,768 | ₩285,095 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,285 | ₩284,143 | ₩283,177 | ₩283,835 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,413 | ₩283,875 | ₩282,359 | ₩283,660 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,589 | ₩282,466 | ₩280,495 | ₩281,514 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,447 | ₩282,560 | ₩279,838 | ₩280,414 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩281,232 | ₩282,198 | ₩279,677 | ₩279,864 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩282,949 | ₩283,285 | ₩279,878 | ₩280,763 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,310 | ₩285,511 | ₩283,379 | ₩284,492 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩286,182 | ₩286,410 | ₩283,311 | ₩284,076 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,580 | ₩285,699 | ₩283,553 | ₩285,498 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩280,066 | ₩284,250 | ₩279,851 | ₩283,674 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,629 | ₩281,903 | ₩279,797 | ₩279,851 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,440 | ₩282,440 | ₩280,106 | ₩280,508 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,359 | ₩283,566 | ₩282,051 | ₩282,306 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩282,185 | ₩282,587 | ₩281,259 | ₩281,997 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,878 | ₩282,332 | ₩279,878 | ₩282,118 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,307 | ₩280,535 | ₩278,805 | ₩279,569 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩280,133 | ₩281,635 | ₩279,542 | ₩279,730 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩280,253 | ₩281,917 | ₩279,945 | ₩281,648 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩278,134 | ₩280,615 | ₩278,134 | ₩279,636 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩274,969 | ₩278,349 | ₩274,700 | ₩278,000 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩273,144 | ₩274,848 | ₩272,273 | ₩274,271 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,630 | ₩273,788 | ₩269,080 | ₩272,340 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,788 | ₩274,767 | ₩267,980 | ₩268,182 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,454 | ₩272,514 | ₩269,872 | ₩271,052 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,837 | ₩273,064 | ₩269,831 | ₩271,387 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,673 | ₩275,371 | ₩270,824 | ₩271,723 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,909 | ₩276,028 | ₩273,252 | ₩274,687 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩278,215 | ₩278,899 | ₩275,237 | ₩275,599 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,483 | ₩279,878 | ₩278,389 | ₩279,006 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,310 | ₩278,389 | ₩276,283 | ₩277,986 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,384 | ₩276,699 | ₩273,963 | ₩276,109 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,870 | ₩274,284 | ₩271,012 | ₩274,191 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,654 | ₩274,593 | ₩271,977 | ₩272,420 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩272,259 | ₩274,660 | ₩271,964 | ₩273,882 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,615 | ₩273,077 | ₩271,106 | ₩272,112 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,593 | ₩274,593 | ₩271,468 | ₩273,708 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,587 | ₩275,130 | ₩272,943 | ₩274,392 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,574 | ₩276,109 | ₩273,211 | ₩273,359 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,894 | ₩276,524 | ₩273,480 | ₩274,606 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩278,241 | ₩278,241 | ₩276,296 | ₩276,444 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩278,040 | ₩278,429 | ₩277,410 | ₩278,322 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,820 | ₩277,477 | ₩276,592 | ₩276,712 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,325 | ₩275,425 | ₩273,667 | ₩275,089 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩275,036 | ₩275,197 | ₩272,755 | ₩273,936 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,821 | ₩275,961 | ₩274,338 | ₩275,076 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩273,238 | ₩275,130 | ₩273,198 | ₩274,848 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,810 | ₩272,594 | ₩270,502 | ₩272,071 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩274,003 | ₩274,338 | ₩269,831 | ₩270,730 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,667 | ₩275,304 | ₩271,186 | ₩273,453 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,624 | ₩273,788 | ₩268,262 | ₩272,447 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,416 | ₩271,039 | ₩268,973 | ₩270,368 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,641 | ₩274,419 | ₩267,457 | ₩267,511 | -2.24% | 463.3만 |
|---|