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 | ₩337,708 | ₩340,364 | ₩337,708 | ₩340,015 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,844 | ₩338,151 | ₩335,335 | ₩337,950 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,448 | ₩337,024 | ₩335,241 | ₩336,314 | -0.04% | 115만 |
| 2026.10.06 | ₩336,944 | ₩338,231 | ₩336,407 | ₩337,601 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,262 | ₩336,649 | ₩333,390 | ₩335,750 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,597 | ₩335,375 | ₩333,444 | ₩334,436 | -0.05% | 170.1만 |
| 2026.10.01 | ₩333,055 | ₩333,403 | ₩330,815 | ₩332,907 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,691 | ₩335,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,491 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,677 | ₩334,704 | ₩332,787 | ₩333,900 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩336,072 | ₩336,783 | ₩334,999 | ₩335,335 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,381 | ₩338,312 | ₩335,589 | ₩337,856 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩337,011 | ₩337,427 | ₩335,589 | ₩336,287 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,513 | ₩338,955 | ₩336,837 | ₩337,172 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,726 | ₩340,887 | ₩338,473 | ₩338,848 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩339,049 | ₩340,592 | ₩338,070 | ₩339,894 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,459 | ₩338,593 | ₩336,957 | ₩337,547 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,599 | ₩339,733 | ₩337,950 | ₩339,049 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩340,015 | ₩340,189 | ₩335,080 | ₩336,823 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩340,229 | ₩340,752 | ₩339,237 | ₩339,948 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,764 | ₩343,797 | ₩341,852 | ₩342,469 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,322 | ₩343,274 | ₩341,919 | ₩342,751 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩340,203 | ₩340,632 | ₩339,250 | ₩339,733 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,731 | ₩342,053 | ₩340,310 | ₩340,712 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩343,944 | ₩344,360 | ₩342,469 | ₩342,684 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩346,077 | ₩346,841 | ₩345,138 | ₩345,500 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩346,103 | ₩348,048 | ₩345,714 | ₩347,847 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩343,877 | ₩345,433 | ₩343,663 | ₩344,762 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,756 | ₩344,977 | ₩342,697 | ₩343,247 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,406 | ₩345,554 | ₩344,025 | ₩344,534 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,345 | ₩347,713 | ₩345,634 | ₩346,439 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩345,245 | ₩346,237 | ₩344,655 | ₩345,433 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,580 | ₩347,310 | ₩345,513 | ₩346,613 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,506 | ₩346,586 | ₩345,326 | ₩346,358 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,486 | ₩346,801 | ₩345,366 | ₩346,425 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,789 | ₩345,875 | ₩344,266 | ₩345,044 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,379 | ₩346,600 | ₩343,421 | ₩343,542 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩345,996 | ₩348,933 | ₩345,929 | ₩347,029 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩345,084 | ₩345,621 | ₩344,105 | ₩344,293 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩346,023 | ₩346,318 | ₩344,092 | ₩344,145 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩347,203 | ₩347,458 | ₩346,586 | ₩346,760 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,425 | ₩347,739 | ₩345,540 | ₩346,935 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,835 | ₩346,184 | ₩344,588 | ₩345,688 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩346,224 | ₩346,921 | ₩345,661 | ₩345,889 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩344,937 | ₩346,586 | ₩344,735 | ₩346,412 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,569 | ₩345,580 | ₩343,327 | ₩345,406 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩345,232 | ₩345,352 | ₩342,630 | ₩343,475 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,674 | ₩345,768 | ₩342,670 | ₩343,488 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩339,988 | ₩344,655 | ₩339,586 | ₩344,159 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,706 | ₩341,396 | ₩339,706 | ₩340,954 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,434 | ₩338,486 | ₩334,838 | ₩337,708 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,308 | ₩336,609 | ₩332,988 | ₩336,220 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,427 | ₩338,406 | ₩334,342 | ₩334,624 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩336,957 | ₩338,929 | ₩336,729 | ₩338,003 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,718 | ₩335,992 | ₩334,275 | ₩334,919 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩330,936 | ₩333,993 | ₩330,909 | ₩332,907 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,346 | ₩331,392 | ₩329,286 | ₩330,145 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,317 | ₩333,350 | ₩331,392 | ₩331,942 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩331,083 | ₩332,196 | ₩329,930 | ₩331,834 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,760 | ₩333,202 | ₩330,815 | ₩331,191 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,538 | ₩335,938 | ₩332,196 | ₩332,626 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,626 | ₩334,691 | ₩332,545 | ₩334,543 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,721 | ₩332,894 | ₩330,721 | ₩331,620 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩331,057 | ₩332,237 | ₩329,984 | ₩330,399 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,781 | ₩333,470 | ₩331,593 | ₩332,076 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,673 | ₩331,861 | ₩329,447 | ₩331,030 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩328,133 | ₩330,520 | ₩327,784 | ₩330,413 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩330,976 | ₩331,338 | ₩328,294 | ₩328,830 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,806 | ₩334,275 | ₩331,995 | ₩332,237 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩331,191 | ₩331,888 | ₩329,984 | ₩331,566 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,763 | ₩331,164 | ₩328,763 | ₩330,989 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,558 | ₩328,924 | ₩325,330 | ₩327,060 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,290 | ₩326,054 | ₩324,378 | ₩325,116 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩326,229 | ₩326,779 | ₩324,821 | ₩325,545 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,706 | ₩327,489 | ₩324,968 | ₩325,558 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,838 | ₩329,514 | ₩326,148 | ₩327,771 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,627 | ₩325,102 | ₩321,884 | ₩323,198 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩322,112 | ₩324,713 | ₩321,133 | ₩323,131 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,800 | ₩326,899 | ₩325,545 | ₩326,591 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩325,974 | ₩326,081 | ₩324,190 | ₩324,780 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩326,202 | ₩327,141 | ₩321,830 | ₩322,366 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩327,932 | ₩329,246 | ₩325,679 | ₩325,826 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩327,033 | ₩328,120 | ₩326,524 | ₩326,926 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,782 | ₩325,880 | ₩321,750 | ₩324,713 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,592 | ₩322,688 | ₩316,788 | ₩321,562 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,719 | ₩320,878 | ₩315,473 | ₩315,473 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,502 | ₩321,817 | ₩314,038 | ₩319,403 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,429 | ₩320,449 | ₩317,887 | ₩318,196 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩321,079 | ₩321,548 | ₩316,653 | ₩317,056 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩321,226 | ₩323,667 | ₩321,200 | ₩323,238 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,744 | ₩322,004 | ₩320,435 | ₩320,918 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,249 | ₩321,307 | ₩317,968 | ₩320,945 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,512 | ₩319,336 | ₩317,016 | ₩318,450 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,818 | ₩319,859 | ₩318,799 | ₩319,121 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩319,094 | ₩320,355 | ₩317,726 | ₩319,215 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩320,180 | ₩320,744 | ₩318,504 | ₩319,081 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩318,960 | ₩319,939 | ₩318,464 | ₩319,577 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,318 | ₩317,847 | ₩315,849 | ₩316,922 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩312,215 | ₩314,991 | ₩310,806 | ₩314,749 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,852 | ₩313,770 | ₩310,994 | ₩313,542 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,699 | ₩312,429 | ₩309,452 | ₩310,753 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩311,987 | ₩313,100 | ₩310,404 | ₩312,027 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,247 | ₩313,301 | ₩311,249 | ₩311,370 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,500 | ₩316,506 | ₩314,991 | ₩315,379 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,307 | ₩315,245 | ₩312,872 | ₩314,736 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩313,918 | ₩314,535 | ₩311,356 | ₩314,092 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,602 | ₩315,299 | ₩314,159 | ₩314,655 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,724 | ₩313,958 | ₩312,121 | ₩313,676 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩313,931 | ₩314,052 | ₩310,377 | ₩311,155 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,341 | ₩314,897 | ₩312,898 | ₩314,454 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,465 | ₩311,826 | ₩309,465 | ₩311,168 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩309,090 | ₩310,364 | ₩307,548 | ₩307,910 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,364 | ₩311,477 | ₩309,492 | ₩309,599 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,764 | ₩310,417 | ₩305,241 | ₩310,122 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,584 | ₩304,919 | ₩303,390 | ₩304,517 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,415 | ₩305,844 | ₩303,739 | ₩304,530 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,268 | ₩306,877 | ₩305,187 | ₩305,321 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩306,220 | ₩306,488 | ₩304,825 | ₩305,295 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩303,927 | ₩305,751 | ₩302,559 | ₩305,080 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩305,026 | ₩305,496 | ₩303,176 | ₩303,819 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,764 | ₩306,381 | ₩302,438 | ₩302,907 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,463 | ₩305,469 | ₩304,275 | ₩304,812 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,733 | ₩305,791 | ₩302,519 | ₩304,624 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,400 | ₩301,714 | ₩300,400 | ₩301,660 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,271 | ₩301,553 | ₩299,394 | ₩300,427 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩299,903 | ₩301,701 | ₩298,844 | ₩301,405 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,645 | ₩300,051 | ₩296,631 | ₩300,011 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,568 | ₩299,649 | ₩297,221 | ₩297,516 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩296,953 | ₩299,930 | ₩296,725 | ₩299,287 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩295,907 | ₩297,758 | ₩295,263 | ₩297,650 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩289,953 | ₩290,918 | ₩288,786 | ₩290,583 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩288,947 | ₩290,556 | ₩288,638 | ₩290,489 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,608 | ₩290,261 | ₩285,192 | ₩289,027 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,579 | ₩289,617 | ₩287,579 | ₩288,250 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,435 | ₩287,177 | ₩282,443 | ₩286,546 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,240 | ₩284,562 | ₩279,828 | ₩280,847 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩284,173 | ₩284,843 | ₩281,129 | ₩281,692 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,627 | ₩288,263 | ₩284,790 | ₩284,991 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,598 | ₩289,497 | ₩286,506 | ₩288,156 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩283,998 | ₩288,411 | ₩283,730 | ₩286,748 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩286,989 | ₩288,947 | ₩285,286 | ₩285,822 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,721 | ₩287,217 | ₩282,027 | ₩283,381 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩285,085 | ₩288,330 | ₩284,803 | ₩286,922 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩289,966 | ₩290,275 | ₩287,150 | ₩287,284 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩291,026 | ₩292,085 | ₩290,610 | ₩290,798 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,436 | ₩291,978 | ₩289,859 | ₩290,489 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,577 | ₩290,905 | ₩287,592 | ₩287,981 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,403 | ₩290,382 | ₩287,767 | ₩287,887 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩292,098 | ₩292,742 | ₩290,422 | ₩291,790 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩292,997 | ₩295,746 | ₩291,830 | ₩292,447 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,430 | ₩293,976 | ₩286,721 | ₩293,319 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,501 | ₩292,796 | ₩289,913 | ₩291,978 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,490 | ₩298,482 | ₩293,828 | ₩295,827 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩298,924 | ₩299,917 | ₩297,087 | ₩299,394 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,806 | ₩299,206 | ₩293,399 | ₩298,080 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩300,118 | ₩302,773 | ₩299,676 | ₩301,942 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,373 | ₩302,545 | ₩299,622 | ₩302,438 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩302,049 | ₩303,310 | ₩300,319 | ₩302,250 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,875 | ₩302,130 | ₩299,957 | ₩301,794 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩299,059 | ₩301,338 | ₩298,750 | ₩300,923 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,338 | ₩302,639 | ₩298,173 | ₩299,139 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,729 | ₩302,317 | ₩299,461 | ₩302,103 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩300,051 | ₩300,748 | ₩298,978 | ₩300,359 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,863 | ₩301,633 | ₩299,246 | ₩300,815 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,716 | ₩300,842 | ₩297,342 | ₩299,327 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,865 | ₩301,365 | ₩296,886 | ₩300,011 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,384 | ₩303,605 | ₩297,677 | ₩297,999 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,277 | ₩302,934 | ₩300,333 | ₩301,513 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩300,950 | ₩302,036 | ₩300,587 | ₩300,856 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩300,158 | ₩301,861 | ₩299,394 | ₩301,231 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,476 | ₩301,727 | ₩297,476 | ₩301,164 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,551 | ₩297,811 | ₩295,009 | ₩296,148 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,334 | ₩299,649 | ₩297,154 | ₩298,562 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,275 | ₩299,300 | ₩295,237 | ₩297,597 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩294,123 | ₩297,570 | ₩293,748 | ₩297,275 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,284 | ₩295,532 | ₩292,420 | ₩294,848 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩296,001 | ₩296,953 | ₩292,917 | ₩295,371 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩294,177 | ₩295,116 | ₩293,359 | ₩294,110 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,547 | ₩294,137 | ₩292,970 | ₩293,855 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,574 | ₩294,311 | ₩293,359 | ₩293,842 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩294,016 | ₩294,164 | ₩292,085 | ₩292,997 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩294,995 | ₩296,001 | ₩294,097 | ₩294,646 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,824 | ₩294,754 | ₩290,824 | ₩293,869 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,556 | ₩292,166 | ₩289,081 | ₩289,591 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩294,164 | ₩294,646 | ₩293,158 | ₩293,681 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,574 | ₩294,848 | ₩293,265 | ₩293,963 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,280 | ₩292,890 | ₩291,093 | ₩292,782 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,595 | ₩293,037 | ₩290,905 | ₩291,696 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,757 | ₩292,152 | ₩290,141 | ₩291,978 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,382 | ₩292,206 | ₩290,382 | ₩291,803 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,445 | ₩290,489 | ₩287,244 | ₩289,859 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩290,208 | ₩290,731 | ₩287,230 | ₩287,458 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,606 | ₩290,717 | ₩287,606 | ₩290,436 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,393 | ₩288,531 | ₩285,393 | ₩287,820 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩282,993 | ₩284,857 | ₩281,839 | ₩284,575 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩284,132 | ₩284,240 | ₩282,000 | ₩282,081 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,508 | ₩284,776 | ₩283,985 | ₩284,226 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,468 | ₩285,205 | ₩283,878 | ₩284,360 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩284,924 | ₩285,138 | ₩284,065 | ₩284,910 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩283,998 | ₩285,353 | ₩283,717 | ₩285,044 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,234 | ₩284,092 | ₩283,127 | ₩283,784 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,362 | ₩283,824 | ₩282,309 | ₩283,609 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,538 | ₩282,416 | ₩280,445 | ₩281,464 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,397 | ₩282,510 | ₩279,787 | ₩280,364 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩281,182 | ₩282,148 | ₩279,626 | ₩279,814 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩282,899 | ₩283,234 | ₩279,828 | ₩280,713 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,259 | ₩285,460 | ₩283,328 | ₩284,441 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩286,131 | ₩286,359 | ₩283,261 | ₩284,025 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,529 | ₩285,648 | ₩283,502 | ₩285,447 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩280,015 | ₩284,200 | ₩279,801 | ₩283,623 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,579 | ₩281,853 | ₩279,747 | ₩279,801 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,389 | ₩282,389 | ₩280,056 | ₩280,458 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,309 | ₩283,516 | ₩282,000 | ₩282,255 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩282,134 | ₩282,537 | ₩281,209 | ₩281,947 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,828 | ₩282,282 | ₩279,828 | ₩282,067 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,257 | ₩280,485 | ₩278,755 | ₩279,519 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩280,082 | ₩281,584 | ₩279,492 | ₩279,680 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩280,203 | ₩281,866 | ₩279,895 | ₩281,598 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩278,084 | ₩280,565 | ₩278,084 | ₩279,586 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩274,919 | ₩278,299 | ₩274,651 | ₩277,950 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩273,095 | ₩274,799 | ₩272,224 | ₩274,222 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,582 | ₩273,739 | ₩269,032 | ₩272,291 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,739 | ₩274,718 | ₩267,932 | ₩268,134 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,406 | ₩272,465 | ₩269,823 | ₩271,003 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,789 | ₩273,015 | ₩269,783 | ₩271,339 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,624 | ₩275,322 | ₩270,775 | ₩271,674 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,860 | ₩275,979 | ₩273,203 | ₩274,638 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩278,165 | ₩278,849 | ₩275,188 | ₩275,550 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,433 | ₩279,828 | ₩278,339 | ₩278,956 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,260 | ₩278,339 | ₩276,234 | ₩277,937 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,335 | ₩276,649 | ₩273,914 | ₩276,059 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,821 | ₩274,235 | ₩270,963 | ₩274,142 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,605 | ₩274,544 | ₩271,929 | ₩272,371 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩272,210 | ₩274,611 | ₩271,915 | ₩273,833 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,567 | ₩273,028 | ₩271,057 | ₩272,063 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,544 | ₩274,544 | ₩271,419 | ₩273,659 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,538 | ₩275,080 | ₩272,894 | ₩274,343 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,525 | ₩276,059 | ₩273,163 | ₩273,310 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,845 | ₩276,475 | ₩273,431 | ₩274,557 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩278,192 | ₩278,192 | ₩276,247 | ₩276,395 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩277,990 | ₩278,379 | ₩277,360 | ₩278,272 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,770 | ₩277,427 | ₩276,542 | ₩276,663 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,276 | ₩275,375 | ₩273,619 | ₩275,040 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩274,986 | ₩275,147 | ₩272,707 | ₩273,887 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,772 | ₩275,912 | ₩274,289 | ₩275,027 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩273,189 | ₩275,080 | ₩273,149 | ₩274,799 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,762 | ₩272,546 | ₩270,454 | ₩272,023 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩273,954 | ₩274,289 | ₩269,783 | ₩270,682 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,619 | ₩275,255 | ₩271,138 | ₩273,404 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,576 | ₩273,739 | ₩268,214 | ₩272,398 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,367 | ₩270,990 | ₩268,925 | ₩270,319 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,592 | ₩274,370 | ₩267,409 | ₩267,463 | -2.24% | 463.3만 |
|---|