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 | ₩337,839 | ₩340,496 | ₩337,839 | ₩340,147 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,974 | ₩338,282 | ₩335,465 | ₩338,081 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,578 | ₩337,155 | ₩335,371 | ₩336,444 | -0.04% | 115만 |
| 2026.10.06 | ₩337,074 | ₩338,362 | ₩336,538 | ₩337,732 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,391 | ₩336,779 | ₩333,519 | ₩335,880 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,727 | ₩335,505 | ₩333,573 | ₩334,566 | -0.05% | 170.1만 |
| 2026.10.01 | ₩333,184 | ₩333,533 | ₩330,943 | ₩333,036 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,821 | ₩335,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,620 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,807 | ₩334,834 | ₩332,916 | ₩334,029 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩336,202 | ₩336,914 | ₩335,129 | ₩335,465 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,511 | ₩338,443 | ₩335,719 | ₩337,987 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩337,142 | ₩337,557 | ₩335,719 | ₩336,417 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,644 | ₩339,087 | ₩336,967 | ₩337,303 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,858 | ₩341,019 | ₩338,604 | ₩338,980 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩339,181 | ₩340,724 | ₩338,201 | ₩340,026 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,590 | ₩338,725 | ₩337,088 | ₩337,678 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,731 | ₩339,865 | ₩338,081 | ₩339,181 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩340,147 | ₩340,321 | ₩335,210 | ₩336,954 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩340,361 | ₩340,885 | ₩339,369 | ₩340,080 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,897 | ₩343,930 | ₩341,985 | ₩342,602 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,454 | ₩343,407 | ₩342,052 | ₩342,884 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩340,335 | ₩340,764 | ₩339,382 | ₩339,865 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,864 | ₩342,186 | ₩340,442 | ₩340,844 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩344,078 | ₩344,493 | ₩342,602 | ₩342,816 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩346,211 | ₩346,975 | ₩345,272 | ₩345,634 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩346,238 | ₩348,183 | ₩345,848 | ₩347,982 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩344,011 | ₩345,567 | ₩343,796 | ₩344,896 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,890 | ₩345,111 | ₩342,830 | ₩343,380 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,540 | ₩345,688 | ₩344,158 | ₩344,668 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,479 | ₩347,847 | ₩345,768 | ₩346,573 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩345,379 | ₩346,372 | ₩344,789 | ₩345,567 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,714 | ₩347,445 | ₩345,647 | ₩346,747 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,640 | ₩346,721 | ₩345,459 | ₩346,492 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,620 | ₩346,935 | ₩345,500 | ₩346,560 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,923 | ₩346,009 | ₩344,400 | ₩345,178 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,513 | ₩346,734 | ₩343,554 | ₩343,675 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩346,130 | ₩349,068 | ₩346,063 | ₩347,163 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩345,218 | ₩345,755 | ₩344,239 | ₩344,426 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩346,157 | ₩346,452 | ₩344,225 | ₩344,279 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩347,338 | ₩347,593 | ₩346,721 | ₩346,895 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,560 | ₩347,874 | ₩345,674 | ₩347,069 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,969 | ₩346,318 | ₩344,722 | ₩345,822 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩346,358 | ₩347,056 | ₩345,795 | ₩346,023 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩345,070 | ₩346,721 | ₩344,869 | ₩346,546 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,702 | ₩345,714 | ₩343,460 | ₩345,540 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩345,366 | ₩345,486 | ₩342,763 | ₩343,608 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,808 | ₩345,902 | ₩342,803 | ₩343,621 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩340,120 | ₩344,789 | ₩339,717 | ₩344,292 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,838 | ₩341,529 | ₩339,838 | ₩341,086 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,565 | ₩338,617 | ₩334,968 | ₩337,839 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,438 | ₩336,739 | ₩333,117 | ₩336,350 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,557 | ₩338,537 | ₩334,472 | ₩334,754 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩337,088 | ₩339,060 | ₩336,860 | ₩338,134 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,847 | ₩336,122 | ₩334,405 | ₩335,049 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩331,064 | ₩334,123 | ₩331,037 | ₩333,036 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,474 | ₩331,520 | ₩329,414 | ₩330,273 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,446 | ₩333,479 | ₩331,520 | ₩332,070 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩331,212 | ₩332,325 | ₩330,058 | ₩331,963 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,889 | ₩333,331 | ₩330,943 | ₩331,319 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,667 | ₩336,068 | ₩332,325 | ₩332,755 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,755 | ₩334,821 | ₩332,674 | ₩334,673 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,850 | ₩333,023 | ₩330,850 | ₩331,748 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩331,185 | ₩332,366 | ₩330,112 | ₩330,528 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,909 | ₩333,600 | ₩331,722 | ₩332,205 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,802 | ₩331,990 | ₩329,575 | ₩331,158 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩328,260 | ₩330,648 | ₩327,911 | ₩330,541 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩331,104 | ₩331,467 | ₩328,421 | ₩328,958 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,935 | ₩334,405 | ₩332,124 | ₩332,366 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩331,319 | ₩332,017 | ₩330,112 | ₩331,695 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,891 | ₩331,292 | ₩328,891 | ₩331,118 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,684 | ₩329,052 | ₩325,456 | ₩327,187 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,416 | ₩326,181 | ₩324,504 | ₩325,242 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩326,355 | ₩326,905 | ₩324,947 | ₩325,671 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,832 | ₩327,616 | ₩325,094 | ₩325,684 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,965 | ₩329,642 | ₩326,275 | ₩327,898 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,753 | ₩325,228 | ₩322,008 | ₩323,323 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩322,237 | ₩324,839 | ₩321,257 | ₩323,256 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,926 | ₩327,026 | ₩325,671 | ₩326,717 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩326,100 | ₩326,208 | ₩324,316 | ₩324,906 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩326,328 | ₩327,267 | ₩321,955 | ₩322,491 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩328,059 | ₩329,374 | ₩325,805 | ₩325,953 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩327,160 | ₩328,247 | ₩326,650 | ₩327,053 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,907 | ₩326,006 | ₩321,874 | ₩324,839 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,715 | ₩322,813 | ₩316,910 | ₩321,686 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,842 | ₩321,002 | ₩315,596 | ₩315,596 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,627 | ₩321,941 | ₩314,160 | ₩319,526 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,553 | ₩320,573 | ₩318,010 | ₩318,319 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩321,203 | ₩321,673 | ₩316,776 | ₩317,179 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩321,351 | ₩323,793 | ₩321,324 | ₩323,363 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,868 | ₩322,129 | ₩320,560 | ₩321,042 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,373 | ₩321,432 | ₩318,091 | ₩321,069 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,635 | ₩319,459 | ₩317,138 | ₩318,574 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,942 | ₩319,983 | ₩318,923 | ₩319,245 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩319,218 | ₩320,479 | ₩317,850 | ₩319,339 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩320,305 | ₩320,868 | ₩318,628 | ₩319,204 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩319,084 | ₩320,063 | ₩318,587 | ₩319,701 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,441 | ₩317,970 | ₩315,971 | ₩317,045 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩312,336 | ₩315,113 | ₩310,927 | ₩314,871 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,973 | ₩313,892 | ₩311,115 | ₩313,664 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,820 | ₩312,550 | ₩309,572 | ₩310,873 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩312,107 | ₩313,221 | ₩310,524 | ₩312,148 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,369 | ₩313,422 | ₩311,370 | ₩311,490 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,622 | ₩316,629 | ₩315,113 | ₩315,502 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,428 | ₩315,368 | ₩312,993 | ₩314,858 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩314,039 | ₩314,657 | ₩311,477 | ₩314,214 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,724 | ₩315,421 | ₩314,281 | ₩314,777 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,845 | ₩314,080 | ₩312,242 | ₩313,798 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩314,053 | ₩314,174 | ₩310,498 | ₩311,276 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,462 | ₩315,019 | ₩313,020 | ₩314,576 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,585 | ₩311,947 | ₩309,585 | ₩311,289 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩309,210 | ₩310,484 | ₩307,667 | ₩308,029 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,484 | ₩311,598 | ₩309,612 | ₩309,719 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,883 | ₩310,538 | ₩305,359 | ₩310,243 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,702 | ₩305,037 | ₩303,508 | ₩304,635 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,534 | ₩305,963 | ₩303,857 | ₩304,648 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,386 | ₩306,996 | ₩305,306 | ₩305,440 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩306,339 | ₩306,607 | ₩304,943 | ₩305,413 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩304,045 | ₩305,869 | ₩302,676 | ₩305,198 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩305,145 | ₩305,614 | ₩303,293 | ₩303,937 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,883 | ₩306,500 | ₩302,555 | ₩303,025 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,581 | ₩305,587 | ₩304,393 | ₩304,930 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,851 | ₩305,909 | ₩302,636 | ₩304,742 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,516 | ₩301,831 | ₩300,516 | ₩301,777 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,388 | ₩301,670 | ₩299,510 | ₩300,543 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩300,020 | ₩301,818 | ₩298,960 | ₩301,522 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,760 | ₩300,167 | ₩296,746 | ₩300,127 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,684 | ₩299,765 | ₩297,337 | ₩297,632 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩297,068 | ₩300,047 | ₩296,840 | ₩299,403 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩296,022 | ₩297,873 | ₩295,378 | ₩297,766 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩290,065 | ₩291,031 | ₩288,898 | ₩290,696 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩289,059 | ₩290,669 | ₩288,750 | ₩290,602 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,718 | ₩290,374 | ₩285,303 | ₩289,139 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,691 | ₩289,730 | ₩287,691 | ₩288,361 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,545 | ₩287,288 | ₩282,552 | ₩286,658 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,350 | ₩284,672 | ₩279,936 | ₩280,956 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩284,283 | ₩284,954 | ₩281,238 | ₩281,801 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,738 | ₩288,375 | ₩284,900 | ₩285,101 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,710 | ₩289,609 | ₩286,617 | ₩288,267 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩284,109 | ₩288,522 | ₩283,840 | ₩286,859 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩287,100 | ₩289,059 | ₩285,396 | ₩285,933 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,832 | ₩287,328 | ₩282,136 | ₩283,491 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩285,195 | ₩288,442 | ₩284,913 | ₩287,033 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩290,079 | ₩290,387 | ₩287,261 | ₩287,395 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩291,138 | ₩292,198 | ₩290,723 | ₩290,910 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,548 | ₩292,091 | ₩289,971 | ₩290,602 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,690 | ₩291,018 | ₩287,704 | ₩288,093 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,515 | ₩290,494 | ₩287,878 | ₩287,999 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩292,212 | ₩292,856 | ₩290,535 | ₩291,903 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩293,111 | ₩295,861 | ₩291,943 | ₩292,561 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,542 | ₩294,090 | ₩286,832 | ₩293,433 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,614 | ₩292,909 | ₩290,025 | ₩292,091 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,605 | ₩298,598 | ₩293,942 | ₩295,941 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩299,040 | ₩300,033 | ₩297,202 | ₩299,510 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,921 | ₩299,322 | ₩293,513 | ₩298,195 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩300,234 | ₩302,891 | ₩299,792 | ₩302,059 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,489 | ₩302,663 | ₩299,738 | ₩302,555 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩302,166 | ₩303,427 | ₩300,436 | ₩302,368 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,992 | ₩302,247 | ₩300,073 | ₩301,911 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩299,175 | ₩301,455 | ₩298,866 | ₩301,039 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,455 | ₩302,757 | ₩298,289 | ₩299,255 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,845 | ₩302,435 | ₩299,577 | ₩302,220 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩300,167 | ₩300,865 | ₩299,094 | ₩300,476 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,980 | ₩301,750 | ₩299,362 | ₩300,932 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,832 | ₩300,959 | ₩297,457 | ₩299,443 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,981 | ₩301,482 | ₩297,001 | ₩300,127 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,502 | ₩303,723 | ₩297,793 | ₩298,115 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,394 | ₩303,052 | ₩300,449 | ₩301,630 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩301,066 | ₩302,153 | ₩300,704 | ₩300,972 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩300,275 | ₩301,978 | ₩299,510 | ₩301,348 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,592 | ₩301,844 | ₩297,592 | ₩301,281 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,666 | ₩297,927 | ₩295,123 | ₩296,263 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,450 | ₩299,765 | ₩297,270 | ₩298,678 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,390 | ₩299,416 | ₩295,351 | ₩297,712 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩294,238 | ₩297,685 | ₩293,862 | ₩297,390 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,399 | ₩295,646 | ₩292,534 | ₩294,962 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩296,116 | ₩297,068 | ₩293,030 | ₩295,485 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩294,291 | ₩295,230 | ₩293,473 | ₩294,224 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,661 | ₩294,251 | ₩293,084 | ₩293,969 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,687 | ₩294,425 | ₩293,473 | ₩293,956 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩294,130 | ₩294,278 | ₩292,198 | ₩293,111 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩295,110 | ₩296,116 | ₩294,211 | ₩294,761 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,937 | ₩294,868 | ₩290,937 | ₩293,983 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,669 | ₩292,279 | ₩289,193 | ₩289,703 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩294,278 | ₩294,761 | ₩293,272 | ₩293,795 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,687 | ₩294,962 | ₩293,379 | ₩294,077 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,393 | ₩293,003 | ₩291,206 | ₩292,896 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,708 | ₩293,151 | ₩291,018 | ₩291,809 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,870 | ₩292,265 | ₩290,253 | ₩292,091 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,494 | ₩292,319 | ₩290,494 | ₩291,917 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,556 | ₩290,602 | ₩287,355 | ₩289,971 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩290,320 | ₩290,843 | ₩287,342 | ₩287,570 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,717 | ₩290,830 | ₩287,717 | ₩290,548 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,504 | ₩288,643 | ₩285,504 | ₩287,932 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩283,102 | ₩284,967 | ₩281,949 | ₩284,685 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩284,243 | ₩284,350 | ₩282,110 | ₩282,190 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,618 | ₩284,887 | ₩284,095 | ₩284,337 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,578 | ₩285,316 | ₩283,988 | ₩284,471 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩285,034 | ₩285,249 | ₩284,176 | ₩285,021 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩284,109 | ₩285,464 | ₩283,827 | ₩285,155 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,344 | ₩284,202 | ₩283,236 | ₩283,894 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,472 | ₩283,934 | ₩282,418 | ₩283,719 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,647 | ₩282,525 | ₩280,553 | ₩281,573 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,506 | ₩282,619 | ₩279,896 | ₩280,473 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩281,291 | ₩282,257 | ₩279,735 | ₩279,923 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩283,008 | ₩283,344 | ₩279,936 | ₩280,822 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,370 | ₩285,571 | ₩283,438 | ₩284,551 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩286,242 | ₩286,470 | ₩283,371 | ₩284,135 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,639 | ₩285,759 | ₩283,612 | ₩285,557 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩280,124 | ₩284,310 | ₩279,909 | ₩283,733 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,687 | ₩281,962 | ₩279,856 | ₩279,909 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,499 | ₩282,499 | ₩280,164 | ₩280,567 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,418 | ₩283,626 | ₩282,110 | ₩282,364 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩282,244 | ₩282,646 | ₩281,318 | ₩282,056 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,936 | ₩282,391 | ₩279,936 | ₩282,177 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,365 | ₩280,594 | ₩278,863 | ₩279,628 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩280,191 | ₩281,694 | ₩279,601 | ₩279,789 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩280,312 | ₩281,975 | ₩280,003 | ₩281,707 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩278,192 | ₩280,674 | ₩278,192 | ₩279,695 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩275,026 | ₩278,407 | ₩274,758 | ₩278,058 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩273,201 | ₩274,905 | ₩272,329 | ₩274,328 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,686 | ₩273,845 | ₩269,136 | ₩272,396 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,845 | ₩274,825 | ₩268,036 | ₩268,238 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,511 | ₩272,571 | ₩269,928 | ₩271,109 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,894 | ₩273,121 | ₩269,888 | ₩271,444 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,731 | ₩275,428 | ₩270,880 | ₩271,779 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,966 | ₩276,086 | ₩273,309 | ₩274,744 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩278,273 | ₩278,957 | ₩275,294 | ₩275,656 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,541 | ₩279,936 | ₩278,447 | ₩279,064 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,368 | ₩278,447 | ₩276,341 | ₩278,045 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,442 | ₩276,757 | ₩274,020 | ₩276,166 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,927 | ₩274,342 | ₩271,068 | ₩274,248 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,711 | ₩274,650 | ₩272,034 | ₩272,477 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩272,316 | ₩274,717 | ₩272,021 | ₩273,939 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,672 | ₩273,134 | ₩271,162 | ₩272,168 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,650 | ₩274,650 | ₩271,524 | ₩273,765 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,644 | ₩275,187 | ₩273,000 | ₩274,449 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,631 | ₩276,166 | ₩273,268 | ₩273,416 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,952 | ₩276,582 | ₩273,537 | ₩274,664 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩278,299 | ₩278,299 | ₩276,354 | ₩276,502 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩278,098 | ₩278,487 | ₩277,468 | ₩278,380 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,877 | ₩277,535 | ₩276,649 | ₩276,770 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,382 | ₩275,482 | ₩273,725 | ₩275,147 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩275,093 | ₩275,254 | ₩272,812 | ₩273,993 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,878 | ₩276,019 | ₩274,395 | ₩275,133 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩273,295 | ₩275,187 | ₩273,255 | ₩274,905 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,867 | ₩272,651 | ₩270,558 | ₩272,128 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩274,060 | ₩274,395 | ₩269,888 | ₩270,787 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,725 | ₩275,361 | ₩271,243 | ₩273,510 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,680 | ₩273,845 | ₩268,318 | ₩272,504 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,472 | ₩271,095 | ₩269,029 | ₩270,424 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,698 | ₩274,476 | ₩267,513 | ₩267,567 | -2.24% | 463.3만 |
|---|