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 | ₩337,665 | ₩340,320 | ₩337,665 | ₩339,972 | +0.68% | 125.1만 |
| 2026.10.08 | ₩335,802 | ₩338,108 | ₩335,292 | ₩337,907 | +0.63% | 156.3만 |
| 2026.10.07 | ₩336,405 | ₩336,982 | ₩335,198 | ₩336,271 | -0.04% | 115만 |
| 2026.10.06 | ₩336,901 | ₩338,188 | ₩336,365 | ₩337,558 | +0.20% | 135.5만 |
| 2026.10.05 | ₩334,219 | ₩336,606 | ₩333,348 | ₩335,708 | +0.45% | 148.8만 |
| 2026.10.02 | ₩334,555 | ₩335,332 | ₩333,401 | ₩334,394 | -0.05% | 170.1만 |
| 2026.10.01 | ₩333,013 | ₩333,361 | ₩330,773 | ₩332,865 | -0.04% | 280.4만 |
| 2026.09.30 | ₩334,648 | ₩335,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩332,449 |
| -0.66% |
| 326.4만 |
| 2026.09.29 | ₩334,635 | ₩334,662 | ₩332,744 | ₩333,857 | -0.23% | 150.7만 |
|---|
| 2026.09.28 | ₩336,030 | ₩336,740 | ₩334,957 | ₩335,292 | -0.22% | 138.5만 |
|---|
| 2026.09.25 | ₩336,338 | ₩338,269 | ₩335,547 | ₩337,813 | +0.44% | 139.7만 |
|---|
| 2026.09.24 | ₩336,968 | ₩337,384 | ₩335,547 | ₩336,244 | -0.21% | 151.4만 |
|---|
| 2026.09.23 | ₩338,470 | ₩338,912 | ₩336,794 | ₩337,129 | -0.40% | 172.3만 |
|---|
| 2026.09.22 | ₩340,682 | ₩340,843 | ₩338,430 | ₩338,805 | -0.55% | 139.1만 |
|---|
| 2026.09.21 | ₩339,006 | ₩340,548 | ₩338,027 | ₩339,851 | +0.25% | 199.9만 |
|---|
| 2026.09.18 | ₩338,416 | ₩338,550 | ₩336,915 | ₩337,505 | -0.27% | 133.9만 |
|---|
| 2026.09.17 | ₩339,556 | ₩339,690 | ₩337,907 | ₩339,006 | -0.16% | 116.5만 |
|---|
| 2026.09.16 | ₩339,972 | ₩340,146 | ₩335,037 | ₩336,780 | -0.94% | 158.7만 |
|---|
| 2026.09.15 | ₩340,186 | ₩340,709 | ₩339,194 | ₩339,905 | -0.08% | 179만 |
|---|
| 2026.09.14 | ₩342,721 | ₩343,753 | ₩341,809 | ₩342,426 | -0.09% | 157.3만 |
|---|
| 2026.09.11 | ₩342,278 | ₩343,230 | ₩341,876 | ₩342,707 | +0.13% | 135.3만 |
|---|
| 2026.09.10 | ₩340,160 | ₩340,589 | ₩339,207 | ₩339,690 | -0.14% | 198.9만 |
|---|
| 2026.09.09 | ₩341,688 | ₩342,010 | ₩340,267 | ₩340,669 | -0.30% | 225만 |
|---|
| 2026.09.08 | ₩343,901 | ₩344,316 | ₩342,426 | ₩342,640 | -0.37% | 121만 |
|---|
| 2026.09.04 | ₩346,033 | ₩346,797 | ₩345,094 | ₩345,456 | -0.17% | 108.1만 |
|---|
| 2026.09.03 | ₩346,059 | ₩348,004 | ₩345,671 | ₩347,803 | +0.50% | 129.7만 |
|---|
| 2026.09.02 | ₩343,834 | ₩345,389 | ₩343,619 | ₩344,719 | +0.26% | 119.9만 |
|---|
| 2026.09.01 | ₩343,713 | ₩344,933 | ₩342,654 | ₩343,203 | -0.15% | 93.3만 |
|---|
| 2026.08.31 | ₩345,362 | ₩345,510 | ₩343,981 | ₩344,491 | -0.25% | 240.5만 |
|---|
| 2026.08.28 | ₩346,301 | ₩347,669 | ₩345,590 | ₩346,395 | +0.03% | 126만 |
|---|
| 2026.08.27 | ₩345,201 | ₩346,194 | ₩344,611 | ₩345,389 | +0.05% | 110.2만 |
|---|
| 2026.08.26 | ₩345,537 | ₩347,266 | ₩345,469 | ₩346,569 | +0.30% | 114.6만 |
|---|
| 2026.08.25 | ₩346,462 | ₩346,542 | ₩345,282 | ₩346,314 | -0.04% | 185만 |
|---|
| 2026.08.24 | ₩345,443 | ₩346,757 | ₩345,322 | ₩346,381 | +0.27% | 229.6만 |
|---|
| 2026.08.21 | ₩344,745 | ₩345,832 | ₩344,222 | ₩345,000 | +0.07% | 144.3만 |
|---|
| 2026.08.20 | ₩345,335 | ₩346,556 | ₩343,378 | ₩343,498 | -0.53% | 236.5만 |
|---|
| 2026.08.19 | ₩345,952 | ₩348,889 | ₩345,885 | ₩346,985 | +0.30% | 221.8만 |
|---|
| 2026.08.18 | ₩345,040 | ₩345,577 | ₩344,062 | ₩344,249 | -0.23% | 106.2만 |
|---|
| 2026.08.17 | ₩345,979 | ₩346,274 | ₩344,048 | ₩344,102 | -0.54% | 118.3만 |
|---|
| 2026.08.14 | ₩347,159 | ₩347,414 | ₩346,542 | ₩346,717 | -0.13% | 87.9만 |
|---|
| 2026.08.13 | ₩346,381 | ₩347,695 | ₩345,496 | ₩346,891 | +0.15% | 92.8만 |
|---|
| 2026.08.12 | ₩345,791 | ₩346,140 | ₩344,544 | ₩345,644 | -0.04% | 211.2만 |
|---|
| 2026.08.11 | ₩346,180 | ₩346,877 | ₩345,617 | ₩345,845 | -0.10% | 113.5만 |
|---|
| 2026.08.10 | ₩344,893 | ₩346,542 | ₩344,692 | ₩346,368 | +0.43% | 114.8만 |
|---|
| 2026.08.07 | ₩343,525 | ₩345,537 | ₩343,284 | ₩345,362 | +0.53% | 76.3만 |
|---|
| 2026.08.06 | ₩345,188 | ₩345,309 | ₩342,587 | ₩343,431 | -0.51% | 120.6만 |
|---|
| 2026.08.05 | ₩345,630 | ₩345,724 | ₩342,627 | ₩343,445 | -0.63% | 122.4만 |
|---|
| 2026.08.04 | ₩339,945 | ₩344,611 | ₩339,543 | ₩344,115 | +1.23% | 141.9만 |
|---|
| 2026.08.03 | ₩339,663 | ₩341,353 | ₩339,663 | ₩340,910 | +0.37% | 190.4만 |
|---|
| 2026.07.31 | ₩336,392 | ₩338,443 | ₩334,796 | ₩337,665 | +0.38% | 175.9만 |
|---|
| 2026.07.30 | ₩335,265 | ₩336,566 | ₩332,945 | ₩336,177 | +0.27% | 166.3만 |
|---|
| 2026.07.29 | ₩337,384 | ₩338,363 | ₩334,300 | ₩334,581 | -0.83% | 161.9만 |
|---|
| 2026.07.28 | ₩336,915 | ₩338,886 | ₩336,687 | ₩337,960 | +0.31% | 158.9만 |
|---|
| 2026.07.27 | ₩334,675 | ₩335,949 | ₩334,233 | ₩334,876 | +0.06% | 243.4만 |
|---|
| 2026.07.24 | ₩330,894 | ₩333,951 | ₩330,867 | ₩332,865 | +0.60% | 143.9만 |
|---|
| 2026.07.23 | ₩330,304 | ₩331,350 | ₩329,245 | ₩330,103 | -0.06% | 158.3만 |
|---|
| 2026.07.22 | ₩332,275 | ₩333,308 | ₩331,350 | ₩331,900 | -0.11% | 165.1만 |
|---|
| 2026.07.21 | ₩331,041 | ₩332,154 | ₩329,888 | ₩331,792 | +0.23% | 89만 |
|---|
| 2026.07.20 | ₩332,718 | ₩333,160 | ₩330,773 | ₩331,149 | -0.47% | 719만 |
|---|
| 2026.07.17 | ₩333,495 | ₩335,895 | ₩332,154 | ₩332,583 | -0.27% | 151.7만 |
|---|
| 2026.07.16 | ₩332,583 | ₩334,648 | ₩332,503 | ₩334,501 | +0.58% | 128.6만 |
|---|
| 2026.07.15 | ₩330,679 | ₩332,852 | ₩330,679 | ₩331,578 | +0.27% | 113.1만 |
|---|
| 2026.07.14 | ₩331,015 | ₩332,195 | ₩329,942 | ₩330,358 | -0.20% | 106.2만 |
|---|
| 2026.07.13 | ₩331,739 | ₩333,428 | ₩331,551 | ₩332,034 | +0.09% | 168.3만 |
|---|
| 2026.07.10 | ₩331,631 | ₩331,819 | ₩329,405 | ₩330,988 | -0.19% | 120.6만 |
|---|
| 2026.07.09 | ₩328,091 | ₩330,478 | ₩327,743 | ₩330,371 | +0.69% | 167만 |
|---|
| 2026.07.08 | ₩330,934 | ₩331,296 | ₩328,252 | ₩328,789 | -0.65% | 152.5만 |
|---|
| 2026.07.07 | ₩333,763 | ₩334,233 | ₩331,953 | ₩332,195 | -0.47% | 126.3만 |
|---|
| 2026.07.06 | ₩331,149 | ₩331,846 | ₩329,942 | ₩331,524 | +0.11% | 198.8만 |
|---|
| 2026.07.02 | ₩328,722 | ₩331,122 | ₩328,722 | ₩330,948 | +0.68% | 234.6만 |
|---|
| 2026.07.01 | ₩325,517 | ₩328,883 | ₩325,289 | ₩327,019 | +0.46% | 481.6만 |
|---|
| 2026.06.30 | ₩325,249 | ₩326,013 | ₩324,337 | ₩325,074 | -0.05% | 459.2만 |
|---|
| 2026.06.29 | ₩326,187 | ₩326,737 | ₩324,779 | ₩325,503 | -0.21% | 381.7만 |
|---|
| 2026.06.26 | ₩325,664 | ₩327,448 | ₩324,927 | ₩325,517 | -0.05% | 1348.2만 |
|---|
| 2026.06.25 | ₩327,796 | ₩329,473 | ₩326,107 | ₩327,729 | -0.02% | 372만 |
|---|
| 2026.06.24 | ₩323,586 | ₩325,061 | ₩321,843 | ₩323,157 | -0.13% | 272.6만 |
|---|
| 2026.06.23 | ₩322,071 | ₩324,672 | ₩321,092 | ₩323,090 | +0.32% | 154.1만 |
|---|
| 2026.06.22 | ₩325,758 | ₩326,858 | ₩325,503 | ₩326,549 | +0.24% | 199만 |
|---|
| 2026.06.18 | ₩325,933 | ₩326,040 | ₩324,149 | ₩324,739 | -0.37% | 269.2만 |
|---|
| 2026.06.17 | ₩326,161 | ₩327,099 | ₩321,789 | ₩322,326 | -1.18% | 720만 |
|---|
| 2026.06.16 | ₩327,890 | ₩329,204 | ₩325,638 | ₩325,785 | -0.64% | 135.2만 |
|---|
| 2026.06.15 | ₩326,992 | ₩328,078 | ₩326,482 | ₩326,885 | -0.03% | 200.5만 |
|---|
| 2026.06.12 | ₩322,741 | ₩325,839 | ₩321,709 | ₩324,672 | +0.60% | 208.4만 |
|---|
| 2026.06.11 | ₩317,552 | ₩322,647 | ₩316,747 | ₩321,521 | +1.25% | 250.6만 |
|---|
| 2026.06.10 | ₩318,678 | ₩320,837 | ₩315,433 | ₩315,433 | -1.02% | 161.1만 |
|---|
| 2026.06.09 | ₩320,462 | ₩321,776 | ₩313,999 | ₩319,362 | -0.34% | 216만 |
|---|
| 2026.06.08 | ₩319,389 | ₩320,408 | ₩317,847 | ₩318,155 | -0.39% | 158.6만 |
|---|
| 2026.06.05 | ₩321,038 | ₩321,508 | ₩316,613 | ₩317,016 | -1.25% | 192.4만 |
|---|
| 2026.06.04 | ₩321,186 | ₩323,626 | ₩321,159 | ₩323,197 | +0.63% | 132.6만 |
|---|
| 2026.06.03 | ₩320,703 | ₩321,963 | ₩320,395 | ₩320,877 | +0.05% | 147.8만 |
|---|
| 2026.06.02 | ₩318,209 | ₩321,266 | ₩317,927 | ₩320,904 | +0.85% | 120.4만 |
|---|
| 2026.06.01 | ₩317,471 | ₩319,295 | ₩316,975 | ₩318,410 | +0.30% | 225만 |
|---|
| 2026.05.29 | ₩319,778 | ₩319,818 | ₩318,759 | ₩319,081 | -0.22% | 162.8만 |
|---|
| 2026.05.28 | ₩319,054 | ₩320,314 | ₩317,686 | ₩319,174 | +0.04% | 159.3만 |
|---|
| 2026.05.27 | ₩320,140 | ₩320,703 | ₩318,464 | ₩319,040 | -0.34% | 118.7만 |
|---|
| 2026.05.26 | ₩318,920 | ₩319,899 | ₩318,424 | ₩319,536 | +0.19% | 114.1만 |
|---|
| 2026.05.22 | ₩316,278 | ₩317,807 | ₩315,809 | ₩316,881 | +0.19% | 93.9만 |
|---|
| 2026.05.21 | ₩312,175 | ₩314,951 | ₩310,767 | ₩314,709 | +0.81% | 166.2만 |
|---|
| 2026.05.20 | ₩311,813 | ₩313,730 | ₩310,955 | ₩313,502 | +0.54% | 113.4만 |
|---|
| 2026.05.19 | ₩310,660 | ₩312,389 | ₩309,413 | ₩310,713 | +0.02% | 113.2만 |
|---|
| 2026.05.18 | ₩311,947 | ₩313,060 | ₩310,365 | ₩311,987 | +0.01% | 216.2만 |
|---|
| 2026.05.15 | ₩313,207 | ₩313,261 | ₩311,209 | ₩311,330 | -0.60% | 145.8만 |
|---|
| 2026.05.14 | ₩315,460 | ₩316,466 | ₩314,951 | ₩315,339 | -0.04% | 146.2만 |
|---|
| 2026.05.13 | ₩314,267 | ₩315,205 | ₩312,832 | ₩314,696 | +0.14% | 95.5만 |
|---|
| 2026.05.12 | ₩313,878 | ₩314,495 | ₩311,317 | ₩314,052 | +0.06% | 139.9만 |
|---|
| 2026.05.11 | ₩314,562 | ₩315,259 | ₩314,119 | ₩314,615 | +0.02% | 158.5만 |
|---|
| 2026.05.08 | ₩312,684 | ₩313,918 | ₩312,081 | ₩313,637 | +0.30% | 186.9만 |
|---|
| 2026.05.07 | ₩313,891 | ₩314,012 | ₩310,338 | ₩311,116 | -0.88% | 231.3만 |
|---|
| 2026.05.06 | ₩313,301 | ₩314,857 | ₩312,859 | ₩314,414 | +0.36% | 127.5만 |
|---|
| 2026.05.05 | ₩309,426 | ₩311,786 | ₩309,426 | ₩311,129 | +0.55% | 162만 |
|---|
| 2026.05.04 | ₩309,051 | ₩310,324 | ₩307,509 | ₩307,871 | -0.38% | 201.4만 |
|---|
| 2026.05.01 | ₩310,324 | ₩311,437 | ₩309,453 | ₩309,560 | -0.25% | 436.1만 |
|---|
| 2026.04.30 | ₩305,725 | ₩310,378 | ₩305,202 | ₩310,083 | +1.43% | 436.1만 |
|---|
| 2026.04.29 | ₩304,545 | ₩304,880 | ₩303,352 | ₩304,478 | -0.02% | 135.7만 |
|---|
| 2026.04.28 | ₩305,377 | ₩305,806 | ₩303,700 | ₩304,492 | -0.29% | 125.9만 |
|---|
| 2026.04.27 | ₩305,229 | ₩306,838 | ₩305,149 | ₩305,283 | +0.02% | 241만 |
|---|
| 2026.04.24 | ₩306,181 | ₩306,449 | ₩304,787 | ₩305,256 | -0.30% | 99.6만 |
|---|
| 2026.04.23 | ₩303,888 | ₩305,712 | ₩302,520 | ₩305,041 | +0.38% | 219.1만 |
|---|
| 2026.04.22 | ₩304,988 | ₩305,457 | ₩303,137 | ₩303,781 | -0.40% | 103.4만 |
|---|
| 2026.04.21 | ₩305,725 | ₩306,342 | ₩302,400 | ₩302,869 | -0.93% | 242.8만 |
|---|
| 2026.04.20 | ₩304,425 | ₩305,430 | ₩304,237 | ₩304,773 | +0.11% | 179.3만 |
|---|
| 2026.04.17 | ₩302,695 | ₩305,752 | ₩302,480 | ₩304,585 | +0.62% | 157.1만 |
|---|
| 2026.04.16 | ₩300,362 | ₩301,676 | ₩300,362 | ₩301,622 | +0.42% | 227.1만 |
|---|
| 2026.04.15 | ₩301,233 | ₩301,515 | ₩299,356 | ₩300,388 | -0.28% | 135만 |
|---|
| 2026.04.14 | ₩299,865 | ₩301,662 | ₩298,806 | ₩301,367 | +0.50% | 131.5만 |
|---|
| 2026.04.13 | ₩296,607 | ₩300,013 | ₩296,594 | ₩299,973 | +1.13% | 883.3만 |
|---|
| 2026.04.10 | ₩299,530 | ₩299,611 | ₩297,184 | ₩297,479 | -0.68% | 132.4만 |
|---|
| 2026.04.09 | ₩296,915 | ₩299,892 | ₩296,688 | ₩299,249 | +0.79% | 168.2만 |
|---|
| 2026.04.08 | ₩295,870 | ₩297,720 | ₩295,226 | ₩297,613 | +0.59% | 236.2만 |
|---|
| 2026.04.07 | ₩289,916 | ₩290,881 | ₩288,749 | ₩290,546 | +0.22% | 206.6만 |
|---|
| 2026.04.06 | ₩288,910 | ₩290,519 | ₩288,602 | ₩290,452 | +0.53% | 207.8만 |
|---|
| 2026.04.02 | ₩285,571 | ₩290,224 | ₩285,156 | ₩288,991 | +1.20% | 231.5만 |
|---|
| 2026.04.01 | ₩287,543 | ₩289,581 | ₩287,543 | ₩288,213 | +0.23% | 494.8만 |
|---|
| 2026.03.31 | ₩283,399 | ₩287,140 | ₩282,407 | ₩286,510 | +1.10% | 636.5만 |
|---|
| 2026.03.30 | ₩284,204 | ₩284,526 | ₩279,792 | ₩280,811 | -1.19% | 410.6만 |
|---|
| 2026.03.27 | ₩284,137 | ₩284,807 | ₩281,093 | ₩281,656 | -0.87% | 378.5만 |
|---|
| 2026.03.26 | ₩286,591 | ₩288,226 | ₩284,754 | ₩284,955 | -0.57% | 285.5만 |
|---|
| 2026.03.25 | ₩288,562 | ₩289,460 | ₩286,470 | ₩288,119 | -0.15% | 517.1만 |
|---|
| 2026.03.24 | ₩283,962 | ₩288,374 | ₩283,694 | ₩286,711 | +0.97% | 316.6만 |
|---|
| 2026.03.23 | ₩286,953 | ₩288,910 | ₩285,250 | ₩285,786 | -0.41% | 600.5만 |
|---|
| 2026.03.20 | ₩286,684 | ₩287,181 | ₩281,991 | ₩283,346 | -1.16% | 526.6만 |
|---|
| 2026.03.19 | ₩285,049 | ₩288,294 | ₩284,767 | ₩286,886 | +0.64% | 348.1만 |
|---|
| 2026.03.18 | ₩289,929 | ₩290,238 | ₩287,114 | ₩287,248 | -0.92% | 336.2만 |
|---|
| 2026.03.17 | ₩290,989 | ₩292,048 | ₩290,573 | ₩290,761 | -0.08% | 242.7만 |
|---|
| 2026.03.16 | ₩290,399 | ₩291,941 | ₩289,822 | ₩290,452 | +0.02% | 410.1만 |
|---|
| 2026.03.13 | ₩289,541 | ₩290,868 | ₩287,556 | ₩287,945 | -0.55% | 346.9만 |
|---|
| 2026.03.12 | ₩289,366 | ₩290,345 | ₩287,730 | ₩287,851 | -0.52% | 1312.5만 |
|---|
| 2026.03.11 | ₩292,061 | ₩292,705 | ₩290,385 | ₩291,753 | -0.11% | 403.4만 |
|---|
| 2026.03.10 | ₩292,960 | ₩295,709 | ₩291,793 | ₩292,410 | -0.19% | 492.8만 |
|---|
| 2026.03.09 | ₩289,393 | ₩293,939 | ₩286,684 | ₩293,282 | +1.34% | 554.9만 |
|---|
| 2026.03.06 | ₩292,464 | ₩292,759 | ₩289,876 | ₩291,941 | -0.18% | 506.9만 |
|---|
| 2026.03.05 | ₩297,452 | ₩298,444 | ₩293,791 | ₩295,789 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩298,887 | ₩299,879 | ₩297,050 | ₩299,356 | +0.16% | 405.4만 |
|---|
| 2026.03.03 | ₩296,768 | ₩299,168 | ₩293,362 | ₩298,042 | +0.43% | 658.7만 |
|---|
| 2026.03.02 | ₩300,080 | ₩302,735 | ₩299,638 | ₩301,904 | +0.61% | 379.6만 |
|---|
| 2026.02.27 | ₩300,335 | ₩302,507 | ₩299,584 | ₩302,400 | +0.69% | 321만 |
|---|
| 2026.02.26 | ₩302,011 | ₩303,271 | ₩300,281 | ₩302,212 | +0.07% | 290.2만 |
|---|
| 2026.02.25 | ₩301,837 | ₩302,091 | ₩299,919 | ₩301,756 | -0.03% | 217.5만 |
|---|
| 2026.02.24 | ₩299,021 | ₩301,300 | ₩298,712 | ₩300,885 | +0.62% | 245.9만 |
|---|
| 2026.02.23 | ₩301,300 | ₩302,601 | ₩298,136 | ₩299,101 | -0.73% | 268.5만 |
|---|
| 2026.02.20 | ₩299,691 | ₩302,279 | ₩299,423 | ₩302,065 | +0.79% | 457.2만 |
|---|
| 2026.02.19 | ₩300,013 | ₩300,710 | ₩298,940 | ₩300,321 | +0.10% | 206.9만 |
|---|
| 2026.02.18 | ₩299,825 | ₩301,595 | ₩299,208 | ₩300,777 | +0.32% | 379.8만 |
|---|
| 2026.02.17 | ₩299,678 | ₩300,804 | ₩297,304 | ₩299,289 | -0.13% | 474.7만 |
|---|
| 2026.02.13 | ₩297,827 | ₩301,327 | ₩296,848 | ₩299,973 | +0.72% | 453.8만 |
|---|
| 2026.02.12 | ₩302,346 | ₩303,566 | ₩297,640 | ₩297,961 | -1.45% | 443.1만 |
|---|
| 2026.02.11 | ₩302,239 | ₩302,896 | ₩300,295 | ₩301,475 | -0.25% | 205만 |
|---|
| 2026.02.10 | ₩300,911 | ₩301,997 | ₩300,549 | ₩300,818 | -0.03% | 271.4만 |
|---|
| 2026.02.09 | ₩300,120 | ₩301,823 | ₩299,356 | ₩301,193 | +0.36% | 202.1만 |
|---|
| 2026.02.06 | ₩297,438 | ₩301,689 | ₩297,438 | ₩301,126 | +1.24% | 341.1만 |
|---|
| 2026.02.05 | ₩296,513 | ₩297,774 | ₩294,971 | ₩296,111 | -0.14% | 343.4만 |
|---|
| 2026.02.04 | ₩298,297 | ₩299,611 | ₩297,117 | ₩298,525 | +0.08% | 352.5만 |
|---|
| 2026.02.03 | ₩297,237 | ₩299,262 | ₩295,199 | ₩297,559 | +0.11% | 388.4만 |
|---|
| 2026.02.02 | ₩294,086 | ₩297,532 | ₩293,711 | ₩297,237 | +1.07% | 308.5만 |
|---|
| 2026.01.30 | ₩294,247 | ₩295,494 | ₩292,383 | ₩294,810 | +0.19% | 500.8만 |
|---|
| 2026.01.29 | ₩295,963 | ₩296,915 | ₩292,879 | ₩295,333 | -0.21% | 544.3만 |
|---|
| 2026.01.28 | ₩294,140 | ₩295,078 | ₩293,322 | ₩294,073 | -0.02% | 219만 |
|---|
| 2026.01.27 | ₩293,510 | ₩294,100 | ₩292,933 | ₩293,818 | +0.11% | 161.1만 |
|---|
| 2026.01.26 | ₩293,536 | ₩294,274 | ₩293,322 | ₩293,805 | +0.09% | 336.8만 |
|---|
| 2026.01.23 | ₩293,979 | ₩294,126 | ₩292,048 | ₩292,960 | -0.35% | 298만 |
|---|
| 2026.01.22 | ₩294,958 | ₩295,963 | ₩294,059 | ₩294,609 | -0.12% | 271.8만 |
|---|
| 2026.01.21 | ₩290,788 | ₩294,716 | ₩290,788 | ₩293,831 | +1.05% | 447.7만 |
|---|
| 2026.01.20 | ₩290,519 | ₩292,128 | ₩289,044 | ₩289,554 | -0.33% | 665.1만 |
|---|
| 2026.01.16 | ₩294,126 | ₩294,609 | ₩293,121 | ₩293,644 | -0.16% | 377만 |
|---|
| 2026.01.15 | ₩293,536 | ₩294,810 | ₩293,228 | ₩293,925 | +0.13% | 383.5만 |
|---|
| 2026.01.14 | ₩291,243 | ₩292,853 | ₩291,056 | ₩292,745 | +0.52% | 526.8만 |
|---|
| 2026.01.13 | ₩292,558 | ₩293,000 | ₩290,868 | ₩291,659 | -0.31% | 415.7만 |
|---|
| 2026.01.12 | ₩290,721 | ₩292,115 | ₩290,104 | ₩291,941 | +0.42% | 478만 |
|---|
| 2026.01.09 | ₩290,345 | ₩292,169 | ₩290,345 | ₩291,766 | +0.49% | 317.2만 |
|---|
| 2026.01.08 | ₩287,409 | ₩290,452 | ₩287,207 | ₩289,822 | +0.84% | 378.2만 |
|---|
| 2026.01.07 | ₩290,171 | ₩290,694 | ₩287,194 | ₩287,422 | -0.95% | 284.3만 |
|---|
| 2026.01.06 | ₩287,569 | ₩290,680 | ₩287,569 | ₩290,399 | +0.98% | 279.7만 |
|---|
| 2026.01.05 | ₩285,357 | ₩288,495 | ₩285,357 | ₩287,784 | +0.85% | 901.3만 |
|---|
| 2026.01.02 | ₩282,957 | ₩284,821 | ₩281,804 | ₩284,539 | +0.56% | 647.6만 |
|---|
| 2025.12.31 | ₩284,096 | ₩284,204 | ₩281,964 | ₩282,045 | -0.72% | 240.7만 |
|---|
| 2025.12.30 | ₩284,472 | ₩284,740 | ₩283,949 | ₩284,190 | -0.10% | 223.7만 |
|---|
| 2025.12.29 | ₩284,432 | ₩285,169 | ₩283,842 | ₩284,324 | -0.04% | 582.1만 |
|---|
| 2025.12.26 | ₩284,888 | ₩285,102 | ₩284,029 | ₩284,874 | -0.00% | 353.3만 |
|---|
| 2025.12.24 | ₩283,962 | ₩285,317 | ₩283,681 | ₩285,008 | +0.37% | 146.6만 |
|---|
| 2025.12.23 | ₩283,198 | ₩284,056 | ₩283,091 | ₩283,748 | +0.19% | 213.5만 |
|---|
| 2025.12.22 | ₩282,326 | ₩283,788 | ₩282,273 | ₩283,574 | +0.44% | 501.9만 |
|---|
| 2025.12.19 | ₩280,503 | ₩282,380 | ₩280,409 | ₩281,428 | +0.33% | 529.6만 |
|---|
| 2025.12.18 | ₩281,361 | ₩282,474 | ₩279,752 | ₩280,329 | -0.37% | 499.6만 |
|---|
| 2025.12.17 | ₩281,147 | ₩282,112 | ₩279,591 | ₩279,779 | -0.49% | 525만 |
|---|
| 2025.12.16 | ₩282,863 | ₩283,198 | ₩279,792 | ₩280,677 | -0.77% | 535.6만 |
|---|
| 2025.12.15 | ₩285,223 | ₩285,424 | ₩283,292 | ₩284,405 | -0.29% | 533.4만 |
|---|
| 2025.12.12 | ₩286,094 | ₩286,322 | ₩283,225 | ₩283,989 | -0.74% | 565.5만 |
|---|
| 2025.12.11 | ₩283,493 | ₩285,612 | ₩283,466 | ₩285,411 | +0.68% | 504.5만 |
|---|
| 2025.12.10 | ₩279,980 | ₩284,164 | ₩279,765 | ₩283,587 | +1.29% | 563.7만 |
|---|
| 2025.12.09 | ₩280,543 | ₩281,817 | ₩279,712 | ₩279,765 | -0.28% | 306.8만 |
|---|
| 2025.12.08 | ₩282,353 | ₩282,353 | ₩280,020 | ₩280,422 | -0.68% | 409.5만 |
|---|
| 2025.12.05 | ₩282,273 | ₩283,480 | ₩281,964 | ₩282,219 | -0.02% | 718.3만 |
|---|
| 2025.12.04 | ₩282,099 | ₩282,501 | ₩281,173 | ₩281,911 | -0.07% | 388.1만 |
|---|
| 2025.12.03 | ₩279,792 | ₩282,246 | ₩279,792 | ₩282,031 | +0.80% | 329만 |
|---|
| 2025.12.02 | ₩280,221 | ₩280,449 | ₩278,719 | ₩279,484 | -0.26% | 346.7만 |
|---|
| 2025.12.01 | ₩280,047 | ₩281,549 | ₩279,457 | ₩279,645 | -0.14% | 346.9만 |
|---|
| 2025.11.28 | ₩280,168 | ₩281,830 | ₩279,859 | ₩281,562 | +0.50% | 442.7만 |
|---|
| 2025.11.26 | ₩278,049 | ₩280,530 | ₩278,049 | ₩279,551 | +0.54% | 266만 |
|---|
| 2025.11.25 | ₩274,885 | ₩278,264 | ₩274,616 | ₩277,915 | +1.10% | 399.8만 |
|---|
| 2025.11.24 | ₩273,061 | ₩274,764 | ₩272,189 | ₩274,187 | +0.41% | 396.4만 |
|---|
| 2025.11.21 | ₩269,548 | ₩273,705 | ₩268,998 | ₩272,256 | +1.00% | 716만 |
|---|
| 2025.11.20 | ₩273,705 | ₩274,683 | ₩267,898 | ₩268,100 | -2.05% | 912.1만 |
|---|
| 2025.11.19 | ₩271,371 | ₩272,431 | ₩269,789 | ₩270,969 | -0.15% | 437만 |
|---|
| 2025.11.18 | ₩270,755 | ₩272,980 | ₩269,749 | ₩271,304 | +0.20% | 863.4만 |
|---|
| 2025.11.17 | ₩274,590 | ₩275,287 | ₩270,741 | ₩271,640 | -1.07% | 551.2만 |
|---|
| 2025.11.14 | ₩273,825 | ₩275,944 | ₩273,168 | ₩274,603 | +0.28% | 540.6만 |
|---|
| 2025.11.13 | ₩278,129 | ₩278,813 | ₩275,153 | ₩275,515 | -0.94% | 458.9만 |
|---|
| 2025.11.12 | ₩278,398 | ₩279,792 | ₩278,304 | ₩278,921 | +0.19% | 236.4만 |
|---|
| 2025.11.11 | ₩276,225 | ₩278,304 | ₩276,199 | ₩277,902 | +0.61% | 248.7만 |
|---|
| 2025.11.10 | ₩275,300 | ₩276,614 | ₩273,879 | ₩276,024 | +0.26% | 340.5만 |
|---|
| 2025.11.07 | ₩271,787 | ₩274,201 | ₩270,929 | ₩274,107 | +0.85% | 502.2만 |
|---|
| 2025.11.06 | ₩273,570 | ₩274,509 | ₩271,894 | ₩272,337 | -0.45% | 462.8만 |
|---|
| 2025.11.05 | ₩272,176 | ₩274,576 | ₩271,881 | ₩273,798 | +0.60% | 275.6만 |
|---|
| 2025.11.04 | ₩271,532 | ₩272,994 | ₩271,023 | ₩272,028 | +0.18% | 426만 |
|---|
| 2025.11.03 | ₩274,509 | ₩274,509 | ₩271,385 | ₩273,624 | -0.32% | 278.6만 |
|---|
| 2025.10.31 | ₩273,503 | ₩275,045 | ₩272,860 | ₩274,308 | +0.29% | 368.4만 |
|---|
| 2025.10.30 | ₩273,490 | ₩276,024 | ₩273,128 | ₩273,275 | -0.08% | 399.8만 |
|---|
| 2025.10.29 | ₩275,810 | ₩276,440 | ₩273,396 | ₩274,522 | -0.47% | 442.2만 |
|---|
| 2025.10.28 | ₩278,156 | ₩278,156 | ₩276,212 | ₩276,359 | -0.65% | 256.9만 |
|---|
| 2025.10.27 | ₩277,955 | ₩278,344 | ₩277,325 | ₩278,237 | +0.10% | 187.1만 |
|---|
| 2025.10.24 | ₩276,735 | ₩277,392 | ₩276,507 | ₩276,628 | -0.04% | 198.5만 |
|---|
| 2025.10.23 | ₩274,241 | ₩275,340 | ₩273,584 | ₩275,005 | +0.28% | 238.1만 |
|---|
| 2025.10.22 | ₩274,952 | ₩275,112 | ₩272,672 | ₩273,852 | -0.40% | 432.1만 |
|---|
| 2025.10.21 | ₩274,737 | ₩275,877 | ₩274,254 | ₩274,992 | +0.09% | 293만 |
|---|
| 2025.10.20 | ₩273,155 | ₩275,045 | ₩273,115 | ₩274,764 | +0.59% | 281.6만 |
|---|
| 2025.10.17 | ₩270,728 | ₩272,511 | ₩270,419 | ₩271,988 | +0.47% | 930.9만 |
|---|
| 2025.10.16 | ₩273,919 | ₩274,254 | ₩269,749 | ₩270,647 | -1.19% | 1164.9만 |
|---|
| 2025.10.15 | ₩273,584 | ₩275,220 | ₩271,103 | ₩273,369 | -0.08% | 262.5만 |
|---|
| 2025.10.14 | ₩268,542 | ₩273,705 | ₩268,180 | ₩272,364 | +1.42% | 327.4만 |
|---|
| 2025.10.13 | ₩269,333 | ₩270,956 | ₩268,891 | ₩270,285 | +0.35% | 210만 |
|---|
| 2025.10.10 | ₩273,557 | ₩274,335 | ₩267,375 | ₩267,429 | -2.24% | 463.3만 |
|---|