시장 데이터를 불러오는 중
전체 종목
iShares Russell 2000 Value ETF 과거 주가
iShares Russell 2000 Value ETF · IWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 2000 Value ETF · IWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩283,077 | ₩283,560 | ₩282,139 | ₩282,756 | -0.11% | 101.5만 |
| 2026.10.08 | ₩280,677 | ₩283,171 | ₩279,149 | ₩282,863 | +0.78% | 238.8만 |
| 2026.10.07 | ₩282,380 | ₩282,876 | ₩280,543 | ₩281,616 | -0.27% | 84.4만 |
| 2026.10.06 | ₩287,181 | ₩287,181 | ₩284,338 | ₩284,767 | -0.84% | 89.5만 |
| 2026.10.05 | ₩285,169 | ₩287,127 | ₩282,957 | ₩285,974 | +0.28% | 57만 |
| 2026.10.02 | ₩285,612 | ₩286,577 | ₩284,016 | ₩284,727 | -0.31% | 87만 |
| 2026.10.01 | ₩280,248 | ₩282,943 | ₩277,808 | ₩282,326 | +0.74% | 167만 |
| 2026.09.30 | ₩283,708 | ₩283,708 | ₩280,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,852 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩283,922 | ₩284,834 | ₩281,415 | ₩282,930 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩285,022 | ₩285,732 | ₩283,037 | ₩284,003 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩286,161 | ₩287,341 | ₩284,646 | ₩286,269 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩285,759 | ₩286,537 | ₩283,909 | ₩285,773 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩289,648 | ₩289,648 | ₩285,880 | ₩286,041 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩291,257 | ₩292,772 | ₩290,104 | ₩290,560 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩291,203 | ₩291,203 | ₩289,567 | ₩289,567 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩289,299 | ₩289,809 | ₩287,811 | ₩289,071 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩293,081 | ₩293,241 | ₩290,412 | ₩290,613 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩292,276 | ₩293,094 | ₩286,859 | ₩289,447 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩292,397 | ₩292,625 | ₩291,230 | ₩291,887 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩293,697 | ₩295,789 | ₩293,134 | ₩294,261 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩296,138 | ₩296,781 | ₩294,180 | ₩294,582 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩294,515 | ₩294,636 | ₩292,745 | ₩293,617 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩297,975 | ₩298,538 | ₩295,132 | ₩295,642 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩299,772 | ₩301,059 | ₩298,458 | ₩298,699 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩298,377 | ₩301,408 | ₩298,377 | ₩301,193 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩300,952 | ₩301,072 | ₩298,618 | ₩299,986 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩296,232 | ₩299,651 | ₩295,534 | ₩299,074 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩296,098 | ₩297,385 | ₩294,368 | ₩294,918 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩298,954 | ₩298,980 | ₩296,607 | ₩297,412 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩301,662 | ₩302,306 | ₩299,141 | ₩299,208 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩300,469 | ₩301,622 | ₩299,302 | ₩301,354 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩301,354 | ₩301,917 | ₩300,241 | ₩300,818 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩301,287 | ₩301,555 | ₩299,772 | ₩301,220 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩301,233 | ₩302,051 | ₩300,013 | ₩300,442 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩302,158 | ₩302,628 | ₩300,362 | ₩301,448 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩300,536 | ₩301,622 | ₩299,852 | ₩300,107 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩303,553 | ₩304,331 | ₩302,065 | ₩302,520 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩303,365 | ₩303,660 | ₩300,898 | ₩300,965 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩304,116 | ₩304,197 | ₩302,802 | ₩303,660 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩303,727 | ₩305,242 | ₩303,405 | ₩304,961 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩304,062 | ₩305,537 | ₩303,620 | ₩304,076 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩302,842 | ₩303,405 | ₩300,885 | ₩302,950 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩301,743 | ₩302,668 | ₩301,421 | ₩301,662 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩301,193 | ₩301,971 | ₩299,718 | ₩300,750 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩301,421 | ₩303,084 | ₩300,603 | ₩302,400 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩302,856 | ₩303,137 | ₩299,865 | ₩300,134 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩304,398 | ₩304,599 | ₩301,703 | ₩301,810 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩300,844 | ₩304,800 | ₩300,201 | ₩304,344 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩298,230 | ₩301,247 | ₩298,230 | ₩300,965 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩298,270 | ₩298,417 | ₩293,684 | ₩296,661 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩298,726 | ₩298,913 | ₩295,105 | ₩297,398 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩299,705 | ₩301,019 | ₩296,848 | ₩297,143 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩298,860 | ₩300,952 | ₩298,685 | ₩300,509 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩299,275 | ₩300,174 | ₩297,237 | ₩297,894 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩296,795 | ₩299,034 | ₩296,057 | ₩296,902 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩294,958 | ₩296,325 | ₩294,274 | ₩295,776 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩298,779 | ₩299,731 | ₩297,264 | ₩297,747 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩296,768 | ₩299,222 | ₩296,218 | ₩298,900 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩298,538 | ₩299,195 | ₩296,098 | ₩296,138 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩298,297 | ₩300,925 | ₩296,808 | ₩298,136 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩296,178 | ₩300,871 | ₩296,178 | ₩300,603 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩295,360 | ₩298,310 | ₩295,306 | ₩296,728 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩295,990 | ₩296,393 | ₩294,261 | ₩294,462 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩294,998 | ₩296,486 | ₩294,100 | ₩294,703 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩294,918 | ₩295,521 | ₩293,308 | ₩294,958 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩292,732 | ₩295,038 | ₩292,343 | ₩294,328 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩293,335 | ₩293,469 | ₩290,278 | ₩291,887 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩297,251 | ₩298,511 | ₩294,931 | ₩295,239 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩296,674 | ₩298,310 | ₩296,245 | ₩297,331 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩298,632 | ₩300,228 | ₩294,636 | ₩296,781 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩296,942 | ₩299,812 | ₩296,218 | ₩297,291 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩296,138 | ₩297,519 | ₩295,025 | ₩296,607 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩296,714 | ₩297,090 | ₩294,086 | ₩296,714 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩293,738 | ₩297,599 | ₩293,697 | ₩296,915 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩294,435 | ₩296,768 | ₩293,402 | ₩295,145 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩291,820 | ₩294,877 | ₩291,150 | ₩293,107 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩288,562 | ₩293,215 | ₩288,562 | ₩291,713 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩292,035 | ₩293,724 | ₩291,606 | ₩292,303 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩290,399 | ₩291,109 | ₩288,106 | ₩290,801 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩289,929 | ₩292,678 | ₩285,585 | ₩286,537 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩292,048 | ₩294,341 | ₩289,447 | ₩289,903 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩294,596 | ₩295,467 | ₩290,841 | ₩291,378 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩290,439 | ₩294,690 | ₩289,943 | ₩292,759 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩284,968 | ₩289,755 | ₩284,217 | ₩289,380 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩284,700 | ₩287,905 | ₩282,675 | ₩282,823 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩285,759 | ₩289,178 | ₩279,470 | ₩284,499 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩284,338 | ₩285,451 | ₩282,849 | ₩283,265 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩286,175 | ₩286,497 | ₩279,859 | ₩280,838 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩284,928 | ₩289,058 | ₩284,526 | ₩288,347 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩286,966 | ₩286,966 | ₩284,311 | ₩284,526 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩285,263 | ₩288,870 | ₩285,263 | ₩288,294 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩284,888 | ₩286,416 | ₩282,903 | ₩285,263 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩288,092 | ₩288,092 | ₩285,934 | ₩286,778 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩287,690 | ₩289,165 | ₩285,478 | ₩288,776 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩287,717 | ₩289,232 | ₩287,355 | ₩288,052 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩285,880 | ₩288,039 | ₩285,813 | ₩287,878 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩282,769 | ₩284,271 | ₩281,763 | ₩283,346 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩278,277 | ₩282,353 | ₩276,949 | ₩281,307 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩275,247 | ₩280,047 | ₩274,388 | ₩279,765 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩274,992 | ₩275,528 | ₩271,948 | ₩273,852 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩277,191 | ₩278,532 | ₩275,019 | ₩276,333 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩278,317 | ₩278,746 | ₩275,474 | ₩276,185 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩281,656 | ₩283,238 | ₩280,650 | ₩281,562 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩281,026 | ₩281,120 | ₩279,256 | ₩280,570 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩282,166 | ₩282,166 | ₩277,070 | ₩281,106 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩284,847 | ₩285,397 | ₩282,890 | ₩283,198 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩282,353 | ₩284,606 | ₩281,911 | ₩283,775 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩284,995 | ₩285,866 | ₩281,039 | ₩281,723 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩284,003 | ₩285,478 | ₩283,265 | ₩285,290 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩278,156 | ₩281,643 | ₩278,156 | ₩281,066 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩278,103 | ₩279,752 | ₩275,488 | ₩276,976 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩279,430 | ₩280,114 | ₩277,164 | ₩279,216 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩274,201 | ₩279,082 | ₩274,147 | ₩278,572 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩276,802 | ₩276,802 | ₩272,337 | ₩273,731 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩277,754 | ₩279,377 | ₩276,467 | ₩277,379 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩277,834 | ₩279,725 | ₩277,834 | ₩278,639 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩277,620 | ₩278,666 | ₩275,796 | ₩277,513 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩276,802 | ₩278,398 | ₩273,932 | ₩276,963 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩277,794 | ₩278,532 | ₩275,555 | ₩276,534 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩278,947 | ₩279,980 | ₩274,576 | ₩275,381 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩275,689 | ₩278,733 | ₩275,689 | ₩278,357 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩273,932 | ₩279,014 | ₩273,839 | ₩276,829 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩270,674 | ₩271,666 | ₩269,870 | ₩271,210 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩270,875 | ₩270,929 | ₩269,628 | ₩270,768 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩270,486 | ₩271,693 | ₩269,280 | ₩270,982 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩266,343 | ₩269,588 | ₩265,753 | ₩269,320 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩268,140 | ₩268,502 | ₩266,303 | ₩267,295 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩264,479 | ₩268,757 | ₩264,479 | ₩267,791 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩265,766 | ₩267,335 | ₩264,144 | ₩266,075 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩257,533 | ₩260,027 | ₩256,702 | ₩259,411 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩257,278 | ₩259,196 | ₩256,568 | ₩258,646 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩252,277 | ₩258,204 | ₩251,714 | ₩257,708 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩255,803 | ₩258,324 | ₩255,535 | ₩255,790 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩251,298 | ₩255,495 | ₩249,930 | ₩254,221 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩252,733 | ₩252,733 | ₩247,021 | ₩247,825 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩252,317 | ₩253,283 | ₩249,273 | ₩250,064 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩253,685 | ₩257,238 | ₩253,430 | ₩253,846 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩256,152 | ₩257,265 | ₩254,141 | ₩256,380 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩249,448 | ₩255,106 | ₩248,589 | ₩253,403 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩249,984 | ₩254,865 | ₩249,622 | ₩251,204 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩250,386 | ₩250,695 | ₩244,084 | ₩246,002 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩246,498 | ₩252,760 | ₩246,256 | ₩250,359 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩251,419 | ₩251,808 | ₩248,938 | ₩248,965 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩252,867 | ₩254,811 | ₩252,398 | ₩252,800 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩253,149 | ₩254,744 | ₩252,277 | ₩252,277 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩252,465 | ₩253,725 | ₩249,434 | ₩250,292 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩252,183 | ₩253,108 | ₩250,051 | ₩251,030 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩254,918 | ₩256,648 | ₩253,323 | ₩255,428 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩255,924 | ₩260,336 | ₩255,227 | ₩256,192 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩252,062 | ₩257,560 | ₩248,187 | ₩256,568 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩255,830 | ₩256,313 | ₩253,618 | ₩255,321 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩263,366 | ₩264,010 | ₩258,016 | ₩260,577 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩264,694 | ₩266,571 | ₩262,575 | ₩265,646 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩260,068 | ₩264,560 | ₩257,359 | ₩262,897 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩261,730 | ₩267,228 | ₩261,610 | ₩266,772 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩266,102 | ₩266,625 | ₩263,339 | ₩264,895 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩267,778 | ₩269,722 | ₩266,035 | ₩269,280 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩268,180 | ₩268,301 | ₩265,445 | ₩267,858 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩264,546 | ₩267,510 | ₩264,546 | ₩266,651 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩268,770 | ₩269,534 | ₩262,615 | ₩264,533 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩267,738 | ₩271,586 | ₩266,625 | ₩269,414 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩266,611 | ₩268,636 | ₩265,605 | ₩268,529 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩267,831 | ₩270,741 | ₩266,785 | ₩267,845 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩267,992 | ₩269,668 | ₩264,251 | ₩267,724 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩264,881 | ₩269,722 | ₩263,259 | ₩268,140 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩270,741 | ₩271,157 | ₩262,079 | ₩264,385 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩271,412 | ₩272,216 | ₩266,839 | ₩268,917 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩269,990 | ₩271,063 | ₩268,944 | ₩269,280 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩268,314 | ₩270,446 | ₩266,946 | ₩269,454 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩264,305 | ₩269,400 | ₩263,809 | ₩268,596 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩263,044 | ₩265,646 | ₩260,336 | ₩261,234 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩266,517 | ₩268,006 | ₩262,723 | ₩265,257 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩263,554 | ₩266,705 | ₩261,315 | ₩264,895 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩258,740 | ₩264,090 | ₩258,593 | ₩262,669 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩259,759 | ₩261,543 | ₩257,694 | ₩259,974 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩262,133 | ₩263,433 | ₩258,780 | ₩262,629 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩263,514 | ₩263,835 | ₩260,282 | ₩260,886 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩261,167 | ₩262,508 | ₩260,497 | ₩262,360 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩262,763 | ₩263,688 | ₩260,591 | ₩261,355 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩266,195 | ₩266,195 | ₩261,918 | ₩262,307 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩266,397 | ₩269,172 | ₩266,330 | ₩266,839 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩260,564 | ₩265,592 | ₩260,564 | ₩264,975 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩257,922 | ₩260,577 | ₩257,868 | ₩258,539 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩262,079 | ₩262,991 | ₩260,966 | ₩261,972 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩259,840 | ₩263,420 | ₩259,840 | ₩262,106 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩257,332 | ₩260,255 | ₩257,077 | ₩259,746 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩257,895 | ₩258,512 | ₩256,608 | ₩257,265 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩255,267 | ₩257,091 | ₩254,248 | ₩256,930 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩255,951 | ₩257,439 | ₩254,302 | ₩256,273 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩250,386 | ₩255,428 | ₩249,877 | ₩254,731 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩252,277 | ₩252,679 | ₩249,836 | ₩251,177 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩248,026 | ₩252,116 | ₩247,302 | ₩252,022 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩245,733 | ₩249,461 | ₩245,505 | ₩248,321 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩244,620 | ₩245,626 | ₩242,126 | ₩245,210 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩244,781 | ₩245,304 | ₩242,891 | ₩242,984 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩246,350 | ₩246,659 | ₩244,781 | ₩244,915 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩246,954 | ₩247,986 | ₩245,841 | ₩246,297 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩248,134 | ₩248,134 | ₩246,551 | ₩247,423 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩247,530 | ₩248,496 | ₩246,793 | ₩248,254 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩248,241 | ₩248,938 | ₩247,249 | ₩247,544 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩248,469 | ₩250,614 | ₩248,469 | ₩249,045 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩247,731 | ₩248,710 | ₩246,819 | ₩247,329 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩248,482 | ₩249,541 | ₩246,833 | ₩247,289 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩247,812 | ₩249,836 | ₩245,854 | ₩246,256 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩247,973 | ₩249,515 | ₩246,109 | ₩247,275 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩252,921 | ₩252,974 | ₩249,676 | ₩250,306 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩254,570 | ₩255,039 | ₩250,815 | ₩251,325 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩250,949 | ₩254,396 | ₩250,949 | ₩254,034 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩246,766 | ₩253,350 | ₩246,766 | ₩251,660 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩245,546 | ₩248,469 | ₩245,519 | ₩246,873 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩247,812 | ₩247,919 | ₩245,827 | ₩246,082 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩246,431 | ₩248,147 | ₩246,122 | ₩246,417 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩245,452 | ₩247,745 | ₩244,848 | ₩246,685 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩242,743 | ₩246,417 | ₩242,502 | ₩246,229 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩243,910 | ₩243,910 | ₩241,697 | ₩241,751 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩241,416 | ₩244,138 | ₩241,416 | ₩242,743 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩243,695 | ₩244,459 | ₩243,105 | ₩244,352 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩241,563 | ₩245,063 | ₩240,852 | ₩243,414 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩237,312 | ₩242,153 | ₩236,615 | ₩241,563 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩233,437 | ₩236,441 | ₩232,686 | ₩235,918 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩227,081 | ₩234,604 | ₩227,081 | ₩233,115 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩231,976 | ₩234,456 | ₩226,277 | ₩226,411 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩230,554 | ₩232,070 | ₩228,463 | ₩229,562 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩228,208 | ₩231,600 | ₩227,698 | ₩230,233 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩233,397 | ₩234,228 | ₩228,597 | ₩229,160 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩230,957 | ₩234,939 | ₩230,957 | ₩234,215 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩236,964 | ₩238,265 | ₩233,008 | ₩233,866 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩239,015 | ₩240,665 | ₩238,050 | ₩238,265 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩237,567 | ₩238,975 | ₩237,071 | ₩238,452 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩238,332 | ₩238,814 | ₩236,012 | ₩237,540 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩232,700 | ₩235,824 | ₩232,016 | ₩235,717 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩236,843 | ₩237,406 | ₩233,826 | ₩234,068 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩235,033 | ₩238,197 | ₩234,604 | ₩237,272 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩234,684 | ₩236,213 | ₩233,826 | ₩234,456 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩236,870 | ₩237,594 | ₩234,577 | ₩237,594 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩237,017 | ₩238,050 | ₩235,328 | ₩237,514 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩237,648 | ₩239,659 | ₩236,454 | ₩236,991 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩241,308 | ₩243,172 | ₩236,763 | ₩238,680 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩242,354 | ₩243,387 | ₩240,799 | ₩241,751 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩244,392 | ₩245,036 | ₩242,475 | ₩243,052 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩242,998 | ₩244,406 | ₩242,435 | ₩243,387 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩239,217 | ₩241,335 | ₩238,211 | ₩240,437 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩239,713 | ₩240,651 | ₩236,186 | ₩238,291 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩240,705 | ₩241,965 | ₩239,471 | ₩240,477 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩239,512 | ₩241,885 | ₩238,948 | ₩241,509 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩235,757 | ₩237,862 | ₩235,435 | ₩236,709 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩242,984 | ₩243,011 | ₩236,039 | ₩237,111 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩242,488 | ₩245,117 | ₩240,008 | ₩242,488 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩233,719 | ₩242,046 | ₩233,330 | ₩240,692 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩234,510 | ₩236,454 | ₩233,451 | ₩236,119 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩239,029 | ₩240,048 | ₩230,823 | ₩231,091 | -3.32% | 80.4만 |
|---|