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 | ₩281,992 | ₩282,473 | ₩281,057 | ₩281,672 | -0.11% | 101.5만 |
| 2026.10.08 | ₩279,601 | ₩282,086 | ₩278,079 | ₩281,779 | +0.78% | 238.8만 |
| 2026.10.07 | ₩281,298 | ₩281,792 | ₩279,468 | ₩280,536 | -0.27% | 84.4만 |
| 2026.10.06 | ₩286,080 | ₩286,080 | ₩283,248 | ₩283,675 | -0.84% | 89.5만 |
| 2026.10.05 | ₩284,076 | ₩286,026 | ₩281,872 | ₩284,878 | +0.28% | 57만 |
| 2026.10.02 | ₩284,517 | ₩285,479 | ₩282,927 | ₩283,635 | -0.31% | 87만 |
| 2026.10.01 | ₩279,174 | ₩281,859 | ₩276,743 | ₩281,244 | +0.74% | 167만 |
| 2026.09.30 | ₩282,620 | ₩282,620 | ₩279,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,775 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩282,834 | ₩283,742 | ₩280,336 | ₩281,845 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩283,929 | ₩284,637 | ₩281,952 | ₩282,914 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩285,065 | ₩286,240 | ₩283,555 | ₩285,171 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩284,664 | ₩285,439 | ₩282,820 | ₩284,677 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩288,538 | ₩288,538 | ₩284,784 | ₩284,944 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩290,140 | ₩291,650 | ₩288,992 | ₩289,446 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩290,087 | ₩290,087 | ₩288,457 | ₩288,457 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩288,190 | ₩288,698 | ₩286,708 | ₩287,963 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩291,957 | ₩292,117 | ₩289,299 | ₩289,499 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩291,156 | ₩291,970 | ₩285,759 | ₩288,337 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩291,276 | ₩291,503 | ₩290,114 | ₩290,768 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩292,572 | ₩294,655 | ₩292,010 | ₩293,133 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩295,003 | ₩295,644 | ₩293,052 | ₩293,453 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩293,386 | ₩293,507 | ₩291,623 | ₩292,491 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩296,833 | ₩297,394 | ₩294,001 | ₩294,508 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩298,623 | ₩299,905 | ₩297,313 | ₩297,554 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩297,233 | ₩300,252 | ₩297,233 | ₩300,038 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩299,798 | ₩299,918 | ₩297,474 | ₩298,836 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩295,096 | ₩298,502 | ₩294,401 | ₩297,928 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩294,963 | ₩296,245 | ₩293,239 | ₩293,787 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩297,808 | ₩297,834 | ₩295,470 | ₩296,272 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩300,506 | ₩301,147 | ₩297,995 | ₩298,061 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩299,317 | ₩300,466 | ₩298,155 | ₩300,199 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩300,199 | ₩300,760 | ₩299,090 | ₩299,664 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩300,132 | ₩300,399 | ₩298,623 | ₩300,065 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩300,078 | ₩300,893 | ₩298,863 | ₩299,290 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩301,000 | ₩301,468 | ₩299,210 | ₩300,292 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩299,384 | ₩300,466 | ₩298,703 | ₩298,956 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩302,389 | ₩303,164 | ₩300,907 | ₩301,361 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩302,202 | ₩302,496 | ₩299,745 | ₩299,811 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩302,950 | ₩303,031 | ₩301,641 | ₩302,496 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩302,563 | ₩304,072 | ₩302,242 | ₩303,792 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩302,897 | ₩304,366 | ₩302,456 | ₩302,910 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩301,681 | ₩302,242 | ₩299,731 | ₩301,788 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩300,586 | ₩301,508 | ₩300,265 | ₩300,506 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩300,038 | ₩300,813 | ₩298,569 | ₩299,598 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩300,265 | ₩301,922 | ₩299,451 | ₩301,241 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩301,695 | ₩301,975 | ₩298,716 | ₩298,983 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩303,231 | ₩303,431 | ₩300,546 | ₩300,653 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩299,691 | ₩303,632 | ₩299,050 | ₩303,177 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩297,086 | ₩300,092 | ₩297,086 | ₩299,811 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩297,126 | ₩297,273 | ₩292,558 | ₩295,524 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩297,581 | ₩297,768 | ₩293,974 | ₩296,258 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩298,556 | ₩299,865 | ₩295,711 | ₩296,004 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩297,714 | ₩299,798 | ₩297,541 | ₩299,357 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩298,128 | ₩299,023 | ₩296,098 | ₩296,752 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩295,657 | ₩297,888 | ₩294,922 | ₩295,764 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩293,827 | ₩295,190 | ₩293,146 | ₩294,642 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩297,634 | ₩298,582 | ₩296,125 | ₩296,606 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩295,630 | ₩298,075 | ₩295,083 | ₩297,754 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩297,394 | ₩298,048 | ₩294,963 | ₩295,003 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩297,153 | ₩299,771 | ₩295,670 | ₩296,993 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩295,043 | ₩299,718 | ₩295,043 | ₩299,451 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩294,228 | ₩297,167 | ₩294,174 | ₩295,590 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩294,856 | ₩295,256 | ₩293,133 | ₩293,333 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩293,867 | ₩295,350 | ₩292,972 | ₩293,573 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩293,787 | ₩294,388 | ₩292,184 | ₩293,827 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩291,610 | ₩293,907 | ₩291,222 | ₩293,199 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩292,211 | ₩292,344 | ₩289,165 | ₩290,768 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩296,111 | ₩297,367 | ₩293,800 | ₩294,108 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩295,537 | ₩297,167 | ₩295,109 | ₩296,191 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩297,487 | ₩299,077 | ₩293,507 | ₩295,644 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩295,804 | ₩298,663 | ₩295,083 | ₩296,151 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩295,003 | ₩296,378 | ₩293,894 | ₩295,470 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩295,577 | ₩295,951 | ₩292,959 | ₩295,577 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩292,612 | ₩296,459 | ₩292,572 | ₩295,777 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩293,306 | ₩295,630 | ₩292,278 | ₩294,014 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩290,701 | ₩293,747 | ₩290,034 | ₩291,984 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩287,456 | ₩292,091 | ₩287,456 | ₩290,595 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩290,915 | ₩292,598 | ₩290,488 | ₩291,182 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩289,286 | ₩289,994 | ₩287,001 | ₩289,686 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩288,818 | ₩291,556 | ₩284,490 | ₩285,439 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩290,929 | ₩293,213 | ₩288,337 | ₩288,791 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩293,466 | ₩294,335 | ₩289,726 | ₩290,261 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩289,326 | ₩293,560 | ₩288,831 | ₩291,636 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩283,876 | ₩288,644 | ₩283,128 | ₩288,270 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩283,609 | ₩286,801 | ₩281,592 | ₩281,738 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩284,664 | ₩288,070 | ₩278,399 | ₩283,408 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩283,248 | ₩284,357 | ₩281,765 | ₩282,179 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩285,078 | ₩285,398 | ₩278,786 | ₩279,762 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩283,836 | ₩287,950 | ₩283,435 | ₩287,242 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩285,866 | ₩285,866 | ₩283,221 | ₩283,435 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩284,170 | ₩287,763 | ₩284,170 | ₩287,188 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩283,796 | ₩285,318 | ₩281,819 | ₩284,170 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩286,988 | ₩286,988 | ₩284,837 | ₩285,679 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩286,587 | ₩288,057 | ₩284,383 | ₩287,669 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩286,614 | ₩288,123 | ₩286,253 | ₩286,948 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩284,784 | ₩286,935 | ₩284,717 | ₩286,774 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩281,685 | ₩283,181 | ₩280,683 | ₩282,259 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩277,210 | ₩281,271 | ₩275,888 | ₩280,229 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩274,191 | ₩278,973 | ₩273,337 | ₩278,693 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩273,938 | ₩274,472 | ₩270,905 | ₩272,802 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩276,128 | ₩277,464 | ₩273,964 | ₩275,273 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩277,250 | ₩277,678 | ₩274,419 | ₩275,126 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩280,576 | ₩282,153 | ₩279,575 | ₩280,483 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩279,949 | ₩280,042 | ₩278,185 | ₩279,494 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩281,084 | ₩281,084 | ₩276,008 | ₩280,029 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩283,755 | ₩284,303 | ₩281,805 | ₩282,113 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩281,271 | ₩283,515 | ₩280,830 | ₩282,687 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩283,902 | ₩284,771 | ₩279,962 | ₩280,643 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩282,914 | ₩284,383 | ₩282,179 | ₩284,196 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩277,090 | ₩280,563 | ₩277,090 | ₩279,989 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩277,037 | ₩278,680 | ₩274,432 | ₩275,915 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩278,359 | ₩279,040 | ₩276,102 | ₩278,145 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩273,150 | ₩278,012 | ₩273,096 | ₩277,504 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩275,741 | ₩275,741 | ₩271,293 | ₩272,682 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩276,689 | ₩278,306 | ₩275,407 | ₩276,315 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩276,769 | ₩278,653 | ₩276,769 | ₩277,571 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩276,556 | ₩277,598 | ₩274,739 | ₩276,449 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩275,741 | ₩277,330 | ₩272,882 | ₩275,901 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩276,729 | ₩277,464 | ₩274,499 | ₩275,474 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩277,878 | ₩278,907 | ₩273,524 | ₩274,325 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩274,632 | ₩277,664 | ₩274,632 | ₩277,290 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩272,882 | ₩277,945 | ₩272,789 | ₩275,768 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩269,637 | ₩270,625 | ₩268,835 | ₩270,171 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩269,837 | ₩269,890 | ₩268,595 | ₩269,730 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩269,450 | ₩270,652 | ₩268,247 | ₩269,944 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩265,322 | ₩268,555 | ₩264,734 | ₩268,287 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩267,112 | ₩267,473 | ₩265,282 | ₩266,270 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩263,465 | ₩267,726 | ₩263,465 | ₩266,765 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩264,748 | ₩266,310 | ₩263,131 | ₩265,055 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩256,546 | ₩259,031 | ₩255,718 | ₩258,416 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩256,292 | ₩258,202 | ₩255,584 | ₩257,655 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩251,310 | ₩257,214 | ₩250,749 | ₩256,720 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩254,823 | ₩257,334 | ₩254,556 | ₩254,810 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩250,335 | ₩254,516 | ₩248,972 | ₩253,247 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩251,764 | ₩251,764 | ₩246,074 | ₩246,875 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩251,350 | ₩252,312 | ₩248,318 | ₩249,106 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩252,712 | ₩256,252 | ₩252,459 | ₩252,873 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩255,170 | ₩256,279 | ₩253,167 | ₩255,397 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩248,491 | ₩254,128 | ₩247,637 | ₩252,432 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩249,026 | ₩253,888 | ₩248,665 | ₩250,241 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩249,426 | ₩249,734 | ₩243,148 | ₩245,059 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩245,553 | ₩251,791 | ₩245,312 | ₩249,400 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩250,455 | ₩250,842 | ₩247,984 | ₩248,011 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩251,898 | ₩253,834 | ₩251,430 | ₩251,831 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩252,178 | ₩253,768 | ₩251,310 | ₩251,310 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩251,497 | ₩252,753 | ₩248,478 | ₩249,333 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩251,216 | ₩252,138 | ₩249,093 | ₩250,068 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩253,941 | ₩255,664 | ₩252,352 | ₩254,449 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩254,943 | ₩259,338 | ₩254,249 | ₩255,210 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩251,096 | ₩256,573 | ₩247,236 | ₩255,584 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩254,850 | ₩255,331 | ₩252,646 | ₩254,342 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩262,357 | ₩262,998 | ₩257,027 | ₩259,578 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩263,679 | ₩265,549 | ₩261,569 | ₩264,627 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩259,071 | ₩263,545 | ₩256,372 | ₩261,889 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩260,727 | ₩266,204 | ₩260,607 | ₩265,749 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩265,082 | ₩265,603 | ₩262,330 | ₩263,879 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩266,751 | ₩268,688 | ₩265,015 | ₩268,247 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩267,152 | ₩267,272 | ₩264,427 | ₩266,831 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩263,532 | ₩266,484 | ₩263,532 | ₩265,629 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩267,740 | ₩268,501 | ₩261,609 | ₩263,519 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩266,711 | ₩270,545 | ₩265,603 | ₩268,381 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩265,589 | ₩267,606 | ₩264,587 | ₩267,499 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩266,805 | ₩269,703 | ₩265,763 | ₩266,818 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩266,965 | ₩268,635 | ₩263,238 | ₩266,698 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩263,866 | ₩268,688 | ₩262,250 | ₩267,112 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩269,703 | ₩270,117 | ₩261,074 | ₩263,372 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩270,371 | ₩271,173 | ₩265,816 | ₩267,887 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩268,955 | ₩270,024 | ₩267,913 | ₩268,247 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩267,286 | ₩269,409 | ₩265,923 | ₩268,421 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩263,292 | ₩268,368 | ₩262,797 | ₩267,566 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩262,036 | ₩264,627 | ₩259,338 | ₩260,233 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩265,496 | ₩266,978 | ₩261,715 | ₩264,240 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩262,544 | ₩265,683 | ₩260,313 | ₩263,879 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩257,748 | ₩263,078 | ₩257,601 | ₩261,662 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩258,763 | ₩260,540 | ₩256,706 | ₩258,977 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩261,128 | ₩262,423 | ₩257,788 | ₩261,622 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩262,504 | ₩262,824 | ₩259,284 | ₩259,885 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩260,166 | ₩261,502 | ₩259,498 | ₩261,355 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩261,756 | ₩262,677 | ₩259,592 | ₩260,353 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩265,175 | ₩265,175 | ₩260,914 | ₩261,301 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩265,375 | ₩268,140 | ₩265,309 | ₩265,816 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩259,565 | ₩264,574 | ₩259,565 | ₩263,960 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩256,933 | ₩259,578 | ₩256,880 | ₩257,548 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩261,074 | ₩261,983 | ₩259,966 | ₩260,967 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩258,844 | ₩262,410 | ₩258,844 | ₩261,101 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩256,346 | ₩259,258 | ₩256,092 | ₩258,750 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩256,907 | ₩257,521 | ₩255,624 | ₩256,279 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩254,289 | ₩256,105 | ₩253,273 | ₩255,945 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩254,970 | ₩256,453 | ₩253,327 | ₩255,290 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩249,426 | ₩254,449 | ₩248,919 | ₩253,754 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩251,310 | ₩251,711 | ₩248,879 | ₩250,215 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩247,076 | ₩251,150 | ₩246,354 | ₩251,056 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩244,791 | ₩248,505 | ₩244,564 | ₩247,369 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩243,683 | ₩244,685 | ₩241,198 | ₩244,270 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩243,843 | ₩244,364 | ₩241,960 | ₩242,053 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩245,406 | ₩245,713 | ₩243,843 | ₩243,977 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩246,007 | ₩247,035 | ₩244,898 | ₩245,352 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩247,182 | ₩247,182 | ₩245,606 | ₩246,474 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩246,581 | ₩247,543 | ₩245,847 | ₩247,303 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩247,289 | ₩247,984 | ₩246,301 | ₩246,595 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩247,516 | ₩249,654 | ₩247,516 | ₩248,091 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩246,782 | ₩247,757 | ₩245,873 | ₩246,381 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩247,530 | ₩248,585 | ₩245,887 | ₩246,341 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩246,862 | ₩248,879 | ₩244,912 | ₩245,312 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩247,022 | ₩248,558 | ₩245,165 | ₩246,328 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩251,951 | ₩252,004 | ₩248,719 | ₩249,346 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩253,594 | ₩254,062 | ₩249,854 | ₩250,361 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩249,987 | ₩253,420 | ₩249,987 | ₩253,060 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩245,820 | ₩252,378 | ₩245,820 | ₩250,695 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩244,604 | ₩247,516 | ₩244,578 | ₩245,927 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩246,862 | ₩246,969 | ₩244,885 | ₩245,139 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩245,486 | ₩247,196 | ₩245,179 | ₩245,473 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩244,511 | ₩246,795 | ₩243,910 | ₩245,740 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩241,813 | ₩245,473 | ₩241,572 | ₩245,286 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩242,975 | ₩242,975 | ₩240,771 | ₩240,824 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩240,490 | ₩243,202 | ₩240,490 | ₩241,813 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩242,761 | ₩243,522 | ₩242,173 | ₩243,416 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩240,637 | ₩244,123 | ₩239,929 | ₩242,481 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩236,403 | ₩241,225 | ₩235,708 | ₩240,637 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩232,542 | ₩235,535 | ₩231,794 | ₩235,014 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩226,211 | ₩233,705 | ₩226,211 | ₩232,222 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩231,086 | ₩233,558 | ₩225,410 | ₩225,543 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩229,671 | ₩231,180 | ₩227,587 | ₩228,682 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩227,333 | ₩230,712 | ₩226,825 | ₩229,350 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩232,502 | ₩233,331 | ₩227,720 | ₩228,281 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩230,071 | ₩234,039 | ₩230,071 | ₩233,317 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩236,056 | ₩237,351 | ₩232,115 | ₩232,970 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩238,099 | ₩239,742 | ₩237,137 | ₩237,351 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩236,657 | ₩238,059 | ₩236,162 | ₩237,538 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩237,418 | ₩237,899 | ₩235,107 | ₩236,630 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩231,808 | ₩234,920 | ₩231,127 | ₩234,813 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩235,935 | ₩236,496 | ₩232,930 | ₩233,170 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩234,132 | ₩237,284 | ₩233,705 | ₩236,363 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩233,785 | ₩235,307 | ₩232,930 | ₩233,558 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩235,962 | ₩236,683 | ₩233,678 | ₩236,683 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩236,109 | ₩237,137 | ₩234,426 | ₩236,603 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩236,737 | ₩238,740 | ₩235,548 | ₩236,082 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩240,383 | ₩242,240 | ₩235,855 | ₩237,765 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩241,425 | ₩242,454 | ₩239,876 | ₩240,824 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩243,456 | ₩244,097 | ₩241,545 | ₩242,120 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩242,066 | ₩243,469 | ₩241,505 | ₩242,454 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩238,300 | ₩240,410 | ₩237,298 | ₩239,515 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩238,794 | ₩239,729 | ₩235,281 | ₩237,378 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩239,782 | ₩241,038 | ₩238,553 | ₩239,555 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩238,593 | ₩240,958 | ₩238,032 | ₩240,584 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩234,853 | ₩236,950 | ₩234,533 | ₩235,802 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩242,053 | ₩242,080 | ₩235,134 | ₩236,202 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩241,559 | ₩244,177 | ₩239,088 | ₩241,559 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩232,823 | ₩241,118 | ₩232,436 | ₩239,769 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩233,611 | ₩235,548 | ₩232,556 | ₩235,214 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩238,113 | ₩239,128 | ₩229,938 | ₩230,205 | -3.32% | 80.4만 |
|---|