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 | ₩281,661 | ₩282,141 | ₩280,727 | ₩281,341 | -0.11% | 101.5만 |
| 2026.10.08 | ₩279,273 | ₩281,754 | ₩277,752 | ₩281,447 | +0.78% | 238.8만 |
| 2026.10.07 | ₩280,967 | ₩281,461 | ₩279,139 | ₩280,207 | -0.27% | 84.4만 |
| 2026.10.06 | ₩285,743 | ₩285,743 | ₩282,915 | ₩283,342 | -0.84% | 89.5만 |
| 2026.10.05 | ₩283,742 | ₩285,690 | ₩281,541 | ₩284,543 | +0.28% | 57만 |
| 2026.10.02 | ₩284,182 | ₩285,143 | ₩282,595 | ₩283,302 | -0.31% | 87만 |
| 2026.10.01 | ₩278,846 | ₩281,527 | ₩276,417 | ₩280,914 | +0.74% | 167만 |
| 2026.09.30 | ₩282,288 | ₩282,288 | ₩279,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,446 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩282,501 | ₩283,409 | ₩280,006 | ₩281,514 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩283,595 | ₩284,303 | ₩281,621 | ₩282,581 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩284,729 | ₩285,904 | ₩283,222 | ₩284,836 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩284,329 | ₩285,103 | ₩282,488 | ₩284,343 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩288,198 | ₩288,198 | ₩284,449 | ₩284,609 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩289,799 | ₩291,307 | ₩288,652 | ₩289,106 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩289,746 | ₩289,746 | ₩288,118 | ₩288,118 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩287,851 | ₩288,358 | ₩286,371 | ₩287,625 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩291,614 | ₩291,774 | ₩288,959 | ₩289,159 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩290,813 | ₩291,627 | ₩285,423 | ₩287,998 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩290,933 | ₩291,160 | ₩289,773 | ₩290,426 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩292,228 | ₩294,309 | ₩291,667 | ₩292,788 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩294,656 | ₩295,296 | ₩292,708 | ₩293,108 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩293,041 | ₩293,162 | ₩291,280 | ₩292,148 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩296,484 | ₩297,044 | ₩293,655 | ₩294,162 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩298,272 | ₩299,552 | ₩296,964 | ₩297,204 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩296,884 | ₩299,899 | ₩296,884 | ₩299,686 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩299,446 | ₩299,566 | ₩297,124 | ₩298,485 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩294,749 | ₩298,151 | ₩294,055 | ₩297,578 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩294,616 | ₩295,897 | ₩292,895 | ₩293,442 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩297,458 | ₩297,484 | ₩295,123 | ₩295,923 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩300,153 | ₩300,793 | ₩297,644 | ₩297,711 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩298,965 | ₩300,113 | ₩297,805 | ₩299,846 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩299,846 | ₩300,406 | ₩298,738 | ₩299,312 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩299,779 | ₩300,046 | ₩298,272 | ₩299,712 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩299,726 | ₩300,540 | ₩298,512 | ₩298,939 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩300,646 | ₩301,113 | ₩298,859 | ₩299,939 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩299,032 | ₩300,113 | ₩298,352 | ₩298,605 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩302,034 | ₩302,808 | ₩300,553 | ₩301,007 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩301,847 | ₩302,141 | ₩299,392 | ₩299,459 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩302,594 | ₩302,674 | ₩301,287 | ₩302,141 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩302,207 | ₩303,715 | ₩301,887 | ₩303,435 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩302,541 | ₩304,009 | ₩302,101 | ₩302,554 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩301,327 | ₩301,887 | ₩299,379 | ₩301,434 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩300,233 | ₩301,153 | ₩299,913 | ₩300,153 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩299,686 | ₩300,460 | ₩298,218 | ₩299,245 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩299,913 | ₩301,567 | ₩299,099 | ₩300,887 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩301,340 | ₩301,620 | ₩298,365 | ₩298,632 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩302,874 | ₩303,075 | ₩300,193 | ₩300,299 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩299,339 | ₩303,275 | ₩298,698 | ₩302,821 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩296,737 | ₩299,739 | ₩296,737 | ₩299,459 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩296,777 | ₩296,924 | ₩292,214 | ₩295,176 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩297,231 | ₩297,418 | ₩293,629 | ₩295,910 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩298,205 | ₩299,512 | ₩295,363 | ₩295,657 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩297,364 | ₩299,446 | ₩297,191 | ₩299,005 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩297,778 | ₩298,672 | ₩295,750 | ₩296,404 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩295,310 | ₩297,538 | ₩294,576 | ₩295,416 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩293,482 | ₩294,843 | ₩292,801 | ₩294,296 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩297,284 | ₩298,231 | ₩295,777 | ₩296,257 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩295,283 | ₩297,724 | ₩294,736 | ₩297,404 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩297,044 | ₩297,698 | ₩294,616 | ₩294,656 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩296,804 | ₩299,419 | ₩295,323 | ₩296,644 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩294,696 | ₩299,366 | ₩294,696 | ₩299,099 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩293,882 | ₩296,817 | ₩293,829 | ₩295,243 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩294,509 | ₩294,909 | ₩292,788 | ₩292,988 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩293,522 | ₩295,003 | ₩292,628 | ₩293,228 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩293,442 | ₩294,042 | ₩291,841 | ₩293,482 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩291,267 | ₩293,562 | ₩290,880 | ₩292,855 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩291,867 | ₩292,001 | ₩288,825 | ₩290,426 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩295,763 | ₩297,017 | ₩293,455 | ₩293,762 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩295,190 | ₩296,817 | ₩294,763 | ₩295,843 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩297,137 | ₩298,725 | ₩293,162 | ₩295,296 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩295,456 | ₩298,312 | ₩294,736 | ₩295,803 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩294,656 | ₩296,030 | ₩293,548 | ₩295,123 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩295,230 | ₩295,603 | ₩292,615 | ₩295,230 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩292,268 | ₩296,110 | ₩292,228 | ₩295,430 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩292,961 | ₩295,283 | ₩291,934 | ₩293,669 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩290,360 | ₩293,402 | ₩289,693 | ₩291,641 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩287,118 | ₩291,747 | ₩287,118 | ₩290,253 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩290,573 | ₩292,254 | ₩290,146 | ₩290,840 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩288,946 | ₩289,653 | ₩286,664 | ₩289,346 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩288,479 | ₩291,214 | ₩284,156 | ₩285,103 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩290,587 | ₩292,868 | ₩287,998 | ₩288,452 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩293,122 | ₩293,989 | ₩289,386 | ₩289,919 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩288,986 | ₩293,215 | ₩288,492 | ₩291,294 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩283,542 | ₩288,305 | ₩282,795 | ₩287,932 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩283,275 | ₩286,464 | ₩281,261 | ₩281,407 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩284,329 | ₩287,731 | ₩278,072 | ₩283,075 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩282,915 | ₩284,022 | ₩281,434 | ₩281,848 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩284,743 | ₩285,063 | ₩278,459 | ₩279,433 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩283,502 | ₩287,611 | ₩283,102 | ₩286,904 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩285,530 | ₩285,530 | ₩282,888 | ₩283,102 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩283,836 | ₩287,425 | ₩283,836 | ₩286,851 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩283,462 | ₩284,983 | ₩281,487 | ₩283,836 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩286,651 | ₩286,651 | ₩284,503 | ₩285,343 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩286,250 | ₩287,718 | ₩284,049 | ₩287,331 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩286,277 | ₩287,785 | ₩285,917 | ₩286,611 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩284,449 | ₩286,597 | ₩284,383 | ₩286,437 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩281,354 | ₩282,848 | ₩280,353 | ₩281,928 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩276,884 | ₩280,940 | ₩275,564 | ₩279,900 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩273,869 | ₩278,646 | ₩273,015 | ₩278,365 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩273,616 | ₩274,149 | ₩270,587 | ₩272,482 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩275,804 | ₩277,138 | ₩273,642 | ₩274,950 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩276,924 | ₩277,351 | ₩274,096 | ₩274,803 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩280,247 | ₩281,821 | ₩279,246 | ₩280,153 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩279,620 | ₩279,713 | ₩277,858 | ₩279,166 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩280,754 | ₩280,754 | ₩275,684 | ₩279,700 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩283,422 | ₩283,969 | ₩281,474 | ₩281,781 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩280,940 | ₩283,182 | ₩280,500 | ₩282,355 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩283,569 | ₩284,436 | ₩279,633 | ₩280,313 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩282,581 | ₩284,049 | ₩281,848 | ₩283,862 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩276,764 | ₩280,233 | ₩276,764 | ₩279,660 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩276,711 | ₩278,352 | ₩274,109 | ₩275,590 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩278,032 | ₩278,712 | ₩275,777 | ₩277,818 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩272,829 | ₩277,685 | ₩272,775 | ₩277,178 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩275,417 | ₩275,417 | ₩270,974 | ₩272,362 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩276,364 | ₩277,978 | ₩275,083 | ₩275,991 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩276,444 | ₩278,325 | ₩276,444 | ₩277,245 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩276,231 | ₩277,271 | ₩274,416 | ₩276,124 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩275,417 | ₩277,005 | ₩272,562 | ₩275,577 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩276,404 | ₩277,138 | ₩274,176 | ₩275,150 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩277,552 | ₩278,579 | ₩273,202 | ₩274,003 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩274,309 | ₩277,338 | ₩274,309 | ₩276,964 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩272,562 | ₩277,618 | ₩272,468 | ₩275,444 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩269,320 | ₩270,307 | ₩268,519 | ₩269,853 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩269,520 | ₩269,573 | ₩268,279 | ₩269,413 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩269,133 | ₩270,334 | ₩267,932 | ₩269,626 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩265,010 | ₩268,239 | ₩264,423 | ₩267,972 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩266,798 | ₩267,158 | ₩264,970 | ₩265,957 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩263,156 | ₩267,412 | ₩263,156 | ₩266,451 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩264,436 | ₩265,997 | ₩262,822 | ₩264,743 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩256,245 | ₩258,726 | ₩255,417 | ₩258,112 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩255,991 | ₩257,899 | ₩255,284 | ₩257,352 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩251,015 | ₩256,912 | ₩250,454 | ₩256,418 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩254,523 | ₩257,032 | ₩254,257 | ₩254,510 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩250,041 | ₩254,217 | ₩248,680 | ₩252,949 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩251,468 | ₩251,468 | ₩245,784 | ₩246,585 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩251,055 | ₩252,015 | ₩248,026 | ₩248,813 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩252,415 | ₩255,951 | ₩252,162 | ₩252,576 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩254,870 | ₩255,978 | ₩252,869 | ₩255,097 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩248,199 | ₩253,830 | ₩247,345 | ₩252,135 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩248,733 | ₩253,590 | ₩248,373 | ₩249,947 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩249,133 | ₩249,440 | ₩242,863 | ₩244,771 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩245,264 | ₩251,495 | ₩245,024 | ₩249,107 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩250,161 | ₩250,548 | ₩247,692 | ₩247,719 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩251,602 | ₩253,536 | ₩251,135 | ₩251,535 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩251,882 | ₩253,469 | ₩251,015 | ₩251,015 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩251,201 | ₩252,455 | ₩248,186 | ₩249,040 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩250,921 | ₩251,842 | ₩248,800 | ₩249,774 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩253,643 | ₩255,364 | ₩252,055 | ₩254,150 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩254,644 | ₩259,033 | ₩253,950 | ₩254,910 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩250,801 | ₩256,271 | ₩246,945 | ₩255,284 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩254,550 | ₩255,030 | ₩252,349 | ₩254,043 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩262,048 | ₩262,689 | ₩256,725 | ₩259,273 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩263,369 | ₩265,237 | ₩261,261 | ₩264,316 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩258,766 | ₩263,236 | ₩256,071 | ₩261,581 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩260,421 | ₩265,891 | ₩260,300 | ₩265,437 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩264,770 | ₩265,290 | ₩262,022 | ₩263,569 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩266,438 | ₩268,372 | ₩264,703 | ₩267,932 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩266,838 | ₩266,958 | ₩264,116 | ₩266,518 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩263,222 | ₩266,171 | ₩263,222 | ₩265,317 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩267,425 | ₩268,186 | ₩261,301 | ₩263,209 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩266,398 | ₩270,227 | ₩265,290 | ₩268,065 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩265,277 | ₩267,292 | ₩264,276 | ₩267,185 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩266,491 | ₩269,386 | ₩265,450 | ₩266,504 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩266,651 | ₩268,319 | ₩262,929 | ₩266,384 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩263,556 | ₩268,372 | ₩261,942 | ₩266,798 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩269,386 | ₩269,800 | ₩260,767 | ₩263,062 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩270,053 | ₩270,854 | ₩265,504 | ₩267,572 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩268,639 | ₩269,707 | ₩267,598 | ₩267,932 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩266,971 | ₩269,093 | ₩265,611 | ₩268,105 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩262,982 | ₩268,052 | ₩262,489 | ₩267,252 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩261,728 | ₩264,316 | ₩259,033 | ₩259,927 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩265,184 | ₩266,665 | ₩261,408 | ₩263,929 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩262,235 | ₩265,370 | ₩260,007 | ₩263,569 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩257,445 | ₩262,769 | ₩257,299 | ₩261,354 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩258,459 | ₩260,234 | ₩256,405 | ₩258,673 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩260,821 | ₩262,115 | ₩257,485 | ₩261,314 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩262,195 | ₩262,515 | ₩258,980 | ₩259,580 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩259,860 | ₩261,194 | ₩259,193 | ₩261,048 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩261,448 | ₩262,368 | ₩259,286 | ₩260,047 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩264,863 | ₩264,863 | ₩260,607 | ₩260,994 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩265,064 | ₩267,825 | ₩264,997 | ₩265,504 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩259,260 | ₩264,263 | ₩259,260 | ₩263,649 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩256,631 | ₩259,273 | ₩256,578 | ₩257,245 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩260,767 | ₩261,675 | ₩259,660 | ₩260,661 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩258,539 | ₩262,102 | ₩258,539 | ₩260,794 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩256,044 | ₩258,953 | ₩255,791 | ₩258,446 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩256,605 | ₩257,218 | ₩255,324 | ₩255,978 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩253,990 | ₩255,804 | ₩252,976 | ₩255,644 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩254,670 | ₩256,151 | ₩253,029 | ₩254,990 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩249,133 | ₩254,150 | ₩248,626 | ₩253,456 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩251,015 | ₩251,415 | ₩248,586 | ₩249,920 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩246,785 | ₩250,854 | ₩246,065 | ₩250,761 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩244,504 | ₩248,213 | ₩244,277 | ₩247,079 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩243,396 | ₩244,397 | ₩240,915 | ₩243,983 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩243,556 | ₩244,077 | ₩241,675 | ₩241,769 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩245,117 | ₩245,424 | ₩243,556 | ₩243,690 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩245,718 | ₩246,745 | ₩244,610 | ₩245,064 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩246,892 | ₩246,892 | ₩245,318 | ₩246,185 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩246,291 | ₩247,252 | ₩245,558 | ₩247,012 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩246,999 | ₩247,692 | ₩246,011 | ₩246,305 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩247,225 | ₩249,360 | ₩247,225 | ₩247,799 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩246,492 | ₩247,466 | ₩245,584 | ₩246,091 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩247,239 | ₩248,293 | ₩245,598 | ₩246,051 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩246,572 | ₩248,586 | ₩244,624 | ₩245,024 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩246,732 | ₩248,266 | ₩244,877 | ₩246,038 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩251,655 | ₩251,708 | ₩248,426 | ₩249,053 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩253,296 | ₩253,763 | ₩249,560 | ₩250,067 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩249,694 | ₩253,123 | ₩249,694 | ₩252,762 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩245,531 | ₩252,082 | ₩245,531 | ₩250,401 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩244,317 | ₩247,225 | ₩244,290 | ₩245,638 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩246,572 | ₩246,678 | ₩244,597 | ₩244,851 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩245,197 | ₩246,905 | ₩244,891 | ₩245,184 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩244,223 | ₩246,505 | ₩243,623 | ₩245,451 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩241,528 | ₩245,184 | ₩241,288 | ₩244,997 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩242,689 | ₩242,689 | ₩240,488 | ₩240,541 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩240,208 | ₩242,916 | ₩240,208 | ₩241,528 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩242,476 | ₩243,236 | ₩241,889 | ₩243,129 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩240,354 | ₩243,837 | ₩239,647 | ₩242,196 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩236,125 | ₩240,941 | ₩235,431 | ₩240,354 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩232,269 | ₩235,258 | ₩231,522 | ₩234,737 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩225,945 | ₩233,430 | ₩225,945 | ₩231,949 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩230,815 | ₩233,283 | ₩225,145 | ₩225,278 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩229,401 | ₩230,908 | ₩227,319 | ₩228,413 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩227,066 | ₩230,441 | ₩226,559 | ₩229,080 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩232,229 | ₩233,056 | ₩227,453 | ₩228,013 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩229,801 | ₩233,763 | ₩229,801 | ₩233,043 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩235,778 | ₩237,072 | ₩231,842 | ₩232,696 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩237,819 | ₩239,460 | ₩236,859 | ₩237,072 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩236,378 | ₩237,779 | ₩235,885 | ₩237,259 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩237,139 | ₩237,619 | ₩234,831 | ₩236,352 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩231,535 | ₩234,644 | ₩230,855 | ₩234,537 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩235,658 | ₩236,218 | ₩232,656 | ₩232,896 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩233,857 | ₩237,006 | ₩233,430 | ₩236,085 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩233,510 | ₩235,031 | ₩232,656 | ₩233,283 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩235,685 | ₩236,405 | ₩233,403 | ₩236,405 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩235,831 | ₩236,859 | ₩234,150 | ₩236,325 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩236,458 | ₩238,460 | ₩235,271 | ₩235,805 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩240,101 | ₩241,955 | ₩235,578 | ₩237,486 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩241,142 | ₩242,169 | ₩239,594 | ₩240,541 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩243,169 | ₩243,810 | ₩241,262 | ₩241,835 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩241,782 | ₩243,183 | ₩241,222 | ₩242,169 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩238,019 | ₩240,128 | ₩237,019 | ₩239,234 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩238,513 | ₩239,447 | ₩235,004 | ₩237,099 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩239,500 | ₩240,755 | ₩238,273 | ₩239,274 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩238,313 | ₩240,675 | ₩237,753 | ₩240,301 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩234,577 | ₩236,672 | ₩234,257 | ₩235,525 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩241,769 | ₩241,795 | ₩234,857 | ₩235,925 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩241,275 | ₩243,890 | ₩238,807 | ₩241,275 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩232,549 | ₩240,835 | ₩232,162 | ₩239,487 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩233,336 | ₩235,271 | ₩232,282 | ₩234,938 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩237,833 | ₩238,847 | ₩229,667 | ₩229,934 | -3.32% | 80.4만 |
|---|