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 | ₩281,912 | ₩282,393 | ₩280,977 | ₩281,592 | -0.11% | 101.5만 |
| 2026.10.08 | ₩279,522 | ₩282,006 | ₩277,999 | ₩281,698 | +0.78% | 238.8만 |
| 2026.10.07 | ₩281,218 | ₩281,712 | ₩279,388 | ₩280,457 | -0.27% | 84.4만 |
| 2026.10.06 | ₩285,998 | ₩285,998 | ₩283,167 | ₩283,595 | -0.84% | 89.5만 |
| 2026.10.05 | ₩283,995 | ₩285,945 | ₩281,792 | ₩284,796 | +0.28% | 57만 |
| 2026.10.02 | ₩284,436 | ₩285,397 | ₩282,847 | ₩283,555 | -0.31% | 87만 |
| 2026.10.01 | ₩279,094 | ₩281,779 | ₩276,664 | ₩281,164 | +0.74% | 167만 |
| 2026.09.30 | ₩282,540 | ₩282,540 | ₩279,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,695 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩282,753 | ₩283,661 | ₩280,256 | ₩281,765 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩283,848 | ₩284,556 | ₩281,872 | ₩282,833 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩284,983 | ₩286,159 | ₩283,474 | ₩285,090 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩284,583 | ₩285,357 | ₩282,740 | ₩284,596 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩288,455 | ₩288,455 | ₩284,703 | ₩284,863 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩290,058 | ₩291,567 | ₩288,909 | ₩289,363 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩290,004 | ₩290,004 | ₩288,375 | ₩288,375 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩288,108 | ₩288,616 | ₩286,626 | ₩287,881 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩291,874 | ₩292,034 | ₩289,217 | ₩289,417 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩291,073 | ₩291,887 | ₩285,678 | ₩288,255 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩291,193 | ₩291,420 | ₩290,031 | ₩290,686 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩292,488 | ₩294,571 | ₩291,927 | ₩293,049 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩294,919 | ₩295,560 | ₩292,969 | ₩293,370 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩293,303 | ₩293,423 | ₩291,540 | ₩292,408 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩296,748 | ₩297,309 | ₩293,917 | ₩294,425 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩298,538 | ₩299,820 | ₩297,229 | ₩297,469 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩297,149 | ₩300,167 | ₩297,149 | ₩299,953 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩299,713 | ₩299,833 | ₩297,389 | ₩298,751 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩295,012 | ₩298,417 | ₩294,318 | ₩297,843 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩294,879 | ₩296,161 | ₩293,156 | ₩293,703 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩297,723 | ₩297,750 | ₩295,386 | ₩296,187 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩300,420 | ₩301,061 | ₩297,910 | ₩297,977 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩299,232 | ₩300,380 | ₩298,070 | ₩300,113 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩300,113 | ₩300,674 | ₩299,005 | ₩299,579 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩300,047 | ₩300,314 | ₩298,538 | ₩299,980 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩299,993 | ₩300,808 | ₩298,778 | ₩299,205 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩300,915 | ₩301,382 | ₩299,125 | ₩300,207 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩299,299 | ₩300,380 | ₩298,618 | ₩298,871 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩302,303 | ₩303,078 | ₩300,821 | ₩301,275 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩302,116 | ₩302,410 | ₩299,659 | ₩299,726 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩302,864 | ₩302,944 | ₩301,556 | ₩302,410 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩302,477 | ₩303,986 | ₩302,156 | ₩303,705 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩302,811 | ₩304,280 | ₩302,370 | ₩302,824 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩301,596 | ₩302,156 | ₩299,646 | ₩301,702 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩300,501 | ₩301,422 | ₩300,180 | ₩300,420 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩299,953 | ₩300,728 | ₩298,484 | ₩299,512 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩300,180 | ₩301,836 | ₩299,365 | ₩301,155 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩301,609 | ₩301,889 | ₩298,631 | ₩298,898 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩303,145 | ₩303,345 | ₩300,461 | ₩300,567 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩299,606 | ₩303,545 | ₩298,965 | ₩303,091 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩297,002 | ₩300,006 | ₩297,002 | ₩299,726 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩297,042 | ₩297,189 | ₩292,475 | ₩295,439 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩297,496 | ₩297,683 | ₩293,890 | ₩296,174 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩298,471 | ₩299,779 | ₩295,626 | ₩295,920 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩297,630 | ₩299,713 | ₩297,456 | ₩299,272 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩298,043 | ₩298,938 | ₩296,014 | ₩296,668 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩295,573 | ₩297,803 | ₩294,839 | ₩295,680 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩293,744 | ₩295,106 | ₩293,063 | ₩294,558 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩297,549 | ₩298,497 | ₩296,040 | ₩296,521 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩295,546 | ₩297,990 | ₩294,999 | ₩297,670 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩297,309 | ₩297,963 | ₩294,879 | ₩294,919 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩297,069 | ₩299,686 | ₩295,586 | ₩296,908 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩294,959 | ₩299,633 | ₩294,959 | ₩299,365 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩294,144 | ₩297,082 | ₩294,091 | ₩295,506 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩294,772 | ₩295,172 | ₩293,049 | ₩293,249 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩293,784 | ₩295,266 | ₩292,889 | ₩293,490 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩293,703 | ₩294,304 | ₩292,101 | ₩293,744 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩291,527 | ₩293,824 | ₩291,140 | ₩293,116 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩292,128 | ₩292,261 | ₩289,083 | ₩290,686 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩296,027 | ₩297,282 | ₩293,717 | ₩294,024 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩295,453 | ₩297,082 | ₩295,025 | ₩296,107 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩297,402 | ₩298,992 | ₩293,423 | ₩295,560 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩295,720 | ₩298,578 | ₩294,999 | ₩296,067 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩294,919 | ₩296,294 | ₩293,810 | ₩295,386 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩295,493 | ₩295,867 | ₩292,876 | ₩295,493 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩292,528 | ₩296,374 | ₩292,488 | ₩295,693 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩293,223 | ₩295,546 | ₩292,194 | ₩293,930 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩290,619 | ₩293,663 | ₩289,951 | ₩291,901 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩287,374 | ₩292,008 | ₩287,374 | ₩290,512 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩290,832 | ₩292,515 | ₩290,405 | ₩291,099 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩289,203 | ₩289,911 | ₩286,920 | ₩289,604 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩288,736 | ₩291,473 | ₩284,409 | ₩285,357 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩290,846 | ₩293,129 | ₩288,255 | ₩288,709 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩293,383 | ₩294,251 | ₩289,644 | ₩290,178 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩289,243 | ₩293,476 | ₩288,749 | ₩291,554 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩283,795 | ₩288,562 | ₩283,047 | ₩288,188 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩283,528 | ₩286,719 | ₩281,511 | ₩281,658 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩284,583 | ₩287,988 | ₩278,320 | ₩283,328 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩283,167 | ₩284,276 | ₩281,685 | ₩282,099 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩284,997 | ₩285,317 | ₩278,707 | ₩279,682 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩283,755 | ₩287,868 | ₩283,354 | ₩287,160 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩285,785 | ₩285,785 | ₩283,141 | ₩283,354 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩284,089 | ₩287,681 | ₩284,089 | ₩287,107 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩283,715 | ₩285,237 | ₩281,738 | ₩284,089 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩286,906 | ₩286,906 | ₩284,756 | ₩285,598 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩286,506 | ₩287,975 | ₩284,302 | ₩287,587 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩286,532 | ₩288,041 | ₩286,172 | ₩286,866 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩284,703 | ₩286,853 | ₩284,636 | ₩286,693 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩281,605 | ₩283,101 | ₩280,603 | ₩282,179 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩277,131 | ₩281,191 | ₩275,809 | ₩280,149 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩274,113 | ₩278,894 | ₩273,259 | ₩278,614 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩273,860 | ₩274,394 | ₩270,828 | ₩272,725 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩276,050 | ₩277,385 | ₩273,886 | ₩275,195 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩277,171 | ₩277,599 | ₩274,340 | ₩275,048 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩280,497 | ₩282,072 | ₩279,495 | ₩280,403 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩279,869 | ₩279,962 | ₩278,106 | ₩279,415 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩281,004 | ₩281,004 | ₩275,930 | ₩279,949 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩283,675 | ₩284,222 | ₩281,725 | ₩282,032 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩281,191 | ₩283,434 | ₩280,750 | ₩282,606 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩283,822 | ₩284,690 | ₩279,882 | ₩280,563 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩282,833 | ₩284,302 | ₩282,099 | ₩284,115 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩277,011 | ₩280,483 | ₩277,011 | ₩279,909 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩276,958 | ₩278,600 | ₩274,354 | ₩275,836 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩278,280 | ₩278,961 | ₩276,023 | ₩278,066 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩273,072 | ₩277,933 | ₩273,018 | ₩277,425 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩275,662 | ₩275,662 | ₩271,216 | ₩272,604 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩276,611 | ₩278,226 | ₩275,329 | ₩276,237 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩276,691 | ₩278,574 | ₩276,691 | ₩277,492 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩276,477 | ₩277,519 | ₩274,661 | ₩276,370 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩275,662 | ₩277,252 | ₩272,805 | ₩275,823 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩276,651 | ₩277,385 | ₩274,421 | ₩275,395 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩277,799 | ₩278,827 | ₩273,446 | ₩274,247 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩274,554 | ₩277,585 | ₩274,554 | ₩277,212 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩272,805 | ₩277,866 | ₩272,711 | ₩275,689 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩269,560 | ₩270,548 | ₩268,759 | ₩270,094 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩269,760 | ₩269,814 | ₩268,518 | ₩269,653 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩269,373 | ₩270,575 | ₩268,171 | ₩269,867 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩265,247 | ₩268,478 | ₩264,659 | ₩268,211 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩267,036 | ₩267,396 | ₩265,206 | ₩266,195 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩263,390 | ₩267,650 | ₩263,390 | ₩266,689 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩264,672 | ₩266,235 | ₩263,057 | ₩264,979 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩256,473 | ₩258,957 | ₩255,645 | ₩258,343 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩256,219 | ₩258,129 | ₩255,512 | ₩257,581 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩251,238 | ₩257,141 | ₩250,678 | ₩256,647 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩254,750 | ₩257,261 | ₩254,483 | ₩254,737 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩250,264 | ₩254,443 | ₩248,901 | ₩253,175 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩251,692 | ₩251,692 | ₩246,004 | ₩246,805 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩251,278 | ₩252,240 | ₩248,247 | ₩249,035 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩252,641 | ₩256,179 | ₩252,387 | ₩252,801 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩255,098 | ₩256,206 | ₩253,095 | ₩255,325 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩248,421 | ₩254,056 | ₩247,566 | ₩252,360 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩248,955 | ₩253,816 | ₩248,594 | ₩250,170 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩249,356 | ₩249,663 | ₩243,079 | ₩244,989 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩245,483 | ₩251,719 | ₩245,243 | ₩249,329 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩250,384 | ₩250,771 | ₩247,913 | ₩247,940 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩251,826 | ₩253,762 | ₩251,359 | ₩251,759 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩252,106 | ₩253,695 | ₩251,238 | ₩251,238 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩251,425 | ₩252,681 | ₩248,407 | ₩249,262 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩251,145 | ₩252,066 | ₩249,022 | ₩249,996 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩253,869 | ₩255,592 | ₩252,280 | ₩254,377 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩254,871 | ₩259,264 | ₩254,176 | ₩255,138 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩251,025 | ₩256,500 | ₩247,165 | ₩255,512 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩254,777 | ₩255,258 | ₩252,574 | ₩254,270 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩262,282 | ₩262,923 | ₩256,954 | ₩259,504 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩263,604 | ₩265,474 | ₩261,494 | ₩264,552 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩258,997 | ₩263,470 | ₩256,299 | ₩261,815 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩260,653 | ₩266,128 | ₩260,533 | ₩265,674 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩265,006 | ₩265,527 | ₩262,255 | ₩263,804 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩266,675 | ₩268,612 | ₩264,939 | ₩268,171 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩267,076 | ₩267,196 | ₩264,352 | ₩266,756 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩263,457 | ₩266,408 | ₩263,457 | ₩265,554 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩267,664 | ₩268,425 | ₩261,534 | ₩263,444 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩266,635 | ₩270,468 | ₩265,527 | ₩268,305 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩265,514 | ₩267,530 | ₩264,512 | ₩267,423 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩266,729 | ₩269,627 | ₩265,687 | ₩266,742 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩266,889 | ₩268,558 | ₩263,163 | ₩266,622 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩263,791 | ₩268,612 | ₩262,175 | ₩267,036 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩269,627 | ₩270,041 | ₩261,000 | ₩263,297 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩270,294 | ₩271,095 | ₩265,741 | ₩267,810 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩268,879 | ₩269,947 | ₩267,837 | ₩268,171 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩267,210 | ₩269,333 | ₩265,847 | ₩268,345 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩263,217 | ₩268,291 | ₩262,723 | ₩267,490 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩261,961 | ₩264,552 | ₩259,264 | ₩260,159 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩265,420 | ₩266,902 | ₩261,641 | ₩264,165 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩262,469 | ₩265,607 | ₩260,239 | ₩263,804 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩257,675 | ₩263,003 | ₩257,528 | ₩261,588 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩258,690 | ₩260,466 | ₩256,633 | ₩258,903 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩261,053 | ₩262,349 | ₩257,715 | ₩261,548 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩262,429 | ₩262,749 | ₩259,211 | ₩259,812 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩260,092 | ₩261,427 | ₩259,424 | ₩261,280 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩261,681 | ₩262,602 | ₩259,518 | ₩260,279 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩265,100 | ₩265,100 | ₩260,840 | ₩261,227 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩265,300 | ₩268,064 | ₩265,233 | ₩265,741 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩259,491 | ₩264,499 | ₩259,491 | ₩263,884 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩256,860 | ₩259,504 | ₩256,807 | ₩257,475 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩261,000 | ₩261,908 | ₩259,892 | ₩260,893 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩258,770 | ₩262,335 | ₩258,770 | ₩261,027 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩256,273 | ₩259,184 | ₩256,019 | ₩258,676 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩256,834 | ₩257,448 | ₩255,552 | ₩256,206 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩254,216 | ₩256,032 | ₩253,201 | ₩255,872 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩254,897 | ₩256,380 | ₩253,255 | ₩255,218 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩249,356 | ₩254,377 | ₩248,848 | ₩253,682 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩251,238 | ₩251,639 | ₩248,808 | ₩250,143 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩247,005 | ₩251,078 | ₩246,284 | ₩250,985 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩244,722 | ₩248,434 | ₩244,495 | ₩247,299 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩243,613 | ₩244,615 | ₩241,130 | ₩244,201 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩243,774 | ₩244,294 | ₩241,891 | ₩241,984 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩245,336 | ₩245,643 | ₩243,774 | ₩243,907 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩245,937 | ₩246,965 | ₩244,829 | ₩245,283 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩247,112 | ₩247,112 | ₩245,536 | ₩246,404 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩246,511 | ₩247,473 | ₩245,777 | ₩247,232 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩247,219 | ₩247,913 | ₩246,231 | ₩246,525 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩247,446 | ₩249,583 | ₩247,446 | ₩248,020 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩246,711 | ₩247,686 | ₩245,803 | ₩246,311 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩247,459 | ₩248,514 | ₩245,817 | ₩246,271 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩246,792 | ₩248,808 | ₩244,842 | ₩245,243 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩246,952 | ₩248,488 | ₩245,096 | ₩246,257 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩251,879 | ₩251,933 | ₩248,648 | ₩249,275 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩253,522 | ₩253,989 | ₩249,783 | ₩250,290 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩249,916 | ₩253,348 | ₩249,916 | ₩252,988 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩245,750 | ₩252,307 | ₩245,750 | ₩250,624 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩244,535 | ₩247,446 | ₩244,508 | ₩245,857 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩246,792 | ₩246,898 | ₩244,815 | ₩245,069 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩245,416 | ₩247,125 | ₩245,109 | ₩245,403 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩244,441 | ₩246,725 | ₩243,840 | ₩245,670 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩241,744 | ₩245,403 | ₩241,503 | ₩245,216 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩242,906 | ₩242,906 | ₩240,702 | ₩240,756 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩240,422 | ₩243,133 | ₩240,422 | ₩241,744 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩242,692 | ₩243,453 | ₩242,104 | ₩243,346 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩240,569 | ₩244,054 | ₩239,861 | ₩242,412 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩236,336 | ₩241,156 | ₩235,641 | ₩240,569 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩232,476 | ₩235,468 | ₩231,728 | ₩234,947 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩226,147 | ₩233,638 | ₩226,147 | ₩232,156 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩231,021 | ₩233,491 | ₩225,345 | ₩225,479 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩229,605 | ₩231,114 | ₩227,522 | ₩228,617 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩227,268 | ₩230,647 | ₩226,761 | ₩229,285 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩232,436 | ₩233,264 | ₩227,656 | ₩228,216 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩230,006 | ₩233,972 | ₩230,006 | ₩233,251 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩235,988 | ₩237,284 | ₩232,049 | ₩232,904 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩238,031 | ₩239,674 | ₩237,070 | ₩237,284 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩236,589 | ₩237,991 | ₩236,095 | ₩237,471 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩237,350 | ₩237,831 | ₩235,040 | ₩236,563 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩231,742 | ₩234,853 | ₩231,061 | ₩234,746 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩235,868 | ₩236,429 | ₩232,864 | ₩233,104 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩234,065 | ₩237,217 | ₩233,638 | ₩236,295 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩233,718 | ₩235,241 | ₩232,864 | ₩233,491 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩235,895 | ₩236,616 | ₩233,611 | ₩236,616 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩236,042 | ₩237,070 | ₩234,359 | ₩236,536 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩236,669 | ₩238,672 | ₩235,481 | ₩236,015 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩240,315 | ₩242,171 | ₩235,788 | ₩237,698 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩241,357 | ₩242,385 | ₩239,808 | ₩240,756 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩243,386 | ₩244,027 | ₩241,477 | ₩242,051 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩241,998 | ₩243,400 | ₩241,437 | ₩242,385 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩238,232 | ₩240,342 | ₩237,230 | ₩239,447 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩238,726 | ₩239,661 | ₩235,214 | ₩237,310 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩239,714 | ₩240,969 | ₩238,486 | ₩239,487 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩238,526 | ₩240,889 | ₩237,965 | ₩240,515 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩234,787 | ₩236,883 | ₩234,466 | ₩235,735 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩241,984 | ₩242,011 | ₩235,067 | ₩236,135 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩241,490 | ₩244,107 | ₩239,020 | ₩241,490 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩232,757 | ₩241,049 | ₩232,369 | ₩239,701 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩233,545 | ₩235,481 | ₩232,490 | ₩235,147 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩238,045 | ₩239,060 | ₩229,872 | ₩230,139 | -3.32% | 80.4만 |
|---|