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 | ₩281,722 | ₩282,202 | ₩280,788 | ₩281,402 | -0.11% | 101.5만 |
| 2026.10.08 | ₩279,333 | ₩281,815 | ₩277,812 | ₩281,509 | +0.78% | 238.8만 |
| 2026.10.07 | ₩281,028 | ₩281,522 | ₩279,200 | ₩280,267 | -0.27% | 84.4만 |
| 2026.10.06 | ₩285,806 | ₩285,806 | ₩282,976 | ₩283,404 | -0.84% | 89.5만 |
| 2026.10.05 | ₩283,804 | ₩285,752 | ₩281,602 | ₩284,605 | +0.28% | 57만 |
| 2026.10.02 | ₩284,244 | ₩285,205 | ₩282,656 | ₩283,363 | -0.31% | 87만 |
| 2026.10.01 | ₩278,906 | ₩281,589 | ₩276,478 | ₩280,975 | +0.74% | 167만 |
| 2026.09.30 | ₩282,349 | ₩282,349 | ₩279,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,507 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩282,563 | ₩283,470 | ₩280,067 | ₩281,575 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩283,657 | ₩284,364 | ₩281,682 | ₩282,643 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩284,791 | ₩285,966 | ₩283,283 | ₩284,898 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩284,391 | ₩285,165 | ₩282,549 | ₩284,404 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩288,261 | ₩288,261 | ₩284,511 | ₩284,671 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩289,862 | ₩291,370 | ₩288,715 | ₩289,168 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩289,809 | ₩289,809 | ₩288,181 | ₩288,181 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩287,914 | ₩288,421 | ₩286,433 | ₩287,687 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩291,677 | ₩291,837 | ₩289,022 | ₩289,222 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩290,877 | ₩291,691 | ₩285,485 | ₩288,061 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩290,997 | ₩291,224 | ₩289,836 | ₩290,490 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩292,291 | ₩294,373 | ₩291,731 | ₩292,852 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩294,720 | ₩295,360 | ₩292,772 | ₩293,172 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩293,105 | ₩293,225 | ₩291,344 | ₩292,211 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩296,548 | ₩297,109 | ₩293,719 | ₩294,226 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩298,336 | ₩299,617 | ₩297,029 | ₩297,269 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩296,948 | ₩299,964 | ₩296,948 | ₩299,751 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩299,511 | ₩299,631 | ₩297,189 | ₩298,550 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩294,813 | ₩298,216 | ₩294,119 | ₩297,642 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩294,680 | ₩295,961 | ₩292,958 | ₩293,506 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩297,522 | ₩297,549 | ₩295,187 | ₩295,988 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩300,218 | ₩300,859 | ₩297,709 | ₩297,776 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩299,030 | ₩300,178 | ₩297,869 | ₩299,911 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩299,911 | ₩300,472 | ₩298,803 | ₩299,377 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩299,844 | ₩300,111 | ₩298,336 | ₩299,778 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩299,791 | ₩300,605 | ₩298,577 | ₩299,004 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩300,712 | ₩301,179 | ₩298,924 | ₩300,004 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩299,097 | ₩300,178 | ₩298,416 | ₩298,670 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩302,100 | ₩302,874 | ₩300,618 | ₩301,072 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩301,913 | ₩302,206 | ₩299,457 | ₩299,524 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩302,660 | ₩302,740 | ₩301,352 | ₩302,206 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩302,273 | ₩303,781 | ₩301,953 | ₩303,501 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩302,607 | ₩304,075 | ₩302,166 | ₩302,620 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩301,392 | ₩301,953 | ₩299,444 | ₩301,499 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩300,298 | ₩301,219 | ₩299,978 | ₩300,218 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩299,751 | ₩300,525 | ₩298,283 | ₩299,311 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩299,978 | ₩301,633 | ₩299,164 | ₩300,952 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩301,406 | ₩301,686 | ₩298,430 | ₩298,697 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩302,940 | ₩303,140 | ₩300,258 | ₩300,365 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩299,404 | ₩303,341 | ₩298,763 | ₩302,887 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩296,802 | ₩299,804 | ₩296,802 | ₩299,524 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩296,842 | ₩296,989 | ₩292,278 | ₩295,240 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩297,295 | ₩297,482 | ₩293,692 | ₩295,974 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩298,270 | ₩299,577 | ₩295,427 | ₩295,721 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩297,429 | ₩299,511 | ₩297,255 | ₩299,070 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩297,843 | ₩298,737 | ₩295,814 | ₩296,468 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩295,374 | ₩297,602 | ₩294,640 | ₩295,481 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩293,546 | ₩294,907 | ₩292,865 | ₩294,360 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩297,349 | ₩298,296 | ₩295,841 | ₩296,321 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩295,347 | ₩297,789 | ₩294,800 | ₩297,469 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩297,109 | ₩297,763 | ₩294,680 | ₩294,720 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩296,868 | ₩299,484 | ₩295,387 | ₩296,708 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩294,760 | ₩299,431 | ₩294,760 | ₩299,164 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩293,946 | ₩296,882 | ₩293,893 | ₩295,307 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩294,573 | ₩294,973 | ₩292,852 | ₩293,052 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩293,586 | ₩295,067 | ₩292,692 | ₩293,292 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩293,506 | ₩294,106 | ₩291,904 | ₩293,546 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩291,330 | ₩293,626 | ₩290,943 | ₩292,918 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩291,931 | ₩292,064 | ₩288,888 | ₩290,490 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩295,828 | ₩297,082 | ₩293,519 | ₩293,826 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩295,254 | ₩296,882 | ₩294,827 | ₩295,908 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩297,202 | ₩298,790 | ₩293,225 | ₩295,360 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩295,521 | ₩298,376 | ₩294,800 | ₩295,868 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩294,720 | ₩296,094 | ₩293,612 | ₩295,187 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩295,294 | ₩295,667 | ₩292,678 | ₩295,294 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩292,331 | ₩296,174 | ₩292,291 | ₩295,494 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩293,025 | ₩295,347 | ₩291,998 | ₩293,732 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩290,423 | ₩293,466 | ₩289,756 | ₩291,704 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩287,180 | ₩291,811 | ₩287,180 | ₩290,316 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩290,636 | ₩292,318 | ₩290,209 | ₩290,903 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩289,008 | ₩289,716 | ₩286,726 | ₩289,409 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩288,541 | ₩291,277 | ₩284,218 | ₩285,165 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩290,650 | ₩292,932 | ₩288,061 | ₩288,515 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩293,185 | ₩294,053 | ₩289,449 | ₩289,983 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩289,048 | ₩293,279 | ₩288,555 | ₩291,357 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩283,604 | ₩288,368 | ₩282,856 | ₩287,994 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩283,337 | ₩286,526 | ₩281,322 | ₩281,469 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩284,391 | ₩287,794 | ₩278,132 | ₩283,137 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩282,976 | ₩284,084 | ₩281,495 | ₩281,909 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩284,805 | ₩285,125 | ₩278,519 | ₩279,493 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩283,564 | ₩287,674 | ₩283,163 | ₩286,967 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩285,592 | ₩285,592 | ₩282,950 | ₩283,163 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩283,897 | ₩287,487 | ₩283,897 | ₩286,913 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩283,524 | ₩285,045 | ₩281,549 | ₩283,897 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩286,713 | ₩286,713 | ₩284,565 | ₩285,405 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩286,313 | ₩287,781 | ₩284,111 | ₩287,394 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩286,339 | ₩287,847 | ₩285,979 | ₩286,673 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩284,511 | ₩286,660 | ₩284,444 | ₩286,500 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩281,415 | ₩282,910 | ₩280,414 | ₩281,989 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩276,945 | ₩281,001 | ₩275,623 | ₩279,961 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩273,929 | ₩278,706 | ₩273,075 | ₩278,426 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩273,675 | ₩274,209 | ₩270,646 | ₩272,541 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩275,864 | ₩277,198 | ₩273,702 | ₩275,010 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩276,985 | ₩277,412 | ₩274,156 | ₩274,863 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩280,308 | ₩281,882 | ₩279,307 | ₩280,214 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩279,680 | ₩279,774 | ₩277,919 | ₩279,227 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩280,815 | ₩280,815 | ₩275,744 | ₩279,760 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩283,484 | ₩284,031 | ₩281,535 | ₩281,842 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩281,001 | ₩283,243 | ₩280,561 | ₩282,416 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩283,630 | ₩284,498 | ₩279,694 | ₩280,374 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩282,643 | ₩284,111 | ₩281,909 | ₩283,924 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩276,825 | ₩280,294 | ₩276,825 | ₩279,720 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩276,771 | ₩278,413 | ₩274,169 | ₩275,650 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩278,092 | ₩278,773 | ₩275,837 | ₩277,879 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩272,888 | ₩277,745 | ₩272,834 | ₩277,238 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩275,477 | ₩275,477 | ₩271,033 | ₩272,421 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩276,424 | ₩278,039 | ₩275,143 | ₩276,051 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩276,504 | ₩278,386 | ₩276,504 | ₩277,305 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩276,291 | ₩277,332 | ₩274,476 | ₩276,184 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩275,477 | ₩277,065 | ₩272,621 | ₩275,637 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩276,464 | ₩277,198 | ₩274,236 | ₩275,210 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩277,612 | ₩278,639 | ₩273,261 | ₩274,062 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩274,369 | ₩277,398 | ₩274,369 | ₩277,025 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩272,621 | ₩277,679 | ₩272,528 | ₩275,503 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩269,378 | ₩270,366 | ₩268,577 | ₩269,912 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩269,578 | ₩269,632 | ₩268,337 | ₩269,472 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩269,191 | ₩270,392 | ₩267,990 | ₩269,685 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩265,068 | ₩268,297 | ₩264,481 | ₩268,030 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩266,856 | ₩267,216 | ₩265,028 | ₩266,015 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩263,213 | ₩267,470 | ₩263,213 | ₩266,509 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩264,494 | ₩266,055 | ₩262,879 | ₩264,801 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩256,300 | ₩258,782 | ₩255,473 | ₩258,169 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩256,047 | ₩257,955 | ₩255,339 | ₩257,408 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩251,069 | ₩256,967 | ₩250,509 | ₩256,474 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩254,579 | ₩257,088 | ₩254,312 | ₩254,565 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩250,095 | ₩254,272 | ₩248,734 | ₩253,004 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩251,523 | ₩251,523 | ₩245,838 | ₩246,639 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩251,109 | ₩252,070 | ₩248,080 | ₩248,867 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩252,470 | ₩256,007 | ₩252,217 | ₩252,630 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩254,926 | ₩256,033 | ₩252,924 | ₩255,153 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩248,253 | ₩253,885 | ₩247,399 | ₩252,190 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩248,787 | ₩253,645 | ₩248,427 | ₩250,001 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩249,187 | ₩249,494 | ₩242,915 | ₩244,824 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩245,317 | ₩251,549 | ₩245,077 | ₩249,161 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩250,215 | ₩250,602 | ₩247,746 | ₩247,773 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩251,656 | ₩253,591 | ₩251,189 | ₩251,590 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩251,936 | ₩253,525 | ₩251,069 | ₩251,069 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩251,256 | ₩252,510 | ₩248,240 | ₩249,094 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩250,976 | ₩251,896 | ₩248,854 | ₩249,828 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩253,698 | ₩255,419 | ₩252,110 | ₩254,205 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩254,699 | ₩259,089 | ₩254,005 | ₩254,966 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩250,856 | ₩256,327 | ₩246,999 | ₩255,339 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩254,605 | ₩255,086 | ₩252,404 | ₩254,098 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩262,105 | ₩262,746 | ₩256,781 | ₩259,330 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩263,426 | ₩265,295 | ₩261,318 | ₩264,374 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩258,822 | ₩263,293 | ₩256,127 | ₩261,638 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩260,477 | ₩265,949 | ₩260,357 | ₩265,495 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩264,828 | ₩265,348 | ₩262,079 | ₩263,627 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩266,496 | ₩268,431 | ₩264,761 | ₩267,990 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩266,896 | ₩267,016 | ₩264,174 | ₩266,576 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩263,280 | ₩266,229 | ₩263,280 | ₩265,375 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩267,483 | ₩268,244 | ₩261,358 | ₩263,266 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩266,456 | ₩270,286 | ₩265,348 | ₩268,124 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩265,335 | ₩267,350 | ₩264,334 | ₩267,243 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩266,549 | ₩269,445 | ₩265,508 | ₩266,562 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩266,709 | ₩268,377 | ₩262,986 | ₩266,442 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩263,613 | ₩268,431 | ₩261,998 | ₩266,856 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩269,445 | ₩269,859 | ₩260,824 | ₩263,119 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩270,112 | ₩270,913 | ₩265,562 | ₩267,630 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩268,698 | ₩269,765 | ₩267,657 | ₩267,990 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩267,029 | ₩269,151 | ₩265,668 | ₩268,164 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩263,039 | ₩268,110 | ₩262,546 | ₩267,310 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩261,785 | ₩264,374 | ₩259,089 | ₩259,983 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩265,241 | ₩266,723 | ₩261,465 | ₩263,987 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩262,292 | ₩265,428 | ₩260,063 | ₩263,627 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩257,501 | ₩262,826 | ₩257,354 | ₩261,411 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩258,515 | ₩260,290 | ₩256,460 | ₩258,729 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩260,878 | ₩262,172 | ₩257,541 | ₩261,371 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩262,252 | ₩262,572 | ₩259,036 | ₩259,636 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩259,917 | ₩261,251 | ₩259,249 | ₩261,104 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩261,505 | ₩262,425 | ₩259,343 | ₩260,104 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩264,921 | ₩264,921 | ₩260,664 | ₩261,051 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩265,121 | ₩267,884 | ₩265,054 | ₩265,562 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩259,316 | ₩264,320 | ₩259,316 | ₩263,707 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩256,687 | ₩259,330 | ₩256,634 | ₩257,301 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩260,824 | ₩261,732 | ₩259,716 | ₩260,717 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩258,596 | ₩262,159 | ₩258,596 | ₩260,851 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩256,100 | ₩259,009 | ₩255,847 | ₩258,502 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩256,661 | ₩257,274 | ₩255,379 | ₩256,033 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩254,045 | ₩255,860 | ₩253,031 | ₩255,700 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩254,726 | ₩256,207 | ₩253,084 | ₩255,046 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩249,187 | ₩254,205 | ₩248,680 | ₩253,511 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩251,069 | ₩251,469 | ₩248,640 | ₩249,975 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩246,839 | ₩250,909 | ₩246,118 | ₩250,816 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩244,557 | ₩248,267 | ₩244,330 | ₩247,132 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩243,449 | ₩244,450 | ₩240,967 | ₩244,036 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩243,609 | ₩244,130 | ₩241,728 | ₩241,821 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩245,171 | ₩245,478 | ₩243,609 | ₩243,743 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩245,771 | ₩246,799 | ₩244,664 | ₩245,117 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩246,946 | ₩246,946 | ₩245,371 | ₩246,238 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩246,345 | ₩247,306 | ₩245,611 | ₩247,066 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩247,052 | ₩247,746 | ₩246,065 | ₩246,358 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩247,279 | ₩249,414 | ₩247,279 | ₩247,853 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩246,545 | ₩247,519 | ₩245,638 | ₩246,145 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩247,292 | ₩248,347 | ₩245,651 | ₩246,105 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩246,625 | ₩248,640 | ₩244,677 | ₩245,077 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩246,785 | ₩248,320 | ₩244,930 | ₩246,091 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩251,710 | ₩251,763 | ₩248,480 | ₩249,107 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩253,351 | ₩253,818 | ₩249,614 | ₩250,122 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩249,748 | ₩253,178 | ₩249,748 | ₩252,817 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩245,584 | ₩252,137 | ₩245,584 | ₩250,455 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩244,370 | ₩247,279 | ₩244,343 | ₩245,691 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩246,625 | ₩246,732 | ₩244,650 | ₩244,904 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩245,251 | ₩246,959 | ₩244,944 | ₩245,237 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩244,277 | ₩246,559 | ₩243,676 | ₩245,504 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩241,581 | ₩245,237 | ₩241,341 | ₩245,051 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩242,742 | ₩242,742 | ₩240,540 | ₩240,593 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩240,260 | ₩242,969 | ₩240,260 | ₩241,581 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩242,528 | ₩243,289 | ₩241,941 | ₩243,182 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩240,407 | ₩243,890 | ₩239,699 | ₩242,248 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩236,176 | ₩240,994 | ₩235,482 | ₩240,407 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩232,320 | ₩235,309 | ₩231,572 | ₩234,788 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩225,994 | ₩233,481 | ₩225,994 | ₩231,999 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩230,865 | ₩233,334 | ₩225,194 | ₩225,327 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩229,450 | ₩230,958 | ₩227,369 | ₩228,463 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩227,115 | ₩230,491 | ₩226,608 | ₩229,130 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩232,280 | ₩233,107 | ₩227,502 | ₩228,063 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩229,851 | ₩233,814 | ₩229,851 | ₩233,094 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩235,829 | ₩237,124 | ₩231,893 | ₩232,747 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩237,871 | ₩239,512 | ₩236,910 | ₩237,124 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩236,430 | ₩237,831 | ₩235,936 | ₩237,311 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩237,190 | ₩237,671 | ₩234,882 | ₩236,403 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩231,586 | ₩234,695 | ₩230,905 | ₩234,588 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩235,709 | ₩236,270 | ₩232,707 | ₩232,947 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩233,908 | ₩237,057 | ₩233,481 | ₩236,136 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩233,561 | ₩235,082 | ₩232,707 | ₩233,334 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩235,736 | ₩236,457 | ₩233,454 | ₩236,457 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩235,883 | ₩236,910 | ₩234,201 | ₩236,376 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩236,510 | ₩238,512 | ₩235,322 | ₩235,856 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩240,153 | ₩242,008 | ₩235,629 | ₩237,537 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩241,194 | ₩242,221 | ₩239,646 | ₩240,593 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩243,222 | ₩243,863 | ₩241,314 | ₩241,888 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩241,834 | ₩243,236 | ₩241,274 | ₩242,221 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩238,071 | ₩240,180 | ₩237,070 | ₩239,286 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩238,565 | ₩239,499 | ₩235,055 | ₩237,150 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩239,552 | ₩240,807 | ₩238,325 | ₩239,326 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩238,365 | ₩240,727 | ₩237,804 | ₩240,353 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩234,628 | ₩236,723 | ₩234,308 | ₩235,576 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩241,821 | ₩241,848 | ₩234,909 | ₩235,976 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩241,327 | ₩243,943 | ₩238,859 | ₩241,327 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩232,600 | ₩240,887 | ₩232,213 | ₩239,539 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩233,387 | ₩235,322 | ₩232,333 | ₩234,989 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩237,884 | ₩238,899 | ₩229,717 | ₩229,984 | -3.32% | 80.4만 |
|---|