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 | ₩281,887 | ₩282,367 | ₩280,952 | ₩281,566 | -0.11% | 101.5만 |
| 2026.10.08 | ₩279,497 | ₩281,980 | ₩277,974 | ₩281,673 | +0.78% | 238.8만 |
| 2026.10.07 | ₩281,192 | ₩281,686 | ₩279,363 | ₩280,431 | -0.27% | 84.4만 |
| 2026.10.06 | ₩285,973 | ₩285,973 | ₩283,142 | ₩283,569 | -0.84% | 89.5만 |
| 2026.10.05 | ₩283,970 | ₩285,919 | ₩281,767 | ₩284,771 | +0.28% | 57만 |
| 2026.10.02 | ₩284,410 | ₩285,372 | ₩282,821 | ₩283,529 | -0.31% | 87만 |
| 2026.10.01 | ₩279,069 | ₩281,753 | ₩276,639 | ₩281,139 | +0.74% | 167만 |
| 2026.09.30 | ₩282,514 | ₩282,514 | ₩279,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,670 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩282,728 | ₩283,636 | ₩280,231 | ₩281,740 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩283,823 | ₩284,531 | ₩281,847 | ₩282,808 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩284,958 | ₩286,133 | ₩283,449 | ₩285,065 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩284,557 | ₩285,332 | ₩282,715 | ₩284,571 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩288,430 | ₩288,430 | ₩284,677 | ₩284,838 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩290,032 | ₩291,541 | ₩288,884 | ₩289,337 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩289,978 | ₩289,978 | ₩288,349 | ₩288,349 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩288,082 | ₩288,590 | ₩286,600 | ₩287,855 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩291,848 | ₩292,008 | ₩289,191 | ₩289,391 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩291,047 | ₩291,861 | ₩285,652 | ₩288,229 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩291,167 | ₩291,394 | ₩290,005 | ₩290,659 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩292,462 | ₩294,545 | ₩291,901 | ₩293,023 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩294,892 | ₩295,533 | ₩292,943 | ₩293,343 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩293,277 | ₩293,397 | ₩291,514 | ₩292,382 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩296,721 | ₩297,282 | ₩293,891 | ₩294,398 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩298,511 | ₩299,793 | ₩297,202 | ₩297,443 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩297,122 | ₩300,140 | ₩297,122 | ₩299,926 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩299,686 | ₩299,806 | ₩297,362 | ₩298,724 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩294,986 | ₩298,391 | ₩294,291 | ₩297,816 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩294,852 | ₩296,134 | ₩293,130 | ₩293,677 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩297,696 | ₩297,723 | ₩295,360 | ₩296,161 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩300,393 | ₩301,034 | ₩297,883 | ₩297,950 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩299,205 | ₩300,353 | ₩298,043 | ₩300,086 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩300,086 | ₩300,647 | ₩298,978 | ₩299,552 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩300,020 | ₩300,287 | ₩298,511 | ₩299,953 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩299,966 | ₩300,781 | ₩298,751 | ₩299,178 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩300,887 | ₩301,355 | ₩299,098 | ₩300,180 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩299,272 | ₩300,353 | ₩298,591 | ₩298,845 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩302,276 | ₩303,051 | ₩300,794 | ₩301,248 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩302,089 | ₩302,383 | ₩299,632 | ₩299,699 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩302,837 | ₩302,917 | ₩301,528 | ₩302,383 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩302,450 | ₩303,959 | ₩302,129 | ₩303,678 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩302,784 | ₩304,252 | ₩302,343 | ₩302,797 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩301,568 | ₩302,129 | ₩299,619 | ₩301,675 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩300,474 | ₩301,395 | ₩300,153 | ₩300,393 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩299,926 | ₩300,701 | ₩298,457 | ₩299,485 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩300,153 | ₩301,809 | ₩299,339 | ₩301,128 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩301,582 | ₩301,862 | ₩298,604 | ₩298,871 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩303,117 | ₩303,318 | ₩300,434 | ₩300,540 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩299,579 | ₩303,518 | ₩298,938 | ₩303,064 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩296,975 | ₩299,980 | ₩296,975 | ₩299,699 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩297,015 | ₩297,162 | ₩292,449 | ₩295,413 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩297,469 | ₩297,656 | ₩293,864 | ₩296,147 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩298,444 | ₩299,753 | ₩295,600 | ₩295,894 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩297,603 | ₩299,686 | ₩297,429 | ₩299,245 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩298,017 | ₩298,911 | ₩295,987 | ₩296,641 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩295,546 | ₩297,776 | ₩294,812 | ₩295,653 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩293,717 | ₩295,079 | ₩293,036 | ₩294,532 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩297,523 | ₩298,471 | ₩296,014 | ₩296,494 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩295,520 | ₩297,963 | ₩294,972 | ₩297,643 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩297,282 | ₩297,937 | ₩294,852 | ₩294,892 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩297,042 | ₩299,659 | ₩295,560 | ₩296,882 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩294,932 | ₩299,606 | ₩294,932 | ₩299,339 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩294,118 | ₩297,055 | ₩294,064 | ₩295,480 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩294,745 | ₩295,146 | ₩293,023 | ₩293,223 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩293,757 | ₩295,239 | ₩292,863 | ₩293,463 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩293,677 | ₩294,278 | ₩292,075 | ₩293,717 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩291,501 | ₩293,797 | ₩291,113 | ₩293,090 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩292,101 | ₩292,235 | ₩289,057 | ₩290,659 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩296,000 | ₩297,256 | ₩293,690 | ₩293,998 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩295,426 | ₩297,055 | ₩294,999 | ₩296,081 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩297,376 | ₩298,965 | ₩293,397 | ₩295,533 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩295,693 | ₩298,551 | ₩294,972 | ₩296,041 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩294,892 | ₩296,267 | ₩293,784 | ₩295,360 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩295,466 | ₩295,840 | ₩292,849 | ₩295,466 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩292,502 | ₩296,348 | ₩292,462 | ₩295,667 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩293,196 | ₩295,520 | ₩292,168 | ₩293,904 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩290,593 | ₩293,637 | ₩289,925 | ₩291,874 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩287,348 | ₩291,981 | ₩287,348 | ₩290,486 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩290,806 | ₩292,489 | ₩290,379 | ₩291,073 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩289,177 | ₩289,885 | ₩286,894 | ₩289,578 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩288,710 | ₩291,447 | ₩284,384 | ₩285,332 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩290,820 | ₩293,103 | ₩288,229 | ₩288,683 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩293,357 | ₩294,225 | ₩289,618 | ₩290,152 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩289,217 | ₩293,450 | ₩288,723 | ₩291,527 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩283,769 | ₩288,536 | ₩283,022 | ₩288,162 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩283,502 | ₩286,694 | ₩281,486 | ₩281,633 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩284,557 | ₩287,962 | ₩278,295 | ₩283,302 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩283,142 | ₩284,250 | ₩281,660 | ₩282,074 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩284,971 | ₩285,292 | ₩278,682 | ₩279,657 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩283,729 | ₩287,842 | ₩283,329 | ₩287,134 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩285,759 | ₩285,759 | ₩283,115 | ₩283,329 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩284,063 | ₩287,655 | ₩284,063 | ₩287,081 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩283,689 | ₩285,212 | ₩281,713 | ₩284,063 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩286,881 | ₩286,881 | ₩284,731 | ₩285,572 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩286,480 | ₩287,949 | ₩284,277 | ₩287,562 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩286,507 | ₩288,016 | ₩286,146 | ₩286,841 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩284,677 | ₩286,827 | ₩284,611 | ₩286,667 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩281,580 | ₩283,075 | ₩280,578 | ₩282,154 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩277,107 | ₩281,166 | ₩275,785 | ₩280,124 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩274,089 | ₩278,869 | ₩273,234 | ₩278,589 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩273,835 | ₩274,369 | ₩270,804 | ₩272,700 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩276,025 | ₩277,360 | ₩273,862 | ₩275,170 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩277,147 | ₩277,574 | ₩274,316 | ₩275,024 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩280,471 | ₩282,047 | ₩279,470 | ₩280,378 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩279,844 | ₩279,937 | ₩278,081 | ₩279,390 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩280,979 | ₩280,979 | ₩275,905 | ₩279,924 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩283,649 | ₩284,197 | ₩281,700 | ₩282,007 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩281,166 | ₩283,409 | ₩280,725 | ₩282,581 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩283,796 | ₩284,664 | ₩279,857 | ₩280,538 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩282,808 | ₩284,277 | ₩282,074 | ₩284,090 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩276,986 | ₩280,458 | ₩276,986 | ₩279,884 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩276,933 | ₩278,575 | ₩274,329 | ₩275,811 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩278,255 | ₩278,936 | ₩275,998 | ₩278,041 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩273,047 | ₩277,908 | ₩272,994 | ₩277,400 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩275,638 | ₩275,638 | ₩271,191 | ₩272,580 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩276,586 | ₩278,201 | ₩275,304 | ₩276,212 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩276,666 | ₩278,549 | ₩276,666 | ₩277,467 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩276,452 | ₩277,494 | ₩274,636 | ₩276,345 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩275,638 | ₩277,227 | ₩272,780 | ₩275,798 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩276,626 | ₩277,360 | ₩274,396 | ₩275,371 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩277,774 | ₩278,802 | ₩273,421 | ₩274,222 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩274,529 | ₩277,560 | ₩274,529 | ₩277,187 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩272,780 | ₩277,841 | ₩272,687 | ₩275,664 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩269,536 | ₩270,524 | ₩268,734 | ₩270,070 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩269,736 | ₩269,789 | ₩268,494 | ₩269,629 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩269,349 | ₩270,550 | ₩268,147 | ₩269,843 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩265,223 | ₩268,454 | ₩264,635 | ₩268,187 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩267,012 | ₩267,372 | ₩265,183 | ₩266,171 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩263,367 | ₩267,626 | ₩263,367 | ₩266,665 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩264,649 | ₩266,211 | ₩263,033 | ₩264,956 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩256,450 | ₩258,934 | ₩255,622 | ₩258,319 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩256,196 | ₩258,106 | ₩255,489 | ₩257,558 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩251,216 | ₩257,118 | ₩250,655 | ₩256,624 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩254,728 | ₩257,238 | ₩254,461 | ₩254,714 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩250,241 | ₩254,420 | ₩248,879 | ₩253,152 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩251,670 | ₩251,670 | ₩245,982 | ₩246,783 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩251,256 | ₩252,217 | ₩248,225 | ₩249,013 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩252,618 | ₩256,156 | ₩252,364 | ₩252,778 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩255,075 | ₩256,183 | ₩253,072 | ₩255,302 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩248,398 | ₩254,033 | ₩247,544 | ₩252,337 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩248,933 | ₩253,793 | ₩248,572 | ₩250,148 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩249,333 | ₩249,640 | ₩243,057 | ₩244,967 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩245,461 | ₩251,697 | ₩245,220 | ₩249,306 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩250,361 | ₩250,748 | ₩247,891 | ₩247,918 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩251,803 | ₩253,739 | ₩251,336 | ₩251,737 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩252,084 | ₩253,673 | ₩251,216 | ₩251,216 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩251,403 | ₩252,658 | ₩248,385 | ₩249,240 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩251,122 | ₩252,044 | ₩248,999 | ₩249,974 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩253,846 | ₩255,569 | ₩252,257 | ₩254,354 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩254,848 | ₩259,241 | ₩254,153 | ₩255,115 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩251,002 | ₩256,477 | ₩247,143 | ₩255,489 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩254,754 | ₩255,235 | ₩252,551 | ₩254,247 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩262,258 | ₩262,899 | ₩256,931 | ₩259,481 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩263,580 | ₩265,450 | ₩261,471 | ₩264,528 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩258,974 | ₩263,447 | ₩256,276 | ₩261,791 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩260,629 | ₩266,104 | ₩260,509 | ₩265,650 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩264,982 | ₩265,503 | ₩262,232 | ₩263,781 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩266,651 | ₩268,588 | ₩264,916 | ₩268,147 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩267,052 | ₩267,172 | ₩264,328 | ₩266,732 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩263,433 | ₩266,384 | ₩263,433 | ₩265,530 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩267,640 | ₩268,401 | ₩261,511 | ₩263,420 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩266,611 | ₩270,444 | ₩265,503 | ₩268,280 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩265,490 | ₩267,506 | ₩264,488 | ₩267,399 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩266,705 | ₩269,602 | ₩265,663 | ₩266,718 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩266,865 | ₩268,534 | ₩263,140 | ₩266,598 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩263,767 | ₩268,588 | ₩262,152 | ₩267,012 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩269,602 | ₩270,016 | ₩260,977 | ₩263,273 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩270,270 | ₩271,071 | ₩265,717 | ₩267,786 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩268,855 | ₩269,923 | ₩267,813 | ₩268,147 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩267,186 | ₩269,309 | ₩265,824 | ₩268,320 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩263,193 | ₩268,267 | ₩262,699 | ₩267,466 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩261,938 | ₩264,528 | ₩259,241 | ₩260,135 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩265,396 | ₩266,878 | ₩261,617 | ₩264,141 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩262,445 | ₩265,583 | ₩260,215 | ₩263,781 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩257,652 | ₩262,979 | ₩257,505 | ₩261,564 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩258,667 | ₩260,442 | ₩256,610 | ₩258,880 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩261,030 | ₩262,325 | ₩257,692 | ₩261,524 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩262,405 | ₩262,726 | ₩259,187 | ₩259,788 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩260,069 | ₩261,404 | ₩259,401 | ₩261,257 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩261,658 | ₩262,579 | ₩259,494 | ₩260,256 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩265,076 | ₩265,076 | ₩260,816 | ₩261,204 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩265,276 | ₩268,040 | ₩265,209 | ₩265,717 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩259,468 | ₩264,475 | ₩259,468 | ₩263,861 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩256,837 | ₩259,481 | ₩256,784 | ₩257,451 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩260,977 | ₩261,885 | ₩259,868 | ₩260,870 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩258,747 | ₩262,312 | ₩258,747 | ₩261,003 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩256,250 | ₩259,161 | ₩255,996 | ₩258,653 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩256,811 | ₩257,425 | ₩255,529 | ₩256,183 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩254,193 | ₩256,009 | ₩253,179 | ₩255,849 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩254,874 | ₩256,357 | ₩253,232 | ₩255,195 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩249,333 | ₩254,354 | ₩248,826 | ₩253,659 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩251,216 | ₩251,616 | ₩248,786 | ₩250,121 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩246,983 | ₩251,056 | ₩246,262 | ₩250,962 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩244,700 | ₩248,412 | ₩244,473 | ₩247,277 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩243,591 | ₩244,593 | ₩241,108 | ₩244,179 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩243,752 | ₩244,272 | ₩241,869 | ₩241,962 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩245,314 | ₩245,621 | ₩243,752 | ₩243,885 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩245,915 | ₩246,943 | ₩244,807 | ₩245,261 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩247,090 | ₩247,090 | ₩245,514 | ₩246,382 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩246,489 | ₩247,450 | ₩245,755 | ₩247,210 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩247,197 | ₩247,891 | ₩246,209 | ₩246,502 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩247,424 | ₩249,560 | ₩247,424 | ₩247,998 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩246,689 | ₩247,664 | ₩245,781 | ₩246,289 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩247,437 | ₩248,492 | ₩245,795 | ₩246,249 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩246,769 | ₩248,786 | ₩244,820 | ₩245,220 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩246,930 | ₩248,465 | ₩245,074 | ₩246,235 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩251,857 | ₩251,910 | ₩248,625 | ₩249,253 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩253,499 | ₩253,966 | ₩249,760 | ₩250,268 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩249,894 | ₩253,326 | ₩249,894 | ₩252,965 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩245,728 | ₩252,284 | ₩245,728 | ₩250,602 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩244,513 | ₩247,424 | ₩244,486 | ₩245,835 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩246,769 | ₩246,876 | ₩244,793 | ₩245,047 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩245,394 | ₩247,103 | ₩245,087 | ₩245,381 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩244,419 | ₩246,703 | ₩243,818 | ₩245,648 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩241,722 | ₩245,381 | ₩241,482 | ₩245,194 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩242,884 | ₩242,884 | ₩240,681 | ₩240,734 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩240,400 | ₩243,111 | ₩240,400 | ₩241,722 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩242,670 | ₩243,431 | ₩242,083 | ₩243,324 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩240,547 | ₩244,032 | ₩239,839 | ₩242,390 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩236,314 | ₩241,135 | ₩235,620 | ₩240,547 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩232,455 | ₩235,446 | ₩231,708 | ₩234,926 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩226,126 | ₩233,617 | ₩226,126 | ₩232,135 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩231,000 | ₩233,470 | ₩225,325 | ₩225,459 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩229,585 | ₩231,093 | ₩227,502 | ₩228,597 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩227,248 | ₩230,626 | ₩226,740 | ₩229,264 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩232,415 | ₩233,243 | ₩227,635 | ₩228,196 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩229,985 | ₩233,951 | ₩229,985 | ₩233,230 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩235,967 | ₩237,262 | ₩232,028 | ₩232,883 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩238,010 | ₩239,652 | ₩237,049 | ₩237,262 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩236,568 | ₩237,970 | ₩236,074 | ₩237,449 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩237,329 | ₩237,810 | ₩235,019 | ₩236,541 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩231,721 | ₩234,832 | ₩231,040 | ₩234,725 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩235,847 | ₩236,408 | ₩232,843 | ₩233,083 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩234,044 | ₩237,196 | ₩233,617 | ₩236,274 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩233,697 | ₩235,219 | ₩232,843 | ₩233,470 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩235,874 | ₩236,595 | ₩233,590 | ₩236,595 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩236,021 | ₩237,049 | ₩234,338 | ₩236,515 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩236,648 | ₩238,651 | ₩235,460 | ₩235,994 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩240,293 | ₩242,149 | ₩235,767 | ₩237,676 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩241,335 | ₩242,363 | ₩239,786 | ₩240,734 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩243,364 | ₩244,005 | ₩241,455 | ₩242,029 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩241,976 | ₩243,378 | ₩241,415 | ₩242,363 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩238,210 | ₩240,320 | ₩237,209 | ₩239,425 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩238,704 | ₩239,639 | ₩235,193 | ₩237,289 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩239,693 | ₩240,948 | ₩238,464 | ₩239,466 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩238,504 | ₩240,868 | ₩237,943 | ₩240,494 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩234,765 | ₩236,862 | ₩234,445 | ₩235,713 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩241,962 | ₩241,989 | ₩235,046 | ₩236,114 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩241,468 | ₩244,086 | ₩238,998 | ₩241,468 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩232,736 | ₩241,028 | ₩232,349 | ₩239,679 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩233,524 | ₩235,460 | ₩232,469 | ₩235,126 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩238,023 | ₩239,038 | ₩229,852 | ₩230,119 | -3.32% | 80.4만 |
|---|