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 | ₩282,039 | ₩282,520 | ₩281,104 | ₩281,718 | -0.11% | 101.5만 |
| 2026.10.08 | ₩279,647 | ₩282,132 | ₩278,124 | ₩281,825 | +0.78% | 238.8만 |
| 2026.10.07 | ₩281,344 | ₩281,838 | ₩279,514 | ₩280,583 | -0.27% | 84.4만 |
| 2026.10.06 | ₩286,127 | ₩286,127 | ₩283,295 | ₩283,722 | -0.84% | 89.5만 |
| 2026.10.05 | ₩284,123 | ₩286,073 | ₩281,919 | ₩284,924 | +0.28% | 57만 |
| 2026.10.02 | ₩284,564 | ₩285,526 | ₩282,974 | ₩283,682 | -0.31% | 87만 |
| 2026.10.01 | ₩279,220 | ₩281,905 | ₩276,788 | ₩281,291 | +0.74% | 167만 |
| 2026.09.30 | ₩282,667 | ₩282,667 | ₩279,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,821 |
| -1.01% |
| 50.1만 |
| 2026.09.29 | ₩282,880 | ₩283,789 | ₩280,382 | ₩281,892 | -0.35% | 111.8만 |
|---|
| 2026.09.28 | ₩283,976 | ₩284,684 | ₩281,999 | ₩282,961 | -0.36% | 71.7만 |
|---|
| 2026.09.25 | ₩285,111 | ₩286,287 | ₩283,602 | ₩285,218 | +0.04% | 72만 |
|---|
| 2026.09.24 | ₩284,711 | ₩285,486 | ₩282,867 | ₩284,724 | +0.00% | 37.9만 |
|---|
| 2026.09.23 | ₩288,585 | ₩288,585 | ₩284,831 | ₩284,991 | -1.25% | 47만 |
|---|
| 2026.09.22 | ₩290,188 | ₩291,698 | ₩289,039 | ₩289,494 | -0.24% | 40.9만 |
|---|
| 2026.09.21 | ₩290,135 | ₩290,135 | ₩288,505 | ₩288,505 | -0.56% | 44.5만 |
|---|
| 2026.09.18 | ₩288,238 | ₩288,745 | ₩286,755 | ₩288,011 | -0.08% | 53.9만 |
|---|
| 2026.09.17 | ₩292,005 | ₩292,165 | ₩289,347 | ₩289,547 | -0.84% | 34.3만 |
|---|
| 2026.09.16 | ₩291,204 | ₩292,019 | ₩285,806 | ₩288,385 | -0.97% | 79.6만 |
|---|
| 2026.09.15 | ₩291,324 | ₩291,551 | ₩290,161 | ₩290,816 | -0.17% | 49.8만 |
|---|
| 2026.09.14 | ₩292,620 | ₩294,704 | ₩292,059 | ₩293,181 | +0.19% | 34.1만 |
|---|
| 2026.09.11 | ₩295,051 | ₩295,692 | ₩293,101 | ₩293,501 | -0.53% | 29.1만 |
|---|
| 2026.09.10 | ₩293,435 | ₩293,555 | ₩291,671 | ₩292,540 | -0.31% | 32.7만 |
|---|
| 2026.09.09 | ₩296,881 | ₩297,443 | ₩294,049 | ₩294,557 | -0.78% | 32.9만 |
|---|
| 2026.09.08 | ₩298,672 | ₩299,954 | ₩297,362 | ₩297,603 | -0.36% | 41.1만 |
|---|
| 2026.09.04 | ₩297,282 | ₩300,302 | ₩297,282 | ₩300,088 | +0.94% | 64.9만 |
|---|
| 2026.09.03 | ₩299,847 | ₩299,968 | ₩297,523 | ₩298,885 | -0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩295,145 | ₩298,551 | ₩294,450 | ₩297,977 | +0.96% | 76.3만 |
|---|
| 2026.09.01 | ₩295,011 | ₩296,294 | ₩293,288 | ₩293,835 | -0.40% | 66.7만 |
|---|
| 2026.08.31 | ₩297,857 | ₩297,883 | ₩295,519 | ₩296,320 | -0.52% | 52만 |
|---|
| 2026.08.28 | ₩300,555 | ₩301,197 | ₩298,044 | ₩298,111 | -0.81% | 34.9만 |
|---|
| 2026.08.27 | ₩299,366 | ₩300,515 | ₩298,204 | ₩300,248 | +0.29% | 26.2만 |
|---|
| 2026.08.26 | ₩300,248 | ₩300,809 | ₩299,139 | ₩299,714 | -0.18% | 32만 |
|---|
| 2026.08.25 | ₩300,181 | ₩300,449 | ₩298,672 | ₩300,115 | -0.02% | 45.6만 |
|---|
| 2026.08.24 | ₩300,128 | ₩300,943 | ₩298,912 | ₩299,340 | -0.26% | 41.1만 |
|---|
| 2026.08.21 | ₩301,050 | ₩301,517 | ₩299,260 | ₩300,342 | -0.24% | 33.1만 |
|---|
| 2026.08.20 | ₩299,433 | ₩300,515 | ₩298,752 | ₩299,006 | -0.14% | 24.9만 |
|---|
| 2026.08.19 | ₩302,439 | ₩303,214 | ₩300,956 | ₩301,410 | -0.34% | 20.2만 |
|---|
| 2026.08.18 | ₩302,252 | ₩302,546 | ₩299,794 | ₩299,861 | -0.79% | 20.7만 |
|---|
| 2026.08.17 | ₩303,000 | ₩303,080 | ₩301,691 | ₩302,546 | -0.15% | 27.2만 |
|---|
| 2026.08.14 | ₩302,613 | ₩304,122 | ₩302,292 | ₩303,842 | +0.41% | 36만 |
|---|
| 2026.08.13 | ₩302,947 | ₩304,416 | ₩302,506 | ₩302,960 | +0.00% | 19.5만 |
|---|
| 2026.08.12 | ₩301,731 | ₩302,292 | ₩299,781 | ₩301,838 | +0.04% | 31.4만 |
|---|
| 2026.08.11 | ₩300,636 | ₩301,557 | ₩300,315 | ₩300,555 | -0.03% | 26.7만 |
|---|
| 2026.08.10 | ₩300,088 | ₩300,863 | ₩298,618 | ₩299,647 | -0.15% | 71.6만 |
|---|
| 2026.08.07 | ₩300,315 | ₩301,972 | ₩299,500 | ₩301,290 | +0.32% | 34.8만 |
|---|
| 2026.08.06 | ₩301,744 | ₩302,025 | ₩298,765 | ₩299,032 | -0.90% | 47.8만 |
|---|
| 2026.08.05 | ₩303,281 | ₩303,481 | ₩300,596 | ₩300,702 | -0.85% | 47.6만 |
|---|
| 2026.08.04 | ₩299,740 | ₩303,682 | ₩299,099 | ₩303,227 | +1.16% | 54.4만 |
|---|
| 2026.08.03 | ₩297,135 | ₩300,141 | ₩297,135 | ₩299,861 | +0.92% | 163.3만 |
|---|
| 2026.07.31 | ₩297,175 | ₩297,322 | ₩292,606 | ₩295,572 | -0.54% | 44.6만 |
|---|
| 2026.07.30 | ₩297,630 | ₩297,817 | ₩294,022 | ₩296,307 | -0.44% | 60.8만 |
|---|
| 2026.07.29 | ₩298,605 | ₩299,914 | ₩295,759 | ₩296,053 | -0.85% | 101.4만 |
|---|
| 2026.07.28 | ₩297,763 | ₩299,847 | ₩297,590 | ₩299,406 | +0.55% | 100.4만 |
|---|
| 2026.07.27 | ₩298,177 | ₩299,072 | ₩296,147 | ₩296,801 | -0.46% | 68.7만 |
|---|
| 2026.07.24 | ₩295,706 | ₩297,937 | ₩294,971 | ₩295,813 | +0.04% | 79.7만 |
|---|
| 2026.07.23 | ₩293,876 | ₩295,238 | ₩293,194 | ₩294,690 | +0.28% | 52.3만 |
|---|
| 2026.07.22 | ₩297,683 | ₩298,632 | ₩296,173 | ₩296,654 | -0.35% | 38.1만 |
|---|
| 2026.07.21 | ₩295,679 | ₩298,124 | ₩295,131 | ₩297,803 | +0.72% | 32.3만 |
|---|
| 2026.07.20 | ₩297,443 | ₩298,097 | ₩295,011 | ₩295,051 | -0.80% | 65.4만 |
|---|
| 2026.07.17 | ₩297,202 | ₩299,821 | ₩295,719 | ₩297,042 | -0.05% | 47.2만 |
|---|
| 2026.07.16 | ₩295,091 | ₩299,767 | ₩295,091 | ₩299,500 | +1.49% | 65.6만 |
|---|
| 2026.07.15 | ₩294,276 | ₩297,215 | ₩294,223 | ₩295,639 | +0.46% | 37.1만 |
|---|
| 2026.07.14 | ₩294,904 | ₩295,305 | ₩293,181 | ₩293,381 | -0.52% | 45.5만 |
|---|
| 2026.07.13 | ₩293,916 | ₩295,399 | ₩293,020 | ₩293,622 | -0.10% | 43.9만 |
|---|
| 2026.07.10 | ₩293,835 | ₩294,437 | ₩292,232 | ₩293,876 | +0.01% | 32.2만 |
|---|
| 2026.07.09 | ₩291,658 | ₩293,956 | ₩291,270 | ₩293,248 | +0.55% | 44.6만 |
|---|
| 2026.07.08 | ₩292,259 | ₩292,393 | ₩289,213 | ₩290,816 | -0.49% | 41.1만 |
|---|
| 2026.07.07 | ₩296,160 | ₩297,416 | ₩293,849 | ₩294,156 | -0.68% | 53.1만 |
|---|
| 2026.07.06 | ₩295,586 | ₩297,215 | ₩295,158 | ₩296,240 | +0.22% | 41.1만 |
|---|
| 2026.07.02 | ₩297,536 | ₩299,126 | ₩293,555 | ₩295,692 | -0.62% | 37.7만 |
|---|
| 2026.07.01 | ₩295,853 | ₩298,712 | ₩295,131 | ₩296,200 | +0.12% | 59.8만 |
|---|
| 2026.06.30 | ₩295,051 | ₩296,427 | ₩293,942 | ₩295,519 | +0.16% | 129.1만 |
|---|
| 2026.06.29 | ₩295,626 | ₩296,000 | ₩293,007 | ₩295,626 | 0.00% | 76.1만 |
|---|
| 2026.06.26 | ₩292,660 | ₩296,507 | ₩292,620 | ₩295,826 | +1.08% | 123.7만 |
|---|
| 2026.06.25 | ₩293,354 | ₩295,679 | ₩292,326 | ₩294,063 | +0.24% | 91.1만 |
|---|
| 2026.06.24 | ₩290,749 | ₩293,795 | ₩290,081 | ₩292,032 | +0.44% | 63.5만 |
|---|
| 2026.06.23 | ₩287,503 | ₩292,139 | ₩287,503 | ₩290,642 | +1.09% | 49.9만 |
|---|
| 2026.06.22 | ₩290,963 | ₩292,646 | ₩290,536 | ₩291,230 | +0.09% | 73만 |
|---|
| 2026.06.18 | ₩289,333 | ₩290,041 | ₩287,049 | ₩289,734 | +0.14% | 81만 |
|---|
| 2026.06.17 | ₩288,866 | ₩291,604 | ₩284,537 | ₩285,486 | -1.17% | 86만 |
|---|
| 2026.06.16 | ₩290,976 | ₩293,261 | ₩288,385 | ₩288,839 | -0.73% | 57.7만 |
|---|
| 2026.06.15 | ₩293,515 | ₩294,383 | ₩289,774 | ₩290,308 | -1.09% | 47.1만 |
|---|
| 2026.06.12 | ₩289,373 | ₩293,608 | ₩288,879 | ₩291,685 | +0.80% | 52.7만 |
|---|
| 2026.06.11 | ₩283,922 | ₩288,692 | ₩283,174 | ₩288,318 | +1.55% | 56.4만 |
|---|
| 2026.06.10 | ₩283,655 | ₩286,848 | ₩281,638 | ₩281,785 | -0.66% | 76.4만 |
|---|
| 2026.06.09 | ₩284,711 | ₩288,117 | ₩278,445 | ₩283,455 | -0.44% | 97.3만 |
|---|
| 2026.06.08 | ₩283,295 | ₩284,403 | ₩281,812 | ₩282,226 | -0.38% | 42.7만 |
|---|
| 2026.06.05 | ₩285,125 | ₩285,445 | ₩278,832 | ₩279,808 | -1.86% | 114.4만 |
|---|
| 2026.06.04 | ₩283,882 | ₩287,997 | ₩283,482 | ₩287,289 | +1.20% | 33.7만 |
|---|
| 2026.06.03 | ₩285,913 | ₩285,913 | ₩283,268 | ₩283,482 | -0.85% | 58.4만 |
|---|
| 2026.06.02 | ₩284,216 | ₩287,810 | ₩284,216 | ₩287,236 | +1.06% | 74.8만 |
|---|
| 2026.06.01 | ₩283,842 | ₩285,365 | ₩281,865 | ₩284,216 | +0.13% | 137.9만 |
|---|
| 2026.05.29 | ₩287,035 | ₩287,035 | ₩284,884 | ₩285,726 | -0.46% | 80.6만 |
|---|
| 2026.05.28 | ₩286,635 | ₩288,104 | ₩284,430 | ₩287,717 | +0.38% | 70.1만 |
|---|
| 2026.05.27 | ₩286,661 | ₩288,171 | ₩286,301 | ₩286,995 | +0.12% | 67.9만 |
|---|
| 2026.05.26 | ₩284,831 | ₩286,982 | ₩284,764 | ₩286,822 | +0.70% | 49.5만 |
|---|
| 2026.05.22 | ₩281,731 | ₩283,228 | ₩280,729 | ₩282,306 | +0.20% | 44.8만 |
|---|
| 2026.05.21 | ₩277,256 | ₩281,317 | ₩275,933 | ₩280,275 | +1.09% | 123.5만 |
|---|
| 2026.05.20 | ₩274,237 | ₩279,019 | ₩273,382 | ₩278,739 | +1.64% | 62.7만 |
|---|
| 2026.05.19 | ₩273,983 | ₩274,517 | ₩270,950 | ₩272,847 | -0.41% | 77.8만 |
|---|
| 2026.05.18 | ₩276,174 | ₩277,510 | ₩274,010 | ₩275,319 | -0.31% | 89.3만 |
|---|
| 2026.05.15 | ₩277,296 | ₩277,724 | ₩274,464 | ₩275,172 | -0.77% | 60.8만 |
|---|
| 2026.05.14 | ₩280,623 | ₩282,199 | ₩279,621 | ₩280,529 | -0.03% | 92.9만 |
|---|
| 2026.05.13 | ₩279,995 | ₩280,088 | ₩278,231 | ₩279,540 | -0.16% | 35.4만 |
|---|
| 2026.05.12 | ₩281,130 | ₩281,130 | ₩276,054 | ₩280,075 | -0.38% | 64.7만 |
|---|
| 2026.05.11 | ₩283,802 | ₩284,350 | ₩281,852 | ₩282,159 | -0.58% | 65.4만 |
|---|
| 2026.05.08 | ₩281,317 | ₩283,562 | ₩280,876 | ₩282,733 | +0.50% | 34.1만 |
|---|
| 2026.05.07 | ₩283,949 | ₩284,818 | ₩280,008 | ₩280,689 | -1.15% | 61.1만 |
|---|
| 2026.05.06 | ₩282,961 | ₩284,430 | ₩282,226 | ₩284,243 | +0.45% | 73.8만 |
|---|
| 2026.05.05 | ₩277,136 | ₩280,609 | ₩277,136 | ₩280,035 | +1.05% | 78만 |
|---|
| 2026.05.04 | ₩277,082 | ₩278,726 | ₩274,477 | ₩275,960 | -0.41% | 82.4만 |
|---|
| 2026.05.01 | ₩278,405 | ₩279,086 | ₩276,147 | ₩278,191 | -0.08% | 72.7만 |
|---|
| 2026.04.30 | ₩273,195 | ₩278,058 | ₩273,141 | ₩277,550 | +1.59% | 97.7만 |
|---|
| 2026.04.29 | ₩275,786 | ₩275,786 | ₩271,338 | ₩272,727 | -1.11% | 79.8만 |
|---|
| 2026.04.28 | ₩276,735 | ₩278,351 | ₩275,452 | ₩276,361 | -0.14% | 76.1만 |
|---|
| 2026.04.27 | ₩276,815 | ₩278,699 | ₩276,815 | ₩277,617 | +0.29% | 34.8만 |
|---|
| 2026.04.24 | ₩276,601 | ₩277,643 | ₩274,784 | ₩276,494 | -0.04% | 84만 |
|---|
| 2026.04.23 | ₩275,786 | ₩277,376 | ₩272,927 | ₩275,947 | +0.06% | 63.2만 |
|---|
| 2026.04.22 | ₩276,775 | ₩277,510 | ₩274,544 | ₩275,519 | -0.45% | 60만 |
|---|
| 2026.04.21 | ₩277,924 | ₩278,953 | ₩273,569 | ₩274,370 | -1.28% | 134.4만 |
|---|
| 2026.04.20 | ₩274,677 | ₩277,710 | ₩274,677 | ₩277,336 | +0.97% | 119.4만 |
|---|
| 2026.04.17 | ₩272,927 | ₩277,991 | ₩272,834 | ₩275,813 | +1.06% | 73.3만 |
|---|
| 2026.04.16 | ₩269,681 | ₩270,670 | ₩268,879 | ₩270,215 | +0.20% | 83.8만 |
|---|
| 2026.04.15 | ₩269,881 | ₩269,935 | ₩268,639 | ₩269,774 | -0.04% | 53.5만 |
|---|
| 2026.04.14 | ₩269,494 | ₩270,696 | ₩268,292 | ₩269,988 | +0.18% | 62.2만 |
|---|
| 2026.04.13 | ₩265,366 | ₩268,599 | ₩264,778 | ₩268,332 | +1.12% | 153.6만 |
|---|
| 2026.04.10 | ₩267,156 | ₩267,517 | ₩265,326 | ₩266,314 | -0.32% | 44.6만 |
|---|
| 2026.04.09 | ₩263,509 | ₩267,770 | ₩263,509 | ₩266,809 | +1.25% | 85.8만 |
|---|
| 2026.04.08 | ₩264,791 | ₩266,354 | ₩263,175 | ₩265,099 | +0.12% | 114.6만 |
|---|
| 2026.04.07 | ₩256,588 | ₩259,073 | ₩255,760 | ₩258,459 | +0.73% | 54.3만 |
|---|
| 2026.04.06 | ₩256,334 | ₩258,245 | ₩255,626 | ₩257,697 | +0.53% | 69.7만 |
|---|
| 2026.04.02 | ₩251,351 | ₩257,256 | ₩250,790 | ₩256,762 | +2.15% | 294.6만 |
|---|
| 2026.04.01 | ₩254,865 | ₩257,377 | ₩254,598 | ₩254,852 | -0.01% | 114.7만 |
|---|
| 2026.03.31 | ₩250,376 | ₩254,558 | ₩249,013 | ₩253,288 | +1.16% | 76.1만 |
|---|
| 2026.03.30 | ₩251,806 | ₩251,806 | ₩246,114 | ₩246,916 | -1.94% | 68.6만 |
|---|
| 2026.03.27 | ₩251,391 | ₩252,353 | ₩248,359 | ₩249,147 | -0.89% | 86.2만 |
|---|
| 2026.03.26 | ₩252,754 | ₩256,294 | ₩252,500 | ₩252,914 | +0.06% | 60.8만 |
|---|
| 2026.03.25 | ₩255,212 | ₩256,321 | ₩253,208 | ₩255,439 | +0.09% | 57.4만 |
|---|
| 2026.03.24 | ₩248,532 | ₩254,170 | ₩247,677 | ₩252,473 | +1.59% | 62.5만 |
|---|
| 2026.03.23 | ₩249,067 | ₩253,930 | ₩248,706 | ₩250,282 | +0.49% | 114.8만 |
|---|
| 2026.03.20 | ₩249,468 | ₩249,775 | ₩243,188 | ₩245,099 | -1.75% | 105.7만 |
|---|
| 2026.03.19 | ₩245,593 | ₩251,832 | ₩245,353 | ₩249,441 | +1.57% | 44.5만 |
|---|
| 2026.03.18 | ₩250,496 | ₩250,884 | ₩248,025 | ₩248,051 | -0.98% | 75.7만 |
|---|
| 2026.03.17 | ₩251,939 | ₩253,876 | ₩251,472 | ₩251,872 | -0.03% | 67.1만 |
|---|
| 2026.03.16 | ₩252,220 | ₩253,809 | ₩251,351 | ₩251,351 | -0.34% | 51.8만 |
|---|
| 2026.03.13 | ₩251,538 | ₩252,794 | ₩248,519 | ₩249,374 | -0.86% | 48.8만 |
|---|
| 2026.03.12 | ₩251,258 | ₩252,180 | ₩249,134 | ₩250,109 | -0.46% | 169.7만 |
|---|
| 2026.03.11 | ₩253,983 | ₩255,707 | ₩252,393 | ₩254,491 | +0.20% | 89.1만 |
|---|
| 2026.03.10 | ₩254,985 | ₩259,381 | ₩254,290 | ₩255,252 | +0.10% | 81.1만 |
|---|
| 2026.03.09 | ₩251,138 | ₩256,615 | ₩247,277 | ₩255,626 | +1.79% | 116.7만 |
|---|
| 2026.03.06 | ₩254,892 | ₩255,373 | ₩252,687 | ₩254,384 | -0.20% | 66.5만 |
|---|
| 2026.03.05 | ₩262,400 | ₩263,041 | ₩257,069 | ₩259,621 | -1.06% | 70만 |
|---|
| 2026.03.04 | ₩263,722 | ₩265,593 | ₩261,612 | ₩264,671 | +0.36% | 65.3만 |
|---|
| 2026.03.03 | ₩259,113 | ₩263,589 | ₩256,415 | ₩261,932 | +1.09% | 85.4만 |
|---|
| 2026.03.02 | ₩260,770 | ₩266,247 | ₩260,650 | ₩265,793 | +1.93% | 73.7만 |
|---|
| 2026.02.27 | ₩265,125 | ₩265,646 | ₩262,373 | ₩263,923 | -0.45% | 52.3만 |
|---|
| 2026.02.26 | ₩266,795 | ₩268,732 | ₩265,058 | ₩268,292 | +0.56% | 38만 |
|---|
| 2026.02.25 | ₩267,196 | ₩267,316 | ₩264,471 | ₩266,875 | -0.12% | 42.1만 |
|---|
| 2026.02.24 | ₩263,575 | ₩266,528 | ₩263,575 | ₩265,673 | +0.80% | 47만 |
|---|
| 2026.02.23 | ₩267,784 | ₩268,545 | ₩261,652 | ₩263,562 | -1.58% | 67.5만 |
|---|
| 2026.02.20 | ₩266,755 | ₩270,589 | ₩265,646 | ₩268,425 | +0.63% | 51.5만 |
|---|
| 2026.02.19 | ₩265,633 | ₩267,650 | ₩264,631 | ₩267,543 | +0.72% | 46.5만 |
|---|
| 2026.02.18 | ₩266,849 | ₩269,748 | ₩265,807 | ₩266,862 | +0.01% | 56.1만 |
|---|
| 2026.02.17 | ₩267,009 | ₩268,679 | ₩263,282 | ₩266,742 | -0.10% | 77.2만 |
|---|
| 2026.02.13 | ₩263,909 | ₩268,732 | ₩262,293 | ₩267,156 | +1.23% | 106.8만 |
|---|
| 2026.02.12 | ₩269,748 | ₩270,162 | ₩261,117 | ₩263,415 | -2.35% | 77.6만 |
|---|
| 2026.02.11 | ₩270,416 | ₩271,217 | ₩265,860 | ₩267,931 | -0.92% | 37.2만 |
|---|
| 2026.02.10 | ₩269,000 | ₩270,068 | ₩267,958 | ₩268,292 | -0.26% | 63만 |
|---|
| 2026.02.09 | ₩267,330 | ₩269,454 | ₩265,967 | ₩268,465 | +0.42% | 57만 |
|---|
| 2026.02.06 | ₩263,335 | ₩268,412 | ₩262,841 | ₩267,610 | +1.62% | 75.8만 |
|---|
| 2026.02.05 | ₩262,079 | ₩264,671 | ₩259,381 | ₩260,276 | -0.69% | 118.3만 |
|---|
| 2026.02.04 | ₩265,539 | ₩267,022 | ₩261,759 | ₩264,284 | -0.47% | 90.4만 |
|---|
| 2026.02.03 | ₩262,587 | ₩265,726 | ₩260,356 | ₩263,923 | +0.51% | 131.1만 |
|---|
| 2026.02.02 | ₩257,791 | ₩263,121 | ₩257,644 | ₩261,705 | +1.52% | 97만 |
|---|
| 2026.01.30 | ₩258,806 | ₩260,583 | ₩256,749 | ₩259,020 | +0.08% | 115.1만 |
|---|
| 2026.01.29 | ₩261,171 | ₩262,467 | ₩257,831 | ₩261,665 | +0.19% | 173.9만 |
|---|
| 2026.01.28 | ₩262,547 | ₩262,867 | ₩259,327 | ₩259,928 | -1.00% | 59.5만 |
|---|
| 2026.01.27 | ₩260,209 | ₩261,545 | ₩259,541 | ₩261,398 | +0.46% | 87.5만 |
|---|
| 2026.01.26 | ₩261,799 | ₩262,720 | ₩259,634 | ₩260,396 | -0.54% | 66.7만 |
|---|
| 2026.01.23 | ₩265,219 | ₩265,219 | ₩260,957 | ₩261,344 | -1.46% | 72.2만 |
|---|
| 2026.01.22 | ₩265,419 | ₩268,185 | ₩265,352 | ₩265,860 | +0.17% | 56.7만 |
|---|
| 2026.01.21 | ₩259,608 | ₩264,618 | ₩259,608 | ₩264,003 | +1.69% | 66.5만 |
|---|
| 2026.01.20 | ₩256,976 | ₩259,621 | ₩256,922 | ₩257,590 | +0.24% | 80.4만 |
|---|
| 2026.01.16 | ₩261,117 | ₩262,026 | ₩260,008 | ₩261,010 | -0.04% | 54.5만 |
|---|
| 2026.01.15 | ₩258,886 | ₩262,453 | ₩258,886 | ₩261,144 | +0.87% | 166.6만 |
|---|
| 2026.01.14 | ₩256,388 | ₩259,300 | ₩256,134 | ₩258,793 | +0.94% | 63.8만 |
|---|
| 2026.01.13 | ₩256,949 | ₩257,564 | ₩255,666 | ₩256,321 | -0.24% | 96.1만 |
|---|
| 2026.01.12 | ₩254,331 | ₩256,147 | ₩253,315 | ₩255,987 | +0.65% | 73.1만 |
|---|
| 2026.01.09 | ₩255,012 | ₩256,495 | ₩253,369 | ₩255,332 | +0.13% | 118.5만 |
|---|
| 2026.01.08 | ₩249,468 | ₩254,491 | ₩248,960 | ₩253,796 | +1.74% | 65.1만 |
|---|
| 2026.01.07 | ₩251,351 | ₩251,752 | ₩248,920 | ₩250,256 | -0.44% | 36.3만 |
|---|
| 2026.01.06 | ₩247,116 | ₩251,191 | ₩246,395 | ₩251,097 | +1.61% | 68.7만 |
|---|
| 2026.01.05 | ₩244,832 | ₩248,546 | ₩244,605 | ₩247,410 | +1.05% | 185.5만 |
|---|
| 2026.01.02 | ₩243,723 | ₩244,725 | ₩241,238 | ₩244,311 | +0.24% | 82.4만 |
|---|
| 2025.12.31 | ₩243,883 | ₩244,404 | ₩241,999 | ₩242,093 | -0.73% | 54.1만 |
|---|
| 2025.12.30 | ₩245,446 | ₩245,754 | ₩243,883 | ₩244,017 | -0.58% | 40.7만 |
|---|
| 2025.12.29 | ₩246,047 | ₩247,076 | ₩244,939 | ₩245,393 | -0.27% | 83.9만 |
|---|
| 2025.12.26 | ₩247,223 | ₩247,223 | ₩245,647 | ₩246,515 | -0.29% | 70.2만 |
|---|
| 2025.12.24 | ₩246,622 | ₩247,584 | ₩245,887 | ₩247,343 | +0.29% | 29.5만 |
|---|
| 2025.12.23 | ₩247,330 | ₩248,025 | ₩246,341 | ₩246,635 | -0.28% | 52.2만 |
|---|
| 2025.12.22 | ₩247,557 | ₩249,695 | ₩247,557 | ₩248,132 | +0.23% | 95.3만 |
|---|
| 2025.12.19 | ₩246,822 | ₩247,798 | ₩245,914 | ₩246,422 | -0.16% | 110.2만 |
|---|
| 2025.12.18 | ₩247,570 | ₩248,626 | ₩245,927 | ₩246,381 | -0.48% | 71.7만 |
|---|
| 2025.12.17 | ₩246,902 | ₩248,920 | ₩244,952 | ₩245,353 | -0.63% | 58.9만 |
|---|
| 2025.12.16 | ₩247,063 | ₩248,599 | ₩245,206 | ₩246,368 | -0.28% | 69.6만 |
|---|
| 2025.12.15 | ₩251,993 | ₩252,046 | ₩248,759 | ₩249,387 | -1.03% | 160만 |
|---|
| 2025.12.12 | ₩253,636 | ₩254,103 | ₩249,895 | ₩250,403 | -1.27% | 83.6만 |
|---|
| 2025.12.11 | ₩250,029 | ₩253,462 | ₩250,029 | ₩253,101 | +1.23% | 135.2만 |
|---|
| 2025.12.10 | ₩245,860 | ₩252,420 | ₩245,860 | ₩250,737 | +1.98% | 161만 |
|---|
| 2025.12.09 | ₩244,645 | ₩247,557 | ₩244,618 | ₩245,967 | +0.54% | 73.3만 |
|---|
| 2025.12.08 | ₩246,902 | ₩247,009 | ₩244,925 | ₩245,179 | -0.70% | 100.8만 |
|---|
| 2025.12.05 | ₩245,526 | ₩247,236 | ₩245,219 | ₩245,513 | -0.01% | 144.8만 |
|---|
| 2025.12.04 | ₩244,551 | ₩246,836 | ₩243,950 | ₩245,780 | +0.50% | 48.2만 |
|---|
| 2025.12.03 | ₩241,852 | ₩245,513 | ₩241,612 | ₩245,326 | +1.44% | 62.7만 |
|---|
| 2025.12.02 | ₩243,015 | ₩243,015 | ₩240,810 | ₩240,864 | -0.89% | 37만 |
|---|
| 2025.12.01 | ₩240,530 | ₩243,242 | ₩240,530 | ₩241,852 | +0.55% | 72.4만 |
|---|
| 2025.11.28 | ₩242,801 | ₩243,563 | ₩242,213 | ₩243,456 | +0.27% | 35.1만 |
|---|
| 2025.11.26 | ₩240,677 | ₩244,164 | ₩239,969 | ₩242,520 | +0.77% | 58.8만 |
|---|
| 2025.11.25 | ₩236,442 | ₩241,265 | ₩235,747 | ₩240,677 | +1.79% | 77.2만 |
|---|
| 2025.11.24 | ₩232,581 | ₩235,573 | ₩231,833 | ₩235,052 | +1.06% | 107.3만 |
|---|
| 2025.11.21 | ₩226,248 | ₩233,743 | ₩226,248 | ₩232,260 | +2.66% | 98.3만 |
|---|
| 2025.11.20 | ₩231,125 | ₩233,596 | ₩225,447 | ₩225,580 | -2.40% | 75.4만 |
|---|
| 2025.11.19 | ₩229,708 | ₩231,218 | ₩227,624 | ₩228,720 | -0.43% | 51만 |
|---|
| 2025.11.18 | ₩227,370 | ₩230,750 | ₩226,863 | ₩229,388 | +0.89% | 72.8만 |
|---|
| 2025.11.17 | ₩232,541 | ₩233,369 | ₩227,758 | ₩228,319 | -1.82% | 76.6만 |
|---|
| 2025.11.14 | ₩230,109 | ₩234,077 | ₩230,109 | ₩233,356 | +1.41% | 74만 |
|---|
| 2025.11.13 | ₩236,094 | ₩237,390 | ₩232,153 | ₩233,008 | -1.31% | 47.5만 |
|---|
| 2025.11.12 | ₩238,138 | ₩239,782 | ₩237,177 | ₩237,390 | -0.31% | 42.8만 |
|---|
| 2025.11.11 | ₩236,696 | ₩238,098 | ₩236,201 | ₩237,577 | +0.37% | 32.2만 |
|---|
| 2025.11.10 | ₩237,457 | ₩237,938 | ₩235,146 | ₩236,669 | -0.33% | 68.1만 |
|---|
| 2025.11.07 | ₩231,846 | ₩234,959 | ₩231,165 | ₩234,852 | +1.30% | 76.8만 |
|---|
| 2025.11.06 | ₩235,974 | ₩236,535 | ₩232,968 | ₩233,209 | -1.17% | 71만 |
|---|
| 2025.11.05 | ₩234,171 | ₩237,323 | ₩233,743 | ₩236,402 | +0.95% | 50.1만 |
|---|
| 2025.11.04 | ₩233,823 | ₩235,346 | ₩232,968 | ₩233,596 | -0.10% | 47만 |
|---|
| 2025.11.03 | ₩236,001 | ₩236,722 | ₩233,716 | ₩236,722 | +0.31% | 62.8만 |
|---|
| 2025.10.31 | ₩236,148 | ₩237,177 | ₩234,464 | ₩236,642 | +0.21% | 61만 |
|---|
| 2025.10.30 | ₩236,776 | ₩238,780 | ₩235,587 | ₩236,121 | -0.28% | 43.3만 |
|---|
| 2025.10.29 | ₩240,423 | ₩242,280 | ₩235,894 | ₩237,804 | -1.09% | 130.4만 |
|---|
| 2025.10.28 | ₩241,465 | ₩242,494 | ₩239,915 | ₩240,864 | -0.25% | 256.3만 |
|---|
| 2025.10.27 | ₩243,496 | ₩244,137 | ₩241,585 | ₩242,160 | -0.55% | 54.6만 |
|---|
| 2025.10.24 | ₩242,106 | ₩243,509 | ₩241,545 | ₩242,494 | +0.16% | 43.8만 |
|---|
| 2025.10.23 | ₩238,339 | ₩240,450 | ₩237,337 | ₩239,555 | +0.51% | 48.2만 |
|---|
| 2025.10.22 | ₩238,833 | ₩239,768 | ₩235,320 | ₩237,417 | -0.59% | 61.3만 |
|---|
| 2025.10.21 | ₩239,822 | ₩241,078 | ₩238,593 | ₩239,595 | -0.09% | 32.2만 |
|---|
| 2025.10.20 | ₩238,633 | ₩240,997 | ₩238,072 | ₩240,623 | +0.83% | 66.7만 |
|---|
| 2025.10.17 | ₩234,892 | ₩236,989 | ₩234,571 | ₩235,841 | +0.40% | 69만 |
|---|
| 2025.10.16 | ₩242,093 | ₩242,120 | ₩235,173 | ₩236,241 | -2.42% | 89.3만 |
|---|
| 2025.10.15 | ₩241,599 | ₩244,217 | ₩239,127 | ₩241,599 | 0.00% | 60.1만 |
|---|
| 2025.10.14 | ₩232,861 | ₩241,158 | ₩232,474 | ₩239,808 | +2.98% | 54.6만 |
|---|
| 2025.10.13 | ₩233,650 | ₩235,587 | ₩232,594 | ₩235,253 | +0.69% | 46.4만 |
|---|
| 2025.10.10 | ₩238,152 | ₩239,167 | ₩229,976 | ₩230,243 | -3.32% | 80.4만 |
|---|