시장 데이터를 불러오는 중
전체 종목
iShares Russell Top 200 ETF 과거 주가
iShares Russell Top 200 ETF · IWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell Top 200 ETF · IWL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩259,374 | ₩260,245 | ₩259,093 | ₩260,004 | +0.24% | 2.7만 |
| 2026.10.08 | ₩259,307 | ₩259,629 | ₩257,418 | ₩258,476 | -0.32% | 4.1만 |
| 2026.10.07 | ₩259,187 | ₩260,084 | ₩258,704 | ₩260,084 | +0.35% | 3.2만 |
| 2026.10.06 | ₩260,232 | ₩261,156 | ₩260,058 | ₩260,540 | +0.12% | 7.2만 |
| 2026.10.05 | ₩257,351 | ₩259,374 | ₩257,351 | ₩258,986 | +0.64% | 4만 |
| 2026.10.02 | ₩257,538 | ₩258,155 | ₩256,788 | ₩257,069 | -0.18% | 2.7만 |
| 2026.10.01 | ₩255,475 | ₩255,783 | ₩253,585 | ₩255,033 | -0.17% | 5만 |
| 2026.09.30 | ₩256,118 | ₩257,136 | ₩254,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,818 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩256,346 | ₩256,346 | ₩254,765 | ₩255,220 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩256,600 | ₩256,989 | ₩255,234 | ₩255,609 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,882 | ₩257,967 | ₩256,024 | ₩257,726 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,872 | ₩256,775 | ₩254,724 | ₩256,319 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩258,356 | ₩258,356 | ₩255,971 | ₩256,306 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩258,584 | ₩258,999 | ₩258,168 | ₩258,436 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩255,421 | ₩258,811 | ₩255,421 | ₩258,463 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩254,108 | ₩254,175 | ₩252,982 | ₩254,135 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩253,693 | ₩253,947 | ₩253,023 | ₩253,706 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩252,406 | ₩253,063 | ₩249,418 | ₩250,704 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩252,393 | ₩252,554 | ₩251,307 | ₩251,562 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩252,286 | ₩254,054 | ₩252,232 | ₩253,291 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩254,711 | ₩255,180 | ₩254,389 | ₩254,537 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩252,138 | ₩252,875 | ₩251,924 | ₩252,272 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩254,162 | ₩254,242 | ₩253,224 | ₩253,760 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩255,703 | ₩255,743 | ₩254,644 | ₩254,832 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩257,029 | ₩257,257 | ₩255,676 | ₩256,145 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩255,059 | ₩257,418 | ₩255,059 | ₩257,069 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩253,304 | ₩254,698 | ₩253,009 | ₩254,162 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩253,277 | ₩254,148 | ₩252,446 | ₩253,076 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,845 | ₩255,140 | ₩254,188 | ₩254,765 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩256,091 | ₩257,525 | ₩255,140 | ₩255,435 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,966 | ₩256,239 | ₩254,309 | ₩255,904 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩253,465 | ₩254,336 | ₩253,183 | ₩253,907 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,853 | ₩254,229 | ₩253,170 | ₩254,041 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩253,304 | ₩253,666 | ₩252,500 | ₩253,063 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,987 | ₩254,389 | ₩253,210 | ₩253,746 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩254,028 | ₩254,363 | ₩252,621 | ₩252,755 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩255,394 | ₩255,944 | ₩254,724 | ₩254,939 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩254,631 | ₩254,805 | ₩254,336 | ₩254,403 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩257,378 | ₩257,498 | ₩256,038 | ₩256,158 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩258,101 | ₩258,182 | ₩257,069 | ₩257,364 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩257,110 | ₩258,490 | ₩256,842 | ₩257,914 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩257,029 | ₩257,190 | ₩256,038 | ₩256,239 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩257,592 | ₩257,592 | ₩255,220 | ₩255,569 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩256,373 | ₩257,525 | ₩256,359 | ₩256,708 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩256,185 | ₩256,976 | ₩255,528 | ₩256,775 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩255,502 | ₩256,225 | ₩254,952 | ₩255,193 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩257,458 | ₩257,713 | ₩255,448 | ₩255,528 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩252,379 | ₩256,681 | ₩251,843 | ₩255,917 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩248,212 | ₩251,616 | ₩248,212 | ₩251,281 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩246,523 | ₩248,038 | ₩244,527 | ₩247,368 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩243,080 | ₩245,585 | ₩242,490 | ₩245,224 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩244,165 | ₩245,049 | ₩240,480 | ₩240,668 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩244,071 | ₩245,358 | ₩243,173 | ₩244,661 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩246,644 | ₩246,657 | ₩243,388 | ₩244,245 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩244,312 | ₩246,041 | ₩243,964 | ₩244,379 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,982 | ₩245,827 | ₩243,508 | ₩244,353 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩247,703 | ₩248,748 | ₩247,703 | ₩247,904 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩247,582 | ₩248,480 | ₩246,939 | ₩248,199 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩247,743 | ₩248,306 | ₩245,894 | ₩245,907 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩245,585 | ₩247,796 | ₩245,331 | ₩246,282 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,967 | ₩250,450 | ₩248,252 | ₩249,096 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩250,503 | ₩251,066 | ₩249,498 | ₩250,852 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,976 | ₩249,954 | ₩248,601 | ₩249,619 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,914 | ₩250,021 | ₩248,239 | ₩248,426 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩249,606 | ₩250,838 | ₩248,534 | ₩250,745 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,944 | ₩249,646 | ₩247,461 | ₩249,646 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩246,604 | ₩247,609 | ₩245,585 | ₩247,609 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,842 | ₩249,070 | ₩247,421 | ₩248,145 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩248,467 | ₩249,807 | ₩248,467 | ₩249,552 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩248,011 | ₩249,003 | ₩245,585 | ₩247,220 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩247,528 | ₩248,641 | ₩246,523 | ₩247,502 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,800 | ₩248,333 | ₩245,652 | ₩247,837 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩243,709 | ₩245,773 | ₩242,584 | ₩245,572 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,815 | ₩243,535 | ₩240,426 | ₩241,780 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩244,098 | ₩244,098 | ₩241,472 | ₩242,088 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩243,441 | ₩245,023 | ₩242,115 | ₩242,718 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩243,147 | ₩245,183 | ₩243,093 | ₩243,227 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩248,078 | ₩248,735 | ₩246,269 | ₩246,617 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩248,426 | ₩248,440 | ₩246,912 | ₩247,917 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,949 | ₩248,949 | ₩245,049 | ₩245,411 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,766 | ₩249,981 | ₩248,413 | ₩248,574 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩249,043 | ₩250,664 | ₩249,043 | ₩249,967 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩245,706 | ₩246,671 | ₩244,192 | ₩245,947 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩242,262 | ₩245,572 | ₩240,788 | ₩245,063 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩243,589 | ₩244,929 | ₩241,070 | ₩241,137 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩247,354 | ₩248,279 | ₩240,534 | ₩245,023 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩247,193 | ₩248,145 | ₩245,987 | ₩246,135 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩250,396 | ₩250,704 | ₩245,103 | ₩245,143 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩250,155 | ₩252,607 | ₩249,967 | ₩252,138 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,969 | ₩253,157 | ₩250,999 | ₩251,039 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩252,487 | ₩253,425 | ₩252,259 | ₩253,130 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩252,192 | ₩253,505 | ₩251,830 | ₩252,956 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,817 | ₩252,768 | ₩251,629 | ₩252,098 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩250,061 | ₩251,696 | ₩249,592 | ₩251,549 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩250,235 | ₩250,235 | ₩249,230 | ₩249,927 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,753 | ₩250,450 | ₩249,204 | ₩249,927 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,855 | ₩249,525 | ₩248,172 | ₩248,426 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩246,282 | ₩248,279 | ₩245,867 | ₩247,542 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩245,398 | ₩247,274 | ₩245,157 | ₩247,234 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩245,344 | ₩246,081 | ₩244,245 | ₩244,728 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,939 | ₩247,100 | ₩244,902 | ₩246,336 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩247,448 | ₩248,132 | ₩246,376 | ₩246,430 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩247,729 | ₩249,900 | ₩247,729 | ₩249,565 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩245,719 | ₩247,850 | ₩245,224 | ₩247,368 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,969 | ₩245,827 | ₩243,535 | ₩245,639 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,902 | ₩246,336 | ₩244,902 | ₩245,813 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩244,594 | ₩245,652 | ₩244,594 | ₩245,599 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩244,460 | ₩244,996 | ₩243,053 | ₩243,348 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,833 | ₩244,098 | ₩241,833 | ₩243,924 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,756 | ₩240,748 | ₩239,743 | ₩240,373 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩239,448 | ₩239,971 | ₩237,653 | ₩238,671 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩240,172 | ₩241,083 | ₩239,569 | ₩239,569 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,760 | ₩239,019 | ₩235,897 | ₩238,792 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩236,514 | ₩236,768 | ₩235,602 | ₩236,768 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩236,581 | ₩236,916 | ₩235,978 | ₩236,862 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,916 | ₩237,894 | ₩236,674 | ₩237,867 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩236,259 | ₩237,465 | ₩235,710 | ₩237,344 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩235,710 | ₩236,634 | ₩233,391 | ₩235,227 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩235,254 | ₩236,540 | ₩234,932 | ₩236,540 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,911 | ₩235,951 | ₩233,204 | ₩233,632 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩235,535 | ₩235,817 | ₩234,490 | ₩235,066 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩234,651 | ₩236,634 | ₩234,651 | ₩235,870 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩233,123 | ₩233,498 | ₩232,011 | ₩233,083 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,885 | ₩232,748 | ₩230,524 | ₩232,668 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,978 | ₩230,309 | ₩227,978 | ₩230,242 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩224,480 | ₩227,348 | ₩224,172 | ₩227,267 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩225,445 | ₩225,847 | ₩224,708 | ₩224,963 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩223,408 | ₩225,257 | ₩222,886 | ₩225,164 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩224,118 | ₩224,319 | ₩222,269 | ₩223,649 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩217,499 | ₩218,262 | ₩215,261 | ₩218,209 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,963 | ₩218,195 | ₩216,909 | ₩217,994 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩214,149 | ₩217,472 | ₩213,586 | ₩216,949 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩216,520 | ₩217,994 | ₩216,279 | ₩216,855 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩211,375 | ₩215,355 | ₩211,375 | ₩215,046 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩211,428 | ₩211,629 | ₩208,212 | ₩209,043 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩212,567 | ₩212,567 | ₩209,378 | ₩209,593 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩216,025 | ₩216,641 | ₩213,425 | ₩213,505 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,994 | ₩218,785 | ₩216,802 | ₩217,338 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩216,065 | ₩217,351 | ₩215,703 | ₩216,199 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩218,182 | ₩219,616 | ₩217,070 | ₩217,458 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,713 | ₩217,713 | ₩213,988 | ₩214,993 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩217,190 | ₩219,080 | ₩216,829 | ₩218,048 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩221,344 | ₩221,626 | ₩218,785 | ₩218,852 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩222,564 | ₩223,301 | ₩222,001 | ₩222,055 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,814 | ₩223,020 | ₩221,626 | ₩222,162 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩222,644 | ₩223,154 | ₩219,616 | ₩219,803 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩223,100 | ₩223,100 | ₩221,318 | ₩221,358 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩225,123 | ₩225,659 | ₩223,757 | ₩224,721 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,922 | ₩226,691 | ₩224,105 | ₩224,855 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩221,103 | ₩225,445 | ₩219,937 | ₩225,083 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩223,355 | ₩224,333 | ₩222,484 | ₩223,167 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,901 | ₩226,932 | ₩224,011 | ₩225,914 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩225,592 | ₩227,482 | ₩225,204 | ₩226,932 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩223,328 | ₩225,753 | ₩221,800 | ₩225,016 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩224,507 | ₩227,643 | ₩224,266 | ₩226,986 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,847 | ₩226,999 | ₩225,700 | ₩226,959 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩229,559 | ₩229,559 | ₩226,343 | ₩227,937 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩228,272 | ₩229,733 | ₩228,272 | ₩229,706 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩225,499 | ₩227,750 | ₩224,976 | ₩227,495 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,777 | ₩228,366 | ₩225,284 | ₩225,834 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,914 | ₩228,326 | ₩225,874 | ₩228,259 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩226,383 | ₩227,080 | ₩225,820 | ₩226,597 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩226,557 | ₩228,125 | ₩226,236 | ₩227,147 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,896 | ₩226,745 | ₩223,850 | ₩226,128 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩226,155 | ₩227,214 | ₩224,775 | ₩225,659 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩230,202 | ₩230,336 | ₩225,753 | ₩225,954 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩231,220 | ₩231,354 | ₩228,956 | ₩229,519 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,832 | ₩231,341 | ₩229,626 | ₩229,626 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,862 | ₩231,046 | ₩228,661 | ₩230,510 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩226,128 | ₩229,760 | ₩226,128 | ₩229,251 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩226,142 | ₩227,080 | ₩224,427 | ₩225,097 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,934 | ₩230,001 | ₩226,664 | ₩228,004 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩232,252 | ₩232,346 | ₩227,750 | ₩229,586 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩230,028 | ₩232,453 | ₩230,028 | ₩231,957 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩230,577 | ₩231,381 | ₩229,385 | ₩230,859 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩232,319 | ₩232,319 | ₩228,246 | ₩231,475 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,708 | ₩232,802 | ₩231,569 | ₩232,038 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩231,515 | ₩232,413 | ₩231,328 | ₩232,105 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩230,256 | ₩231,529 | ₩230,242 | ₩231,046 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩229,210 | ₩230,363 | ₩228,875 | ₩229,800 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩229,612 | ₩230,041 | ₩228,715 | ₩229,452 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩226,142 | ₩229,170 | ₩225,820 | ₩228,031 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩227,254 | ₩227,978 | ₩225,378 | ₩225,753 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩231,180 | ₩231,395 | ₩230,055 | ₩230,550 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩231,663 | ₩231,756 | ₩230,336 | ₩230,550 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩230,591 | ₩230,591 | ₩228,661 | ₩230,175 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩232,400 | ₩232,400 | ₩230,765 | ₩231,622 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,778 | ₩232,601 | ₩230,510 | ₩232,319 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩230,564 | ₩232,266 | ₩230,510 | ₩231,877 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩230,470 | ₩230,644 | ₩229,988 | ₩230,497 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩231,261 | ₩232,199 | ₩230,711 | ₩230,711 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩230,215 | ₩231,314 | ₩230,068 | ₩231,086 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,907 | ₩230,698 | ₩229,773 | ₩230,081 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,880 | ₩230,497 | ₩227,656 | ₩228,674 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,746 | ₩229,854 | ₩228,607 | ₩228,648 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩230,363 | ₩230,698 | ₩230,055 | ₩230,175 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩230,256 | ₩230,671 | ₩229,947 | ₩230,430 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩231,475 | ₩231,703 | ₩231,113 | ₩231,274 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩230,537 | ₩231,488 | ₩230,537 | ₩231,354 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,835 | ₩230,617 | ₩228,782 | ₩230,497 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,996 | ₩229,425 | ₩228,554 | ₩229,304 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩226,624 | ₩227,937 | ₩226,624 | ₩227,937 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,820 | ₩227,080 | ₩225,177 | ₩225,700 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,946 | ₩226,946 | ₩223,797 | ₩223,824 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩226,557 | ₩227,120 | ₩225,177 | ₩226,638 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩229,237 | ₩229,465 | ₩227,053 | ₩227,696 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩230,068 | ₩230,256 | ₩227,133 | ₩227,951 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩229,331 | ₩230,537 | ₩228,071 | ₩230,537 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,822 | ₩230,631 | ₩228,299 | ₩230,256 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,862 | ₩229,706 | ₩228,755 | ₩229,036 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,921 | ₩230,068 | ₩228,514 | ₩229,103 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,867 | ₩230,658 | ₩229,519 | ₩229,787 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩230,122 | ₩230,122 | ₩228,540 | ₩229,304 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩228,246 | ₩229,639 | ₩228,165 | ₩229,224 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩228,621 | ₩229,438 | ₩227,964 | ₩228,648 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩227,562 | ₩228,782 | ₩227,562 | ₩228,031 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩228,058 | ₩228,942 | ₩227,911 | ₩228,902 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩227,267 | ₩228,313 | ₩226,798 | ₩227,817 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩224,118 | ₩226,557 | ₩223,127 | ₩226,236 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,827 | ₩224,628 | ₩221,827 | ₩224,279 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,736 | ₩222,390 | ₩217,941 | ₩220,554 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,767 | ₩226,664 | ₩218,664 | ₩218,731 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩221,505 | ₩223,917 | ₩221,036 | ₩222,296 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩222,242 | ₩222,886 | ₩220,192 | ₩221,304 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩224,480 | ₩225,807 | ₩222,202 | ₩223,435 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,711 | ₩226,370 | ₩221,988 | ₩225,324 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩228,138 | ₩228,138 | ₩224,721 | ₩225,338 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,706 | ₩229,706 | ₩228,286 | ₩229,143 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩228,058 | ₩229,117 | ₩227,535 | ₩228,996 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩227,080 | ₩228,688 | ₩226,557 | ₩228,527 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,850 | ₩224,788 | ₩221,921 | ₩224,788 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩227,120 | ₩227,120 | ₩224,440 | ₩224,708 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,691 | ₩228,447 | ₩226,423 | ₩227,455 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩227,066 | ₩228,286 | ₩226,651 | ₩226,798 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩230,403 | ₩230,751 | ₩228,674 | ₩229,599 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩230,242 | ₩230,242 | ₩228,447 | ₩229,157 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,787 | ₩230,162 | ₩228,406 | ₩228,500 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩231,274 | ₩231,703 | ₩229,572 | ₩231,113 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩230,617 | ₩231,140 | ₩229,934 | ₩230,711 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩228,634 | ₩229,746 | ₩228,487 | ₩229,706 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩226,088 | ₩226,999 | ₩226,008 | ₩226,517 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩223,542 | ₩224,936 | ₩223,542 | ₩224,628 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,708 | ₩224,708 | ₩221,881 | ₩223,341 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,762 | ₩225,070 | ₩224,279 | ₩224,453 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩223,234 | ₩224,989 | ₩223,234 | ₩224,695 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩221,197 | ₩222,778 | ₩220,299 | ₩222,376 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩223,033 | ₩223,288 | ₩219,937 | ₩221,130 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩223,113 | ₩224,038 | ₩220,943 | ₩222,376 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,857 | ₩222,631 | ₩218,624 | ₩221,452 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩221,224 | ₩222,376 | ₩220,929 | ₩222,028 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,788 | ₩225,284 | ₩218,423 | ₩218,571 | -2.77% | 4.8만 |
|---|