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 | ₩258,581 | ₩259,449 | ₩258,300 | ₩259,209 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,514 | ₩258,835 | ₩256,630 | ₩257,686 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,394 | ₩259,289 | ₩257,913 | ₩259,289 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,436 | ₩260,357 | ₩259,262 | ₩259,743 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,563 | ₩258,581 | ₩256,563 | ₩258,193 | +0.64% | 4만 |
| 2026.10.02 | ₩256,750 | ₩257,365 | ₩256,002 | ₩256,283 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,693 | ₩255,000 | ₩252,810 | ₩254,252 | -0.17% | 5만 |
| 2026.09.30 | ₩255,334 | ₩256,350 | ₩254,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,039 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,562 | ₩255,562 | ₩253,985 | ₩254,439 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,815 | ₩256,203 | ₩254,453 | ₩254,827 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,096 | ₩257,178 | ₩255,241 | ₩256,937 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,092 | ₩255,989 | ₩253,945 | ₩255,535 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,565 | ₩257,565 | ₩255,187 | ₩255,521 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,792 | ₩258,207 | ₩257,378 | ₩257,646 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,640 | ₩258,020 | ₩254,640 | ₩257,672 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,331 | ₩253,397 | ₩252,208 | ₩253,357 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩252,916 | ₩253,170 | ₩252,248 | ₩252,930 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,634 | ₩252,289 | ₩248,655 | ₩249,937 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,621 | ₩251,781 | ₩250,538 | ₩250,792 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,514 | ₩253,277 | ₩251,460 | ₩252,516 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩253,932 | ₩254,399 | ₩253,611 | ₩253,758 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,367 | ₩252,101 | ₩251,153 | ₩251,500 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,384 | ₩253,464 | ₩252,449 | ₩252,983 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩254,920 | ₩254,960 | ₩253,865 | ₩254,052 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,243 | ₩256,470 | ₩254,894 | ₩255,361 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,279 | ₩256,630 | ₩254,279 | ₩256,283 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,529 | ₩253,918 | ₩252,235 | ₩253,384 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,502 | ₩253,371 | ₩251,674 | ₩252,302 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,065 | ₩254,359 | ₩253,411 | ₩253,985 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,308 | ₩256,737 | ₩254,359 | ₩254,653 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,186 | ₩255,455 | ₩253,531 | ₩255,121 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,689 | ₩253,558 | ₩252,409 | ₩253,130 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,077 | ₩253,451 | ₩252,395 | ₩253,264 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,529 | ₩252,890 | ₩251,727 | ₩252,289 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,210 | ₩253,611 | ₩252,435 | ₩252,970 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,250 | ₩253,584 | ₩251,848 | ₩251,981 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,613 | ₩255,161 | ₩253,945 | ₩254,159 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,852 | ₩254,025 | ₩253,558 | ₩253,624 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,590 | ₩256,710 | ₩255,254 | ₩255,374 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,312 | ₩257,392 | ₩256,283 | ₩256,577 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,323 | ₩257,699 | ₩256,056 | ₩257,125 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,243 | ₩256,403 | ₩255,254 | ₩255,455 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,804 | ₩256,804 | ₩254,439 | ₩254,787 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,588 | ₩256,737 | ₩255,575 | ₩255,922 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,401 | ₩256,189 | ₩254,747 | ₩255,989 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,720 | ₩255,441 | ₩254,172 | ₩254,413 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,670 | ₩256,924 | ₩254,666 | ₩254,747 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,607 | ₩255,895 | ₩251,073 | ₩255,134 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,452 | ₩250,846 | ₩247,452 | ₩250,512 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,769 | ₩247,279 | ₩243,779 | ₩246,611 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,336 | ₩244,834 | ₩241,748 | ₩244,473 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,418 | ₩244,300 | ₩239,744 | ₩239,931 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,324 | ₩244,607 | ₩242,429 | ₩243,912 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,889 | ₩245,903 | ₩242,643 | ₩243,498 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,565 | ₩245,288 | ₩243,218 | ₩243,632 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,233 | ₩245,075 | ₩242,763 | ₩243,605 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩246,945 | ₩247,987 | ₩246,945 | ₩247,145 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,825 | ₩247,720 | ₩246,183 | ₩247,439 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩246,985 | ₩247,546 | ₩245,141 | ₩245,155 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,834 | ₩247,038 | ₩244,580 | ₩245,529 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,203 | ₩249,683 | ₩247,493 | ₩248,334 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,737 | ₩250,298 | ₩248,735 | ₩250,084 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,214 | ₩249,189 | ₩247,840 | ₩248,855 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,149 | ₩249,256 | ₩247,479 | ₩247,666 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,842 | ₩250,071 | ₩247,773 | ₩249,977 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,185 | ₩248,882 | ₩246,704 | ₩248,882 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,849 | ₩246,851 | ₩244,834 | ₩246,851 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,080 | ₩248,307 | ₩246,664 | ₩247,386 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,706 | ₩249,042 | ₩247,706 | ₩248,788 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,252 | ₩248,241 | ₩244,834 | ₩246,464 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,771 | ₩247,880 | ₩245,769 | ₩246,744 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,048 | ₩247,573 | ₩244,901 | ₩247,078 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩242,964 | ₩245,021 | ₩241,842 | ₩244,821 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,078 | ₩242,790 | ₩239,691 | ₩241,040 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,351 | ₩243,351 | ₩240,733 | ₩241,347 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,697 | ₩244,273 | ₩241,374 | ₩241,975 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,403 | ₩244,433 | ₩242,349 | ₩242,483 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,319 | ₩247,973 | ₩245,515 | ₩245,863 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,666 | ₩247,680 | ₩246,157 | ₩247,159 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,187 | ₩248,187 | ₩244,300 | ₩244,660 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,002 | ₩249,216 | ₩247,653 | ₩247,813 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,281 | ₩249,897 | ₩248,281 | ₩249,203 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩244,954 | ₩245,916 | ₩243,445 | ₩245,195 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,521 | ₩244,821 | ₩240,051 | ₩244,313 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,844 | ₩244,179 | ₩240,332 | ₩240,399 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,597 | ₩247,519 | ₩239,798 | ₩244,273 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,437 | ₩247,386 | ₩245,235 | ₩245,382 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,630 | ₩249,937 | ₩244,353 | ₩244,393 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,390 | ₩251,834 | ₩249,203 | ₩251,367 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,195 | ₩252,382 | ₩250,231 | ₩250,271 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,714 | ₩252,649 | ₩251,487 | ₩252,355 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,420 | ₩252,729 | ₩251,059 | ₩252,182 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,046 | ₩251,995 | ₩250,859 | ₩251,327 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,296 | ₩250,926 | ₩248,828 | ₩250,779 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,470 | ₩249,470 | ₩248,468 | ₩249,162 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩248,989 | ₩249,683 | ₩248,441 | ₩249,162 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,094 | ₩248,762 | ₩247,412 | ₩247,666 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,529 | ₩247,519 | ₩245,115 | ₩246,784 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,647 | ₩246,517 | ₩244,407 | ₩246,477 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,594 | ₩245,328 | ₩243,498 | ₩243,979 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,183 | ₩246,344 | ₩244,153 | ₩245,582 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,691 | ₩247,372 | ₩245,622 | ₩245,676 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩246,972 | ₩249,136 | ₩246,972 | ₩248,802 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩244,968 | ₩247,092 | ₩244,473 | ₩246,611 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,220 | ₩245,075 | ₩242,790 | ₩244,887 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,153 | ₩245,582 | ₩244,153 | ₩245,061 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,845 | ₩244,901 | ₩243,845 | ₩244,847 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,712 | ₩244,246 | ₩242,309 | ₩242,603 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,093 | ₩243,351 | ₩241,093 | ₩243,178 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,023 | ₩240,011 | ₩239,009 | ₩239,637 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,716 | ₩239,237 | ₩236,925 | ₩237,941 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,437 | ₩240,345 | ₩238,836 | ₩238,836 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,032 | ₩238,288 | ₩235,175 | ₩238,061 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,790 | ₩236,044 | ₩234,881 | ₩236,044 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,857 | ₩236,191 | ₩235,256 | ₩236,137 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,191 | ₩237,166 | ₩235,950 | ₩237,139 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,536 | ₩236,738 | ₩234,988 | ₩236,618 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩234,988 | ₩235,910 | ₩232,677 | ₩234,507 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,534 | ₩235,817 | ₩234,214 | ₩235,817 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,189 | ₩235,229 | ₩232,490 | ₩232,918 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,815 | ₩235,095 | ₩233,773 | ₩234,347 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩233,933 | ₩235,910 | ₩233,933 | ₩235,149 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,410 | ₩232,784 | ₩231,301 | ₩232,370 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,179 | ₩232,036 | ₩229,818 | ₩231,956 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,280 | ₩229,605 | ₩227,280 | ₩229,538 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,793 | ₩226,652 | ₩223,486 | ₩226,572 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,755 | ₩225,156 | ₩224,020 | ₩224,274 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,725 | ₩224,568 | ₩222,204 | ₩224,475 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,433 | ₩223,633 | ₩221,589 | ₩222,965 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,833 | ₩217,595 | ₩214,602 | ₩217,541 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,299 | ₩217,528 | ₩216,245 | ₩217,327 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,493 | ₩216,806 | ₩212,932 | ₩216,285 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,858 | ₩217,327 | ₩215,617 | ₩216,192 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,728 | ₩214,696 | ₩210,728 | ₩214,388 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,781 | ₩210,982 | ₩207,575 | ₩208,404 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩211,917 | ₩211,917 | ₩208,738 | ₩208,951 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,364 | ₩215,978 | ₩212,772 | ₩212,852 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,327 | ₩218,116 | ₩216,138 | ₩216,673 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,404 | ₩216,686 | ₩215,043 | ₩215,537 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,515 | ₩218,944 | ₩216,406 | ₩216,793 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,047 | ₩217,047 | ₩213,333 | ₩214,335 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,526 | ₩218,410 | ₩216,165 | ₩217,381 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,667 | ₩220,948 | ₩218,116 | ₩218,182 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,883 | ₩222,618 | ₩221,322 | ₩221,375 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,135 | ₩222,337 | ₩220,948 | ₩221,482 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩221,963 | ₩222,471 | ₩218,944 | ₩219,131 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,417 | ₩222,417 | ₩220,641 | ₩220,681 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,435 | ₩224,969 | ₩223,072 | ₩224,034 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,234 | ₩225,998 | ₩223,419 | ₩224,167 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,427 | ₩224,755 | ₩219,265 | ₩224,394 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,671 | ₩223,646 | ₩221,803 | ₩222,484 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,209 | ₩226,238 | ₩223,326 | ₩225,223 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,902 | ₩226,786 | ₩224,515 | ₩226,238 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,644 | ₩225,062 | ₩221,121 | ₩224,328 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,820 | ₩226,946 | ₩223,580 | ₩226,291 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,156 | ₩226,305 | ₩225,009 | ₩226,265 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,856 | ₩228,856 | ₩225,650 | ₩227,240 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,574 | ₩229,030 | ₩227,574 | ₩229,003 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,809 | ₩227,053 | ₩224,288 | ₩226,799 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,080 | ₩227,667 | ₩224,595 | ₩225,143 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,223 | ₩227,627 | ₩225,183 | ₩227,561 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,690 | ₩226,385 | ₩225,129 | ₩225,904 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,864 | ₩227,427 | ₩225,543 | ₩226,452 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,207 | ₩226,051 | ₩223,165 | ₩225,437 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,463 | ₩226,519 | ₩224,087 | ₩224,969 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,498 | ₩229,631 | ₩225,062 | ₩225,263 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,513 | ₩230,647 | ₩228,255 | ₩228,816 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,126 | ₩230,633 | ₩228,923 | ₩228,923 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,162 | ₩230,339 | ₩227,961 | ₩229,805 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,437 | ₩229,057 | ₩225,437 | ₩228,549 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,450 | ₩226,385 | ₩223,740 | ₩224,408 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,231 | ₩229,297 | ₩225,971 | ₩227,307 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,542 | ₩231,635 | ₩227,053 | ₩228,883 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,324 | ₩231,742 | ₩229,324 | ₩231,248 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,872 | ₩230,673 | ₩228,683 | ₩230,152 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,608 | ₩231,608 | ₩227,547 | ₩230,767 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩231,996 | ₩232,089 | ₩230,860 | ₩231,328 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,807 | ₩231,702 | ₩230,620 | ₩231,395 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,551 | ₩230,820 | ₩229,538 | ₩230,339 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,509 | ₩229,658 | ₩228,175 | ₩229,097 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩228,910 | ₩229,337 | ₩228,015 | ₩228,750 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,450 | ₩228,469 | ₩225,129 | ₩227,334 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,559 | ₩227,280 | ₩224,688 | ₩225,062 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,473 | ₩230,687 | ₩229,351 | ₩229,845 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩230,954 | ₩231,047 | ₩229,631 | ₩229,845 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,885 | ₩229,885 | ₩227,961 | ₩229,471 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,689 | ₩231,689 | ₩230,059 | ₩230,914 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,072 | ₩231,889 | ₩229,805 | ₩231,608 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,858 | ₩231,555 | ₩229,805 | ₩231,168 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,765 | ₩229,939 | ₩229,284 | ₩229,792 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,553 | ₩231,488 | ₩230,005 | ₩230,005 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,511 | ₩230,607 | ₩229,364 | ₩230,379 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,204 | ₩229,992 | ₩229,070 | ₩229,377 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,177 | ₩229,792 | ₩226,959 | ₩227,975 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,043 | ₩229,150 | ₩227,908 | ₩227,948 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,658 | ₩229,992 | ₩229,351 | ₩229,471 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,551 | ₩229,965 | ₩229,244 | ₩229,725 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,767 | ₩230,994 | ₩230,406 | ₩230,566 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,832 | ₩230,780 | ₩229,832 | ₩230,647 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,135 | ₩229,912 | ₩228,082 | ₩229,792 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,295 | ₩228,723 | ₩227,855 | ₩228,603 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩225,931 | ₩227,240 | ₩225,931 | ₩227,240 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,129 | ₩226,385 | ₩224,488 | ₩225,009 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,251 | ₩226,251 | ₩223,112 | ₩223,139 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,864 | ₩226,425 | ₩224,488 | ₩225,944 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,536 | ₩228,763 | ₩226,358 | ₩227,000 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,364 | ₩229,551 | ₩226,438 | ₩227,253 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,629 | ₩229,832 | ₩227,374 | ₩229,832 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,122 | ₩229,925 | ₩227,601 | ₩229,551 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,162 | ₩229,003 | ₩228,055 | ₩228,335 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,217 | ₩229,364 | ₩227,814 | ₩228,402 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,164 | ₩229,952 | ₩228,816 | ₩229,084 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,418 | ₩229,418 | ₩227,841 | ₩228,603 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,547 | ₩228,937 | ₩227,467 | ₩228,522 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩227,921 | ₩228,736 | ₩227,267 | ₩227,948 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,866 | ₩228,082 | ₩226,866 | ₩227,334 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,360 | ₩228,242 | ₩227,213 | ₩228,202 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,572 | ₩227,614 | ₩226,104 | ₩227,120 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,433 | ₩225,864 | ₩222,444 | ₩225,543 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,148 | ₩223,940 | ₩221,148 | ₩223,593 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,064 | ₩221,709 | ₩217,274 | ₩219,879 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,076 | ₩225,971 | ₩217,995 | ₩218,062 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,828 | ₩223,232 | ₩220,360 | ₩221,616 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,562 | ₩222,204 | ₩219,518 | ₩220,627 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,793 | ₩225,116 | ₩221,522 | ₩222,751 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,030 | ₩225,677 | ₩221,309 | ₩224,635 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,440 | ₩227,440 | ₩224,034 | ₩224,648 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,003 | ₩229,003 | ₩227,587 | ₩228,442 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,360 | ₩228,416 | ₩226,839 | ₩228,295 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,385 | ₩227,988 | ₩225,864 | ₩227,828 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,165 | ₩224,101 | ₩221,242 | ₩224,101 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,425 | ₩226,425 | ₩223,753 | ₩224,020 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩225,998 | ₩227,748 | ₩225,730 | ₩226,759 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,372 | ₩227,587 | ₩225,958 | ₩226,104 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,698 | ₩230,045 | ₩227,975 | ₩228,897 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,538 | ₩229,538 | ₩227,748 | ₩228,456 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,084 | ₩229,458 | ₩227,708 | ₩227,801 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,566 | ₩230,994 | ₩228,870 | ₩230,406 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩229,912 | ₩230,433 | ₩229,231 | ₩230,005 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩227,935 | ₩229,043 | ₩227,788 | ₩229,003 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,396 | ₩226,305 | ₩225,316 | ₩225,824 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,858 | ₩224,248 | ₩222,858 | ₩223,940 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,020 | ₩224,020 | ₩221,202 | ₩222,658 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,074 | ₩224,381 | ₩223,593 | ₩223,767 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,551 | ₩224,301 | ₩222,551 | ₩224,007 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,520 | ₩222,097 | ₩219,625 | ₩221,696 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,351 | ₩222,604 | ₩219,265 | ₩220,454 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,431 | ₩223,352 | ₩220,266 | ₩221,696 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,184 | ₩221,950 | ₩217,955 | ₩220,774 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,547 | ₩221,696 | ₩220,253 | ₩221,349 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,101 | ₩224,595 | ₩217,755 | ₩217,902 | -2.77% | 4.8만 |
|---|