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 | ₩258,534 | ₩259,402 | ₩258,254 | ₩259,162 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,467 | ₩258,788 | ₩256,584 | ₩257,639 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,347 | ₩259,242 | ₩257,866 | ₩259,242 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,389 | ₩260,311 | ₩259,215 | ₩259,696 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,517 | ₩258,534 | ₩256,517 | ₩258,147 | +0.64% | 4만 |
| 2026.10.02 | ₩256,704 | ₩257,319 | ₩255,956 | ₩256,237 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,647 | ₩254,955 | ₩252,764 | ₩254,207 | -0.17% | 5만 |
| 2026.09.30 | ₩255,289 | ₩256,304 | ₩253,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,993 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,516 | ₩255,516 | ₩253,939 | ₩254,394 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,769 | ₩256,157 | ₩254,407 | ₩254,781 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,050 | ₩257,132 | ₩255,195 | ₩256,891 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,046 | ₩255,943 | ₩253,899 | ₩255,489 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,519 | ₩257,519 | ₩255,142 | ₩255,476 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,746 | ₩258,160 | ₩257,332 | ₩257,599 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,594 | ₩257,973 | ₩254,594 | ₩257,626 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,285 | ₩253,352 | ₩252,163 | ₩253,312 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩252,871 | ₩253,125 | ₩252,203 | ₩252,884 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,589 | ₩252,243 | ₩248,610 | ₩249,892 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,575 | ₩251,736 | ₩250,493 | ₩250,747 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,468 | ₩253,232 | ₩251,415 | ₩252,470 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩253,886 | ₩254,354 | ₩253,565 | ₩253,712 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,322 | ₩252,056 | ₩251,108 | ₩251,455 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,338 | ₩253,419 | ₩252,403 | ₩252,938 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩254,874 | ₩254,915 | ₩253,819 | ₩254,006 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,197 | ₩256,424 | ₩254,848 | ₩255,315 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,233 | ₩256,584 | ₩254,233 | ₩256,237 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,484 | ₩253,873 | ₩252,190 | ₩253,338 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,457 | ₩253,325 | ₩251,629 | ₩252,257 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,020 | ₩254,313 | ₩253,365 | ₩253,939 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,262 | ₩256,691 | ₩254,313 | ₩254,607 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,140 | ₩255,409 | ₩253,485 | ₩255,075 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,644 | ₩253,512 | ₩252,363 | ₩253,085 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,031 | ₩253,405 | ₩252,350 | ₩253,218 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,484 | ₩252,844 | ₩251,682 | ₩252,243 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,165 | ₩253,565 | ₩252,390 | ₩252,924 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,205 | ₩253,539 | ₩251,802 | ₩251,936 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,567 | ₩255,115 | ₩253,899 | ₩254,113 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,806 | ₩253,980 | ₩253,512 | ₩253,579 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,544 | ₩256,664 | ₩255,208 | ₩255,329 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,265 | ₩257,345 | ₩256,237 | ₩256,531 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,277 | ₩257,653 | ₩256,010 | ₩257,078 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,197 | ₩256,357 | ₩255,208 | ₩255,409 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,758 | ₩256,758 | ₩254,394 | ₩254,741 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,542 | ₩256,691 | ₩255,529 | ₩255,876 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,355 | ₩256,143 | ₩254,701 | ₩255,943 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,674 | ₩255,395 | ₩254,126 | ₩254,367 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,624 | ₩256,878 | ₩254,621 | ₩254,701 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,562 | ₩255,850 | ₩251,028 | ₩255,088 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,408 | ₩250,801 | ₩247,408 | ₩250,467 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,725 | ₩247,234 | ₩243,735 | ₩246,567 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,292 | ₩244,790 | ₩241,705 | ₩244,429 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,374 | ₩244,256 | ₩239,701 | ₩239,888 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,281 | ₩244,563 | ₩242,386 | ₩243,868 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,845 | ₩245,859 | ₩242,600 | ₩243,454 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,521 | ₩245,244 | ₩243,174 | ₩243,588 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,189 | ₩245,030 | ₩242,720 | ₩243,561 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩246,900 | ₩247,942 | ₩246,900 | ₩247,101 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,780 | ₩247,675 | ₩246,139 | ₩247,395 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩246,941 | ₩247,502 | ₩245,097 | ₩245,111 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,790 | ₩246,994 | ₩244,536 | ₩245,485 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,158 | ₩249,639 | ₩247,448 | ₩248,290 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,692 | ₩250,253 | ₩248,690 | ₩250,039 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,169 | ₩249,144 | ₩247,795 | ₩248,810 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,104 | ₩249,211 | ₩247,435 | ₩247,622 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,797 | ₩250,026 | ₩247,729 | ₩249,932 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,141 | ₩248,837 | ₩246,660 | ₩248,837 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,805 | ₩246,807 | ₩244,790 | ₩246,807 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,036 | ₩248,263 | ₩246,620 | ₩247,341 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,662 | ₩248,997 | ₩247,662 | ₩248,744 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,208 | ₩248,196 | ₩244,790 | ₩246,420 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,727 | ₩247,835 | ₩245,725 | ₩246,700 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,004 | ₩247,528 | ₩244,857 | ₩247,034 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩242,920 | ₩244,977 | ₩241,798 | ₩244,777 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,035 | ₩242,746 | ₩239,648 | ₩240,997 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,307 | ₩243,307 | ₩240,690 | ₩241,304 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,653 | ₩244,229 | ₩241,331 | ₩241,932 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,359 | ₩244,389 | ₩242,306 | ₩242,439 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,274 | ₩247,929 | ₩245,471 | ₩245,819 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,622 | ₩247,635 | ₩246,112 | ₩247,114 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,143 | ₩248,143 | ₩244,256 | ₩244,616 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩248,957 | ₩249,171 | ₩247,608 | ₩247,769 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,236 | ₩249,852 | ₩248,236 | ₩249,158 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩244,910 | ₩245,872 | ₩243,401 | ₩245,151 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,478 | ₩244,777 | ₩240,008 | ₩244,269 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,800 | ₩244,136 | ₩240,289 | ₩240,356 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,553 | ₩247,475 | ₩239,755 | ₩244,229 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,393 | ₩247,341 | ₩245,191 | ₩245,338 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,585 | ₩249,892 | ₩244,309 | ₩244,349 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,345 | ₩251,789 | ₩249,158 | ₩251,322 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,150 | ₩252,337 | ₩250,186 | ₩250,226 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,669 | ₩252,604 | ₩251,442 | ₩252,310 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,375 | ₩252,684 | ₩251,014 | ₩252,136 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,001 | ₩251,949 | ₩250,814 | ₩251,281 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,251 | ₩250,881 | ₩248,784 | ₩250,734 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,425 | ₩249,425 | ₩248,423 | ₩249,118 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩248,944 | ₩249,639 | ₩248,396 | ₩249,118 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,049 | ₩248,717 | ₩247,368 | ₩247,622 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,485 | ₩247,475 | ₩245,071 | ₩246,740 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,603 | ₩246,473 | ₩244,363 | ₩246,433 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,550 | ₩245,284 | ₩243,454 | ₩243,935 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,139 | ₩246,299 | ₩244,109 | ₩245,538 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,647 | ₩247,328 | ₩245,578 | ₩245,632 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩246,927 | ₩249,091 | ₩246,927 | ₩248,757 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩244,924 | ₩247,047 | ₩244,429 | ₩246,567 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,176 | ₩245,030 | ₩242,746 | ₩244,843 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,109 | ₩245,538 | ₩244,109 | ₩245,017 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,802 | ₩244,857 | ₩243,802 | ₩244,803 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,668 | ₩244,202 | ₩242,266 | ₩242,559 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,050 | ₩243,307 | ₩241,050 | ₩243,134 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩238,980 | ₩239,968 | ₩238,967 | ₩239,594 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,673 | ₩239,194 | ₩236,883 | ₩237,898 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,394 | ₩240,302 | ₩238,793 | ₩238,793 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩236,990 | ₩238,245 | ₩235,133 | ₩238,018 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,748 | ₩236,001 | ₩234,839 | ₩236,001 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,814 | ₩236,148 | ₩235,213 | ₩236,095 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,148 | ₩237,123 | ₩235,908 | ₩237,097 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,494 | ₩236,696 | ₩234,946 | ₩236,576 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩234,946 | ₩235,868 | ₩232,635 | ₩234,465 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,492 | ₩235,774 | ₩234,171 | ₩235,774 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,146 | ₩235,187 | ₩232,448 | ₩232,876 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,772 | ₩235,053 | ₩233,731 | ₩234,305 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩233,891 | ₩235,868 | ₩233,891 | ₩235,106 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,368 | ₩232,742 | ₩231,260 | ₩232,328 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,138 | ₩231,994 | ₩229,777 | ₩231,914 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,239 | ₩229,563 | ₩227,239 | ₩229,497 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,753 | ₩226,611 | ₩223,446 | ₩226,531 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,715 | ₩225,115 | ₩223,980 | ₩224,234 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,685 | ₩224,528 | ₩222,164 | ₩224,434 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,392 | ₩223,593 | ₩221,549 | ₩222,925 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,794 | ₩217,556 | ₩214,564 | ₩217,502 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,260 | ₩217,489 | ₩216,207 | ₩217,288 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,455 | ₩216,767 | ₩212,894 | ₩216,247 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,819 | ₩217,288 | ₩215,579 | ₩216,153 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,690 | ₩214,657 | ₩210,690 | ₩214,350 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,744 | ₩210,944 | ₩207,538 | ₩208,366 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩211,879 | ₩211,879 | ₩208,700 | ₩208,914 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,325 | ₩215,939 | ₩212,734 | ₩212,814 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,288 | ₩218,076 | ₩216,100 | ₩216,634 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,365 | ₩216,647 | ₩215,004 | ₩215,499 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,475 | ₩218,905 | ₩216,367 | ₩216,754 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,008 | ₩217,008 | ₩213,295 | ₩214,297 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,487 | ₩218,370 | ₩216,126 | ₩217,342 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,628 | ₩220,908 | ₩218,076 | ₩218,143 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,843 | ₩222,578 | ₩221,282 | ₩221,336 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,095 | ₩222,297 | ₩220,908 | ₩221,442 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩221,923 | ₩222,431 | ₩218,905 | ₩219,092 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,377 | ₩222,377 | ₩220,601 | ₩220,641 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,394 | ₩224,929 | ₩223,032 | ₩223,994 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,194 | ₩225,957 | ₩223,379 | ₩224,127 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,387 | ₩224,715 | ₩219,225 | ₩224,354 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,631 | ₩223,606 | ₩221,763 | ₩222,444 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,169 | ₩226,197 | ₩223,286 | ₩225,182 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,862 | ₩226,745 | ₩224,474 | ₩226,197 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,604 | ₩225,022 | ₩221,082 | ₩224,287 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,780 | ₩226,905 | ₩223,539 | ₩226,251 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,115 | ₩226,264 | ₩224,969 | ₩226,224 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,815 | ₩228,815 | ₩225,610 | ₩227,199 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,533 | ₩228,989 | ₩227,533 | ₩228,962 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,768 | ₩227,012 | ₩224,247 | ₩226,758 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,039 | ₩227,627 | ₩224,555 | ₩225,102 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,182 | ₩227,587 | ₩225,142 | ₩227,520 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,650 | ₩226,344 | ₩225,089 | ₩225,863 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,823 | ₩227,386 | ₩225,503 | ₩226,411 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,167 | ₩226,010 | ₩223,125 | ₩225,396 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,423 | ₩226,478 | ₩224,047 | ₩224,929 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,456 | ₩229,590 | ₩225,022 | ₩225,222 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,472 | ₩230,605 | ₩228,214 | ₩228,775 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,084 | ₩230,592 | ₩228,882 | ₩228,882 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,121 | ₩230,298 | ₩227,920 | ₩229,764 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,396 | ₩229,016 | ₩225,396 | ₩228,508 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,409 | ₩226,344 | ₩223,700 | ₩224,368 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,189 | ₩229,256 | ₩225,930 | ₩227,266 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,500 | ₩231,594 | ₩227,012 | ₩228,842 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,283 | ₩231,700 | ₩229,283 | ₩231,206 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,830 | ₩230,632 | ₩228,642 | ₩230,111 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,567 | ₩231,567 | ₩227,506 | ₩230,725 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩231,954 | ₩232,048 | ₩230,819 | ₩231,286 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,765 | ₩231,660 | ₩230,578 | ₩231,353 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,510 | ₩230,779 | ₩229,497 | ₩230,298 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,468 | ₩229,617 | ₩228,134 | ₩229,056 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩228,869 | ₩229,296 | ₩227,974 | ₩228,708 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,409 | ₩228,428 | ₩225,089 | ₩227,293 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,518 | ₩227,239 | ₩224,648 | ₩225,022 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,432 | ₩230,645 | ₩229,310 | ₩229,804 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩230,912 | ₩231,006 | ₩229,590 | ₩229,804 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,844 | ₩229,844 | ₩227,920 | ₩229,430 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,647 | ₩231,647 | ₩230,017 | ₩230,872 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,031 | ₩231,847 | ₩229,764 | ₩231,567 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,817 | ₩231,513 | ₩229,764 | ₩231,126 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,724 | ₩229,897 | ₩229,243 | ₩229,750 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,512 | ₩231,447 | ₩229,964 | ₩229,964 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,470 | ₩230,565 | ₩229,323 | ₩230,338 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,163 | ₩229,951 | ₩229,029 | ₩229,336 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,136 | ₩229,750 | ₩226,919 | ₩227,934 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,002 | ₩229,109 | ₩227,867 | ₩227,907 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,617 | ₩229,951 | ₩229,310 | ₩229,430 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,510 | ₩229,924 | ₩229,203 | ₩229,684 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,725 | ₩230,952 | ₩230,365 | ₩230,525 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,790 | ₩230,739 | ₩229,790 | ₩230,605 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,094 | ₩229,871 | ₩228,041 | ₩229,750 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,254 | ₩228,682 | ₩227,814 | ₩228,562 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩225,890 | ₩227,199 | ₩225,890 | ₩227,199 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,089 | ₩226,344 | ₩224,448 | ₩224,969 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,211 | ₩226,211 | ₩223,072 | ₩223,099 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,823 | ₩226,384 | ₩224,448 | ₩225,904 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,495 | ₩228,722 | ₩226,318 | ₩226,959 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,323 | ₩229,510 | ₩226,398 | ₩227,213 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,588 | ₩229,790 | ₩227,333 | ₩229,790 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,081 | ₩229,884 | ₩227,560 | ₩229,510 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,121 | ₩228,962 | ₩228,014 | ₩228,294 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,176 | ₩229,323 | ₩227,774 | ₩228,361 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,123 | ₩229,911 | ₩228,775 | ₩229,042 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,376 | ₩229,376 | ₩227,800 | ₩228,562 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,506 | ₩228,895 | ₩227,426 | ₩228,481 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩227,880 | ₩228,695 | ₩227,226 | ₩227,907 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,825 | ₩228,041 | ₩226,825 | ₩227,293 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,319 | ₩228,201 | ₩227,172 | ₩228,161 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,531 | ₩227,573 | ₩226,064 | ₩227,079 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,392 | ₩225,823 | ₩222,404 | ₩225,503 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,108 | ₩223,900 | ₩221,108 | ₩223,553 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,025 | ₩221,669 | ₩217,235 | ₩219,840 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,035 | ₩225,930 | ₩217,956 | ₩218,023 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,788 | ₩223,192 | ₩220,320 | ₩221,576 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,523 | ₩222,164 | ₩219,479 | ₩220,588 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,753 | ₩225,075 | ₩221,482 | ₩222,711 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩221,990 | ₩225,636 | ₩221,269 | ₩224,595 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,400 | ₩227,400 | ₩223,994 | ₩224,608 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩228,962 | ₩228,962 | ₩227,546 | ₩228,401 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,319 | ₩228,375 | ₩226,798 | ₩228,254 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,344 | ₩227,947 | ₩225,823 | ₩227,787 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,125 | ₩224,060 | ₩221,202 | ₩224,060 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,384 | ₩226,384 | ₩223,713 | ₩223,980 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩225,957 | ₩227,707 | ₩225,690 | ₩226,718 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,331 | ₩227,546 | ₩225,917 | ₩226,064 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,657 | ₩230,004 | ₩227,934 | ₩228,855 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,497 | ₩229,497 | ₩227,707 | ₩228,415 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,042 | ₩229,416 | ₩227,667 | ₩227,760 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,525 | ₩230,952 | ₩228,829 | ₩230,365 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩229,871 | ₩230,391 | ₩229,189 | ₩229,964 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩227,894 | ₩229,002 | ₩227,747 | ₩228,962 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,356 | ₩226,264 | ₩225,276 | ₩225,783 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,818 | ₩224,207 | ₩222,818 | ₩223,900 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩223,980 | ₩223,980 | ₩221,162 | ₩222,618 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,034 | ₩224,341 | ₩223,553 | ₩223,726 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,511 | ₩224,261 | ₩222,511 | ₩223,967 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,481 | ₩222,057 | ₩219,586 | ₩221,656 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,311 | ₩222,564 | ₩219,225 | ₩220,414 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,391 | ₩223,312 | ₩220,227 | ₩221,656 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,145 | ₩221,910 | ₩217,916 | ₩220,734 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,507 | ₩221,656 | ₩220,214 | ₩221,309 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,060 | ₩224,555 | ₩217,716 | ₩217,863 | -2.77% | 4.8만 |
|---|