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 | ₩258,650 | ₩259,519 | ₩258,370 | ₩259,278 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,584 | ₩258,904 | ₩256,699 | ₩257,755 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,463 | ₩259,359 | ₩257,982 | ₩259,359 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,506 | ₩260,428 | ₩259,332 | ₩259,813 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,633 | ₩258,650 | ₩256,633 | ₩258,263 | +0.64% | 4만 |
| 2026.10.02 | ₩256,820 | ₩257,434 | ₩256,071 | ₩256,352 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,762 | ₩255,069 | ₩252,878 | ₩254,321 | -0.17% | 5만 |
| 2026.09.30 | ₩255,403 | ₩256,419 | ₩254,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,107 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,630 | ₩255,630 | ₩254,054 | ₩254,508 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,884 | ₩256,272 | ₩254,521 | ₩254,895 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,165 | ₩257,247 | ₩255,310 | ₩257,007 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,160 | ₩256,058 | ₩254,013 | ₩255,604 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,635 | ₩257,635 | ₩255,256 | ₩255,590 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,862 | ₩258,276 | ₩257,448 | ₩257,715 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,708 | ₩258,089 | ₩254,708 | ₩257,742 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,399 | ₩253,466 | ₩252,276 | ₩253,425 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩252,985 | ₩253,238 | ₩252,316 | ₩252,998 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,702 | ₩252,356 | ₩248,722 | ₩250,005 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,688 | ₩251,849 | ₩250,606 | ₩250,860 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,581 | ₩253,345 | ₩251,528 | ₩252,584 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩254,000 | ₩254,468 | ₩253,679 | ₩253,826 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,434 | ₩252,169 | ₩251,221 | ₩251,568 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,452 | ₩253,532 | ₩252,517 | ₩253,051 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩254,989 | ₩255,029 | ₩253,933 | ₩254,120 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,312 | ₩256,539 | ₩254,962 | ₩255,430 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,348 | ₩256,699 | ₩254,348 | ₩256,352 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,597 | ₩253,987 | ₩252,303 | ₩253,452 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,570 | ₩253,439 | ₩251,742 | ₩252,370 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,134 | ₩254,428 | ₩253,479 | ₩254,054 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,376 | ₩256,806 | ₩254,428 | ₩254,722 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,254 | ₩255,523 | ₩253,599 | ₩255,189 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,757 | ₩253,626 | ₩252,477 | ₩253,198 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,145 | ₩253,519 | ₩252,463 | ₩253,332 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,597 | ₩252,958 | ₩251,795 | ₩252,356 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,279 | ₩253,679 | ₩252,503 | ₩253,038 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,319 | ₩253,653 | ₩251,916 | ₩252,049 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,682 | ₩255,229 | ₩254,013 | ₩254,227 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,920 | ₩254,094 | ₩253,626 | ₩253,693 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,659 | ₩256,780 | ₩255,323 | ₩255,443 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,381 | ₩257,461 | ₩256,352 | ₩256,646 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,392 | ₩257,768 | ₩256,125 | ₩257,194 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,312 | ₩256,472 | ₩255,323 | ₩255,523 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,873 | ₩256,873 | ₩254,508 | ₩254,855 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,657 | ₩256,806 | ₩255,644 | ₩255,991 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,470 | ₩256,258 | ₩254,815 | ₩256,058 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,789 | ₩255,510 | ₩254,241 | ₩254,481 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,739 | ₩256,993 | ₩254,735 | ₩254,815 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,675 | ₩255,964 | ₩251,140 | ₩255,203 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,519 | ₩250,913 | ₩247,519 | ₩250,579 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,835 | ₩247,345 | ₩243,844 | ₩246,677 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,401 | ₩244,900 | ₩241,813 | ₩244,539 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,484 | ₩244,366 | ₩239,809 | ₩239,996 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,390 | ₩244,673 | ₩242,495 | ₩243,978 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,956 | ₩245,969 | ₩242,709 | ₩243,564 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,631 | ₩245,354 | ₩243,283 | ₩243,697 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,299 | ₩245,141 | ₩242,829 | ₩243,671 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩247,011 | ₩248,054 | ₩247,011 | ₩247,212 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,891 | ₩247,786 | ₩246,250 | ₩247,506 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩247,051 | ₩247,613 | ₩245,207 | ₩245,221 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,900 | ₩247,105 | ₩244,646 | ₩245,595 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,270 | ₩249,751 | ₩247,559 | ₩248,401 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,804 | ₩250,365 | ₩248,802 | ₩250,152 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,281 | ₩249,256 | ₩247,907 | ₩248,922 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,216 | ₩249,323 | ₩247,546 | ₩247,733 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,909 | ₩250,138 | ₩247,840 | ₩250,045 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,252 | ₩248,949 | ₩246,771 | ₩248,949 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,916 | ₩246,918 | ₩244,900 | ₩246,918 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,147 | ₩248,374 | ₩246,731 | ₩247,452 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,773 | ₩249,109 | ₩247,773 | ₩248,855 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,319 | ₩248,308 | ₩244,900 | ₩246,530 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,838 | ₩247,947 | ₩245,835 | ₩246,811 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,114 | ₩247,639 | ₩244,967 | ₩247,145 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩243,029 | ₩245,087 | ₩241,907 | ₩244,887 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,143 | ₩242,856 | ₩239,755 | ₩241,105 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,417 | ₩243,417 | ₩240,798 | ₩241,412 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,762 | ₩244,339 | ₩241,439 | ₩242,040 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,468 | ₩244,499 | ₩242,415 | ₩242,548 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,386 | ₩248,040 | ₩245,582 | ₩245,929 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,733 | ₩247,746 | ₩246,223 | ₩247,225 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,254 | ₩248,254 | ₩244,366 | ₩244,726 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,069 | ₩249,283 | ₩247,720 | ₩247,880 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,348 | ₩249,965 | ₩248,348 | ₩249,270 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩245,020 | ₩245,982 | ₩243,510 | ₩245,261 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,586 | ₩244,887 | ₩240,116 | ₩244,379 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,909 | ₩244,245 | ₩240,397 | ₩240,464 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,664 | ₩247,586 | ₩239,862 | ₩244,339 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,504 | ₩247,452 | ₩245,301 | ₩245,448 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,697 | ₩250,005 | ₩244,419 | ₩244,459 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,457 | ₩251,902 | ₩249,270 | ₩251,434 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,263 | ₩252,450 | ₩250,299 | ₩250,339 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,782 | ₩252,717 | ₩251,555 | ₩252,423 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,488 | ₩252,797 | ₩251,127 | ₩252,250 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,114 | ₩252,063 | ₩250,927 | ₩251,394 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,363 | ₩250,993 | ₩248,896 | ₩250,846 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,537 | ₩249,537 | ₩248,535 | ₩249,230 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,056 | ₩249,751 | ₩248,508 | ₩249,230 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,161 | ₩248,829 | ₩247,479 | ₩247,733 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,595 | ₩247,586 | ₩245,181 | ₩246,851 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,713 | ₩246,584 | ₩244,472 | ₩246,544 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,660 | ₩245,394 | ₩243,564 | ₩244,045 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,250 | ₩246,410 | ₩244,219 | ₩245,648 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,757 | ₩247,439 | ₩245,688 | ₩245,742 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩247,038 | ₩249,203 | ₩247,038 | ₩248,869 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩245,034 | ₩247,158 | ₩244,539 | ₩246,677 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,285 | ₩245,141 | ₩242,856 | ₩244,953 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,219 | ₩245,648 | ₩244,219 | ₩245,127 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,911 | ₩244,967 | ₩243,911 | ₩244,913 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,778 | ₩244,312 | ₩242,374 | ₩242,668 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,158 | ₩243,417 | ₩241,158 | ₩243,243 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,087 | ₩240,076 | ₩239,074 | ₩239,702 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,780 | ₩239,301 | ₩236,989 | ₩238,005 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,501 | ₩240,410 | ₩238,900 | ₩238,900 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,096 | ₩238,352 | ₩235,239 | ₩238,125 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,853 | ₩236,107 | ₩234,945 | ₩236,107 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,920 | ₩236,254 | ₩235,319 | ₩236,201 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,254 | ₩237,230 | ₩236,014 | ₩237,203 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,600 | ₩236,802 | ₩235,052 | ₩236,682 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩235,052 | ₩235,974 | ₩232,740 | ₩234,571 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,597 | ₩235,880 | ₩234,277 | ₩235,880 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,252 | ₩235,292 | ₩232,553 | ₩232,980 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,878 | ₩235,159 | ₩233,836 | ₩234,410 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩233,996 | ₩235,974 | ₩233,996 | ₩235,212 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,473 | ₩232,847 | ₩231,364 | ₩232,433 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,241 | ₩232,098 | ₩229,880 | ₩232,018 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,341 | ₩229,666 | ₩227,341 | ₩229,600 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,854 | ₩226,713 | ₩223,546 | ₩226,633 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,816 | ₩225,217 | ₩224,081 | ₩224,335 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,785 | ₩224,629 | ₩222,263 | ₩224,535 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,493 | ₩223,693 | ₩221,649 | ₩223,025 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,892 | ₩217,653 | ₩214,660 | ₩217,600 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,357 | ₩217,586 | ₩216,304 | ₩217,386 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,551 | ₩216,865 | ₩212,990 | ₩216,344 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,916 | ₩217,386 | ₩215,676 | ₩216,250 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,785 | ₩214,754 | ₩210,785 | ₩214,446 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,838 | ₩211,039 | ₩207,631 | ₩208,460 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩211,974 | ₩211,974 | ₩208,794 | ₩209,008 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,422 | ₩216,036 | ₩212,829 | ₩212,909 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,386 | ₩218,174 | ₩216,197 | ₩216,731 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,462 | ₩216,745 | ₩215,101 | ₩215,595 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,573 | ₩219,003 | ₩216,464 | ₩216,852 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,105 | ₩217,105 | ₩213,391 | ₩214,393 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,584 | ₩218,468 | ₩216,223 | ₩217,439 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,727 | ₩221,007 | ₩218,174 | ₩218,241 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,943 | ₩222,678 | ₩221,382 | ₩221,435 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,194 | ₩222,397 | ₩221,007 | ₩221,542 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩222,023 | ₩222,531 | ₩219,003 | ₩219,190 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,477 | ₩222,477 | ₩220,700 | ₩220,740 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,495 | ₩225,030 | ₩223,132 | ₩224,094 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,295 | ₩226,058 | ₩223,479 | ₩224,228 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,486 | ₩224,816 | ₩219,324 | ₩224,455 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,731 | ₩223,707 | ₩221,863 | ₩222,544 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,270 | ₩226,299 | ₩223,386 | ₩225,283 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,963 | ₩226,847 | ₩224,575 | ₩226,299 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,704 | ₩225,123 | ₩221,181 | ₩224,388 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,880 | ₩227,007 | ₩223,640 | ₩226,352 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,217 | ₩226,366 | ₩225,070 | ₩226,326 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,918 | ₩228,918 | ₩225,711 | ₩227,301 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,635 | ₩229,092 | ₩227,635 | ₩229,065 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,869 | ₩227,114 | ₩224,348 | ₩226,860 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,141 | ₩227,729 | ₩224,655 | ₩225,203 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,283 | ₩227,689 | ₩225,243 | ₩227,622 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,751 | ₩226,446 | ₩225,190 | ₩225,965 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,925 | ₩227,488 | ₩225,604 | ₩226,513 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,268 | ₩226,112 | ₩223,226 | ₩225,497 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,524 | ₩226,580 | ₩224,148 | ₩225,030 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,560 | ₩229,693 | ₩225,123 | ₩225,324 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,575 | ₩230,709 | ₩228,317 | ₩228,878 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,188 | ₩230,695 | ₩228,985 | ₩228,985 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,223 | ₩230,401 | ₩228,023 | ₩229,867 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,497 | ₩229,119 | ₩225,497 | ₩228,611 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,511 | ₩226,446 | ₩223,800 | ₩224,468 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,292 | ₩229,359 | ₩226,032 | ₩227,368 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,604 | ₩231,698 | ₩227,114 | ₩228,945 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,386 | ₩231,804 | ₩229,386 | ₩231,310 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,934 | ₩230,735 | ₩228,744 | ₩230,214 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,671 | ₩231,671 | ₩227,609 | ₩230,829 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,058 | ₩232,152 | ₩230,923 | ₩231,390 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,869 | ₩231,764 | ₩230,682 | ₩231,457 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,613 | ₩230,882 | ₩229,600 | ₩230,401 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,571 | ₩229,720 | ₩228,237 | ₩229,159 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩228,972 | ₩229,399 | ₩228,076 | ₩228,811 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,511 | ₩228,531 | ₩225,190 | ₩227,395 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,620 | ₩227,341 | ₩224,749 | ₩225,123 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,535 | ₩230,749 | ₩229,413 | ₩229,907 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩231,016 | ₩231,110 | ₩229,693 | ₩229,907 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,947 | ₩229,947 | ₩228,023 | ₩229,533 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,751 | ₩231,751 | ₩230,121 | ₩230,976 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,134 | ₩231,951 | ₩229,867 | ₩231,671 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,920 | ₩231,617 | ₩229,867 | ₩231,230 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,827 | ₩230,001 | ₩229,346 | ₩229,854 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,615 | ₩231,551 | ₩230,067 | ₩230,067 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,573 | ₩230,669 | ₩229,426 | ₩230,441 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,266 | ₩230,054 | ₩229,132 | ₩229,439 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,239 | ₩229,854 | ₩227,021 | ₩228,036 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,105 | ₩229,212 | ₩227,969 | ₩228,009 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,720 | ₩230,054 | ₩229,413 | ₩229,533 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,613 | ₩230,027 | ₩229,306 | ₩229,787 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,829 | ₩231,056 | ₩230,468 | ₩230,629 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,894 | ₩230,842 | ₩229,894 | ₩230,709 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,197 | ₩229,974 | ₩228,143 | ₩229,854 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,357 | ₩228,785 | ₩227,916 | ₩228,664 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩225,992 | ₩227,301 | ₩225,992 | ₩227,301 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,190 | ₩226,446 | ₩224,548 | ₩225,070 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,312 | ₩226,312 | ₩223,172 | ₩223,199 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,925 | ₩226,486 | ₩224,548 | ₩226,005 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,597 | ₩228,825 | ₩226,419 | ₩227,061 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,426 | ₩229,613 | ₩226,499 | ₩227,315 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,691 | ₩229,894 | ₩227,435 | ₩229,894 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,183 | ₩229,987 | ₩227,662 | ₩229,613 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,223 | ₩229,065 | ₩228,116 | ₩228,397 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,279 | ₩229,426 | ₩227,876 | ₩228,464 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,225 | ₩230,014 | ₩228,878 | ₩229,145 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,479 | ₩229,479 | ₩227,903 | ₩228,664 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,609 | ₩228,998 | ₩227,528 | ₩228,584 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩227,983 | ₩228,798 | ₩227,328 | ₩228,009 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,927 | ₩228,143 | ₩226,927 | ₩227,395 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,421 | ₩228,303 | ₩227,275 | ₩228,263 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,633 | ₩227,675 | ₩226,165 | ₩227,181 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,493 | ₩225,925 | ₩222,504 | ₩225,604 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,208 | ₩224,001 | ₩221,208 | ₩223,653 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,123 | ₩221,769 | ₩217,333 | ₩219,938 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,136 | ₩226,032 | ₩218,054 | ₩218,121 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,887 | ₩223,292 | ₩220,419 | ₩221,675 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,622 | ₩222,263 | ₩219,578 | ₩220,687 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,854 | ₩225,177 | ₩221,582 | ₩222,811 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,090 | ₩225,738 | ₩221,368 | ₩224,695 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,502 | ₩227,502 | ₩224,094 | ₩224,709 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,065 | ₩229,065 | ₩227,649 | ₩228,504 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,421 | ₩228,477 | ₩226,900 | ₩228,357 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,446 | ₩228,050 | ₩225,925 | ₩227,889 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,226 | ₩224,161 | ₩221,301 | ₩224,161 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,486 | ₩226,486 | ₩223,814 | ₩224,081 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,058 | ₩227,809 | ₩225,791 | ₩226,820 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,433 | ₩227,649 | ₩226,018 | ₩226,165 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,760 | ₩230,107 | ₩228,036 | ₩228,958 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,600 | ₩229,600 | ₩227,809 | ₩228,517 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,145 | ₩229,519 | ₩227,769 | ₩227,862 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,629 | ₩231,056 | ₩228,931 | ₩230,468 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩229,974 | ₩230,495 | ₩229,292 | ₩230,067 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩227,996 | ₩229,105 | ₩227,849 | ₩229,065 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,457 | ₩226,366 | ₩225,377 | ₩225,885 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,918 | ₩224,308 | ₩222,918 | ₩224,001 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,081 | ₩224,081 | ₩221,261 | ₩222,718 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,134 | ₩224,442 | ₩223,653 | ₩223,827 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,611 | ₩224,361 | ₩222,611 | ₩224,067 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,580 | ₩222,157 | ₩219,684 | ₩221,756 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,410 | ₩222,664 | ₩219,324 | ₩220,513 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,491 | ₩223,413 | ₩220,326 | ₩221,756 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,243 | ₩222,010 | ₩218,014 | ₩220,834 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,606 | ₩221,756 | ₩220,312 | ₩221,408 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,161 | ₩224,655 | ₩217,814 | ₩217,961 | -2.77% | 4.8만 |
|---|