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 | ₩258,592 | ₩259,461 | ₩258,312 | ₩259,220 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,525 | ₩258,846 | ₩256,642 | ₩257,697 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,405 | ₩259,300 | ₩257,924 | ₩259,300 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,447 | ₩260,369 | ₩259,274 | ₩259,755 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,575 | ₩258,592 | ₩256,575 | ₩258,205 | +0.64% | 4만 |
| 2026.10.02 | ₩256,762 | ₩257,377 | ₩256,014 | ₩256,294 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,705 | ₩255,012 | ₩252,821 | ₩254,264 | -0.17% | 5만 |
| 2026.09.30 | ₩255,346 | ₩256,361 | ₩254,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,050 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,573 | ₩255,573 | ₩253,997 | ₩254,451 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,827 | ₩256,214 | ₩254,464 | ₩254,838 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,107 | ₩257,190 | ₩255,252 | ₩256,949 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,103 | ₩256,000 | ₩253,956 | ₩255,546 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,577 | ₩257,577 | ₩255,199 | ₩255,533 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,804 | ₩258,218 | ₩257,390 | ₩257,657 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,651 | ₩258,031 | ₩254,651 | ₩257,684 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,342 | ₩253,409 | ₩252,220 | ₩253,369 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩252,928 | ₩253,182 | ₩252,260 | ₩252,941 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,645 | ₩252,300 | ₩248,666 | ₩249,948 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,632 | ₩251,792 | ₩250,550 | ₩250,804 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,525 | ₩253,288 | ₩251,472 | ₩252,527 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩253,943 | ₩254,411 | ₩253,622 | ₩253,769 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,378 | ₩252,113 | ₩251,164 | ₩251,512 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,395 | ₩253,475 | ₩252,460 | ₩252,995 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩254,932 | ₩254,972 | ₩253,876 | ₩254,063 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,254 | ₩256,481 | ₩254,905 | ₩255,373 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,290 | ₩256,642 | ₩254,290 | ₩256,294 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,540 | ₩253,930 | ₩252,246 | ₩253,395 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,514 | ₩253,382 | ₩251,685 | ₩252,313 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,077 | ₩254,371 | ₩253,422 | ₩253,997 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,319 | ₩256,749 | ₩254,371 | ₩254,665 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,197 | ₩255,466 | ₩253,542 | ₩255,132 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,701 | ₩253,569 | ₩252,420 | ₩253,141 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,088 | ₩253,462 | ₩252,407 | ₩253,275 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,540 | ₩252,901 | ₩251,739 | ₩252,300 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,222 | ₩253,622 | ₩252,447 | ₩252,981 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,262 | ₩253,596 | ₩251,859 | ₩251,993 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,624 | ₩255,172 | ₩253,956 | ₩254,170 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,863 | ₩254,037 | ₩253,569 | ₩253,636 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,602 | ₩256,722 | ₩255,266 | ₩255,386 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,323 | ₩257,403 | ₩256,294 | ₩256,588 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,334 | ₩257,711 | ₩256,067 | ₩257,136 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,254 | ₩256,415 | ₩255,266 | ₩255,466 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,815 | ₩256,815 | ₩254,451 | ₩254,798 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,600 | ₩256,749 | ₩255,586 | ₩255,934 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,413 | ₩256,201 | ₩254,758 | ₩256,000 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,731 | ₩255,453 | ₩254,184 | ₩254,424 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,682 | ₩256,936 | ₩254,678 | ₩254,758 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,618 | ₩255,907 | ₩251,084 | ₩255,145 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,464 | ₩250,857 | ₩247,464 | ₩250,523 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,780 | ₩247,290 | ₩243,790 | ₩246,622 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,347 | ₩244,845 | ₩241,759 | ₩244,484 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,429 | ₩244,311 | ₩239,755 | ₩239,942 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,335 | ₩244,618 | ₩242,440 | ₩243,923 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,900 | ₩245,914 | ₩242,654 | ₩243,509 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,576 | ₩245,299 | ₩243,229 | ₩243,643 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,244 | ₩245,086 | ₩242,774 | ₩243,616 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩246,956 | ₩247,998 | ₩246,956 | ₩247,156 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,836 | ₩247,731 | ₩246,194 | ₩247,450 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩246,996 | ₩247,557 | ₩245,152 | ₩245,166 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,845 | ₩247,049 | ₩244,591 | ₩245,540 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,214 | ₩249,695 | ₩247,504 | ₩248,345 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,748 | ₩250,309 | ₩248,746 | ₩250,095 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,225 | ₩249,200 | ₩247,851 | ₩248,866 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,160 | ₩249,267 | ₩247,490 | ₩247,677 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,853 | ₩250,082 | ₩247,784 | ₩249,989 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,196 | ₩248,893 | ₩246,715 | ₩248,893 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,860 | ₩246,862 | ₩244,845 | ₩246,862 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,091 | ₩248,319 | ₩246,675 | ₩247,397 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,717 | ₩249,053 | ₩247,717 | ₩248,800 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,263 | ₩248,252 | ₩244,845 | ₩246,475 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,782 | ₩247,891 | ₩245,780 | ₩246,756 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,059 | ₩247,584 | ₩244,912 | ₩247,089 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩242,975 | ₩245,032 | ₩241,852 | ₩244,832 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,089 | ₩242,801 | ₩239,702 | ₩241,051 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,362 | ₩243,362 | ₩240,744 | ₩241,358 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,707 | ₩244,284 | ₩241,385 | ₩241,986 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,414 | ₩244,444 | ₩242,360 | ₩242,494 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,330 | ₩247,985 | ₩245,526 | ₩245,874 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,677 | ₩247,691 | ₩246,168 | ₩247,170 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,198 | ₩248,198 | ₩244,311 | ₩244,671 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,013 | ₩249,227 | ₩247,664 | ₩247,824 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,292 | ₩249,908 | ₩248,292 | ₩249,214 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩244,965 | ₩245,927 | ₩243,456 | ₩245,206 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,532 | ₩244,832 | ₩240,062 | ₩244,324 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,854 | ₩244,190 | ₩240,343 | ₩240,410 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,609 | ₩247,530 | ₩239,808 | ₩244,284 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,448 | ₩247,397 | ₩245,246 | ₩245,393 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,641 | ₩249,948 | ₩244,364 | ₩244,404 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,401 | ₩251,846 | ₩249,214 | ₩251,378 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,206 | ₩252,393 | ₩250,242 | ₩250,282 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,725 | ₩252,661 | ₩251,498 | ₩252,367 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,431 | ₩252,741 | ₩251,071 | ₩252,193 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,057 | ₩252,006 | ₩250,870 | ₩251,338 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,307 | ₩250,937 | ₩248,840 | ₩250,790 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,481 | ₩249,481 | ₩248,479 | ₩249,174 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,000 | ₩249,695 | ₩248,452 | ₩249,174 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,105 | ₩248,773 | ₩247,423 | ₩247,677 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,540 | ₩247,530 | ₩245,126 | ₩246,796 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,658 | ₩246,528 | ₩244,418 | ₩246,488 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,605 | ₩245,339 | ₩243,509 | ₩243,990 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,194 | ₩246,355 | ₩244,164 | ₩245,593 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,702 | ₩247,383 | ₩245,633 | ₩245,687 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩246,983 | ₩249,147 | ₩246,983 | ₩248,813 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩244,979 | ₩247,103 | ₩244,484 | ₩246,622 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,231 | ₩245,086 | ₩242,801 | ₩244,898 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,164 | ₩245,593 | ₩244,164 | ₩245,072 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,856 | ₩244,912 | ₩243,856 | ₩244,858 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,723 | ₩244,257 | ₩242,320 | ₩242,614 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,104 | ₩243,362 | ₩241,104 | ₩243,188 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,034 | ₩240,022 | ₩239,020 | ₩239,648 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,726 | ₩239,247 | ₩236,936 | ₩237,951 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,448 | ₩240,356 | ₩238,847 | ₩238,847 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,043 | ₩238,299 | ₩235,186 | ₩238,072 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,800 | ₩236,054 | ₩234,892 | ₩236,054 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,867 | ₩236,201 | ₩235,266 | ₩236,148 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,201 | ₩237,177 | ₩235,961 | ₩237,150 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,547 | ₩236,749 | ₩234,999 | ₩236,629 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩234,999 | ₩235,921 | ₩232,688 | ₩234,518 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,545 | ₩235,827 | ₩234,224 | ₩235,827 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,199 | ₩235,239 | ₩232,501 | ₩232,928 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,825 | ₩235,106 | ₩233,783 | ₩234,358 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩233,943 | ₩235,921 | ₩233,943 | ₩235,159 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,420 | ₩232,795 | ₩231,312 | ₩232,380 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,189 | ₩232,046 | ₩229,829 | ₩231,966 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,290 | ₩229,615 | ₩227,290 | ₩229,548 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,803 | ₩226,662 | ₩223,496 | ₩226,582 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,765 | ₩225,166 | ₩224,030 | ₩224,284 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,735 | ₩224,578 | ₩222,214 | ₩224,485 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,443 | ₩223,643 | ₩221,599 | ₩222,975 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,843 | ₩217,604 | ₩214,612 | ₩217,551 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,309 | ₩217,538 | ₩216,255 | ₩217,337 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,503 | ₩216,816 | ₩212,942 | ₩216,295 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,868 | ₩217,337 | ₩215,627 | ₩216,202 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,737 | ₩214,705 | ₩210,737 | ₩214,398 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,791 | ₩210,991 | ₩207,585 | ₩208,413 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩211,927 | ₩211,927 | ₩208,747 | ₩208,961 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,373 | ₩215,988 | ₩212,782 | ₩212,862 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,337 | ₩218,125 | ₩216,148 | ₩216,683 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,413 | ₩216,696 | ₩215,053 | ₩215,547 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,524 | ₩218,954 | ₩216,415 | ₩216,803 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,057 | ₩217,057 | ₩213,343 | ₩214,345 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,536 | ₩218,419 | ₩216,175 | ₩217,391 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,677 | ₩220,958 | ₩218,125 | ₩218,192 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,893 | ₩222,628 | ₩221,332 | ₩221,385 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,145 | ₩222,347 | ₩220,958 | ₩221,492 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩221,973 | ₩222,481 | ₩218,954 | ₩219,141 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,427 | ₩222,427 | ₩220,650 | ₩220,691 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,445 | ₩224,979 | ₩223,082 | ₩224,044 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,244 | ₩226,008 | ₩223,429 | ₩224,177 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,437 | ₩224,765 | ₩219,274 | ₩224,405 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,681 | ₩223,656 | ₩221,813 | ₩222,494 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,220 | ₩226,248 | ₩223,336 | ₩225,233 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,912 | ₩226,796 | ₩224,525 | ₩226,248 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,654 | ₩225,073 | ₩221,131 | ₩224,338 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,830 | ₩226,956 | ₩223,590 | ₩226,302 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,166 | ₩226,315 | ₩225,019 | ₩226,275 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,867 | ₩228,867 | ₩225,660 | ₩227,250 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,584 | ₩229,040 | ₩227,584 | ₩229,014 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,819 | ₩227,063 | ₩224,298 | ₩226,809 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,090 | ₩227,678 | ₩224,605 | ₩225,153 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,233 | ₩227,638 | ₩225,193 | ₩227,571 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,700 | ₩226,395 | ₩225,139 | ₩225,914 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,874 | ₩227,437 | ₩225,554 | ₩226,462 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,218 | ₩226,061 | ₩223,175 | ₩225,447 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,473 | ₩226,529 | ₩224,097 | ₩224,979 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,508 | ₩229,642 | ₩225,073 | ₩225,273 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,523 | ₩230,657 | ₩228,266 | ₩228,827 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,136 | ₩230,644 | ₩228,934 | ₩228,934 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,172 | ₩230,350 | ₩227,972 | ₩229,815 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,447 | ₩229,067 | ₩225,447 | ₩228,559 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,460 | ₩226,395 | ₩223,750 | ₩224,418 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,241 | ₩229,308 | ₩225,981 | ₩227,317 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,552 | ₩231,646 | ₩227,063 | ₩228,893 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,334 | ₩231,752 | ₩229,334 | ₩231,258 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,882 | ₩230,684 | ₩228,693 | ₩230,163 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,619 | ₩231,619 | ₩227,557 | ₩230,777 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,006 | ₩232,100 | ₩230,871 | ₩231,338 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,817 | ₩231,712 | ₩230,630 | ₩231,405 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,561 | ₩230,831 | ₩229,548 | ₩230,350 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,519 | ₩229,668 | ₩228,185 | ₩229,107 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩228,920 | ₩229,348 | ₩228,025 | ₩228,760 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,460 | ₩228,479 | ₩225,139 | ₩227,344 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,569 | ₩227,290 | ₩224,698 | ₩225,073 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,483 | ₩230,697 | ₩229,361 | ₩229,855 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩230,964 | ₩231,058 | ₩229,642 | ₩229,855 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,895 | ₩229,895 | ₩227,972 | ₩229,481 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,699 | ₩231,699 | ₩230,069 | ₩230,924 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,082 | ₩231,899 | ₩229,815 | ₩231,619 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,869 | ₩231,565 | ₩229,815 | ₩231,178 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,775 | ₩229,949 | ₩229,294 | ₩229,802 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,563 | ₩231,499 | ₩230,016 | ₩230,016 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,521 | ₩230,617 | ₩229,374 | ₩230,390 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,214 | ₩230,002 | ₩229,080 | ₩229,388 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,187 | ₩229,802 | ₩226,970 | ₩227,985 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,054 | ₩229,161 | ₩227,918 | ₩227,958 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,668 | ₩230,002 | ₩229,361 | ₩229,481 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,561 | ₩229,976 | ₩229,254 | ₩229,735 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,777 | ₩231,004 | ₩230,416 | ₩230,577 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,842 | ₩230,791 | ₩229,842 | ₩230,657 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,145 | ₩229,922 | ₩228,092 | ₩229,802 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,306 | ₩228,733 | ₩227,865 | ₩228,613 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩225,941 | ₩227,250 | ₩225,941 | ₩227,250 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,139 | ₩226,395 | ₩224,498 | ₩225,019 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,262 | ₩226,262 | ₩223,122 | ₩223,149 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,874 | ₩226,435 | ₩224,498 | ₩225,954 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,546 | ₩228,773 | ₩226,368 | ₩227,010 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,374 | ₩229,561 | ₩226,449 | ₩227,264 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,640 | ₩229,842 | ₩227,384 | ₩229,842 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,132 | ₩229,936 | ₩227,611 | ₩229,561 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,172 | ₩229,014 | ₩228,065 | ₩228,346 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,227 | ₩229,374 | ₩227,825 | ₩228,413 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,174 | ₩229,962 | ₩228,827 | ₩229,094 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,428 | ₩229,428 | ₩227,851 | ₩228,613 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,557 | ₩228,947 | ₩227,477 | ₩228,533 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩227,932 | ₩228,746 | ₩227,277 | ₩227,958 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,876 | ₩228,092 | ₩226,876 | ₩227,344 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,370 | ₩228,252 | ₩227,223 | ₩228,212 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,582 | ₩227,624 | ₩226,115 | ₩227,130 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,443 | ₩225,874 | ₩222,454 | ₩225,554 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,158 | ₩223,950 | ₩221,158 | ₩223,603 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,074 | ₩221,719 | ₩217,284 | ₩219,889 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,086 | ₩225,981 | ₩218,005 | ₩218,072 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,837 | ₩223,242 | ₩220,370 | ₩221,626 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,572 | ₩222,214 | ₩219,528 | ₩220,637 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,803 | ₩225,126 | ₩221,532 | ₩222,761 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,040 | ₩225,687 | ₩221,318 | ₩224,645 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,451 | ₩227,451 | ₩224,044 | ₩224,658 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,014 | ₩229,014 | ₩227,598 | ₩228,453 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,370 | ₩228,426 | ₩226,849 | ₩228,306 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,395 | ₩227,998 | ₩225,874 | ₩227,838 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,175 | ₩224,111 | ₩221,252 | ₩224,111 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,435 | ₩226,435 | ₩223,763 | ₩224,030 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,008 | ₩227,758 | ₩225,741 | ₩226,769 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,382 | ₩227,598 | ₩225,968 | ₩226,115 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,708 | ₩230,056 | ₩227,985 | ₩228,907 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,548 | ₩229,548 | ₩227,758 | ₩228,466 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,094 | ₩229,468 | ₩227,718 | ₩227,811 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,577 | ₩231,004 | ₩228,880 | ₩230,416 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩229,922 | ₩230,443 | ₩229,241 | ₩230,016 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩227,945 | ₩229,054 | ₩227,798 | ₩229,014 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,407 | ₩226,315 | ₩225,326 | ₩225,834 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,868 | ₩224,258 | ₩222,868 | ₩223,950 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,030 | ₩224,030 | ₩221,212 | ₩222,668 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,084 | ₩224,391 | ₩223,603 | ₩223,777 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,561 | ₩224,311 | ₩222,561 | ₩224,017 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,530 | ₩222,107 | ₩219,635 | ₩221,706 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,361 | ₩222,614 | ₩219,274 | ₩220,463 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,441 | ₩223,362 | ₩220,276 | ₩221,706 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,194 | ₩221,960 | ₩217,965 | ₩220,784 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,557 | ₩221,706 | ₩220,263 | ₩221,359 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,111 | ₩224,605 | ₩217,765 | ₩217,912 | -2.77% | 4.8만 |
|---|