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 | ₩258,687 | ₩259,556 | ₩258,406 | ₩259,315 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,620 | ₩258,941 | ₩256,736 | ₩257,792 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,500 | ₩259,395 | ₩258,019 | ₩259,395 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,542 | ₩260,465 | ₩259,369 | ₩259,850 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,669 | ₩258,687 | ₩256,669 | ₩258,300 | +0.64% | 4만 |
| 2026.10.02 | ₩256,856 | ₩257,471 | ₩256,108 | ₩256,388 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,798 | ₩255,105 | ₩252,914 | ₩254,357 | -0.17% | 5만 |
| 2026.09.30 | ₩255,440 | ₩256,455 | ₩254,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,143 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,667 | ₩255,667 | ₩254,090 | ₩254,544 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,921 | ₩256,308 | ₩254,557 | ₩254,932 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,201 | ₩257,284 | ₩255,346 | ₩257,043 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,197 | ₩256,094 | ₩254,050 | ₩255,640 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,671 | ₩257,671 | ₩255,293 | ₩255,627 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,899 | ₩258,313 | ₩257,484 | ₩257,752 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,745 | ₩258,126 | ₩254,745 | ₩257,778 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,435 | ₩253,502 | ₩252,312 | ₩253,462 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩253,021 | ₩253,274 | ₩252,352 | ₩253,034 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,737 | ₩252,392 | ₩248,757 | ₩250,040 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,724 | ₩251,885 | ₩250,642 | ₩250,896 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,617 | ₩253,381 | ₩251,564 | ₩252,620 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩254,036 | ₩254,504 | ₩253,715 | ₩253,862 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,470 | ₩252,205 | ₩251,256 | ₩251,604 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,488 | ₩253,568 | ₩252,553 | ₩253,087 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩255,025 | ₩255,065 | ₩253,969 | ₩254,156 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,348 | ₩256,576 | ₩254,998 | ₩255,466 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,384 | ₩256,736 | ₩254,384 | ₩256,388 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,633 | ₩254,023 | ₩252,339 | ₩253,488 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,606 | ₩253,475 | ₩251,778 | ₩252,406 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,170 | ₩254,464 | ₩253,515 | ₩254,090 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,413 | ₩256,843 | ₩254,464 | ₩254,758 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,290 | ₩255,560 | ₩253,635 | ₩255,226 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,793 | ₩253,662 | ₩252,513 | ₩253,234 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,181 | ₩253,555 | ₩252,499 | ₩253,368 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,633 | ₩252,994 | ₩251,831 | ₩252,392 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,315 | ₩253,715 | ₩252,539 | ₩253,074 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,355 | ₩253,689 | ₩251,951 | ₩252,085 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,718 | ₩255,266 | ₩254,050 | ₩254,263 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,956 | ₩254,130 | ₩253,662 | ₩253,729 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,696 | ₩256,816 | ₩255,359 | ₩255,480 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,417 | ₩257,498 | ₩256,388 | ₩256,682 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,428 | ₩257,805 | ₩256,161 | ₩257,230 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,348 | ₩256,509 | ₩255,359 | ₩255,560 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,910 | ₩256,910 | ₩254,544 | ₩254,892 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,693 | ₩256,843 | ₩255,680 | ₩256,028 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,506 | ₩256,295 | ₩254,851 | ₩256,094 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,825 | ₩255,546 | ₩254,277 | ₩254,517 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,776 | ₩257,030 | ₩254,771 | ₩254,851 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,711 | ₩256,001 | ₩251,176 | ₩255,239 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,554 | ₩250,949 | ₩247,554 | ₩250,615 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,870 | ₩247,381 | ₩243,879 | ₩246,712 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,436 | ₩244,935 | ₩241,848 | ₩244,574 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,518 | ₩244,400 | ₩239,843 | ₩240,030 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,425 | ₩244,708 | ₩242,529 | ₩244,013 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,991 | ₩246,004 | ₩242,743 | ₩243,598 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,665 | ₩245,389 | ₩243,318 | ₩243,732 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,333 | ₩245,175 | ₩242,863 | ₩243,705 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩247,046 | ₩248,089 | ₩247,046 | ₩247,247 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,926 | ₩247,822 | ₩246,285 | ₩247,541 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩247,087 | ₩247,648 | ₩245,242 | ₩245,256 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,935 | ₩247,140 | ₩244,681 | ₩245,630 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,305 | ₩249,786 | ₩247,594 | ₩248,436 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,840 | ₩250,401 | ₩248,837 | ₩250,187 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,316 | ₩249,292 | ₩247,942 | ₩248,958 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,252 | ₩249,359 | ₩247,581 | ₩247,768 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,944 | ₩250,174 | ₩247,875 | ₩250,080 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,287 | ₩248,984 | ₩246,806 | ₩248,984 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,951 | ₩246,953 | ₩244,935 | ₩246,953 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,182 | ₩248,410 | ₩246,766 | ₩247,488 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,808 | ₩249,145 | ₩247,808 | ₩248,891 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,354 | ₩248,343 | ₩244,935 | ₩246,565 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,873 | ₩247,982 | ₩245,870 | ₩246,846 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,149 | ₩247,675 | ₩245,002 | ₩247,180 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩243,064 | ₩245,122 | ₩241,941 | ₩244,921 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,177 | ₩242,890 | ₩239,789 | ₩241,139 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,451 | ₩243,451 | ₩240,832 | ₩241,447 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,797 | ₩244,374 | ₩241,473 | ₩242,075 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,502 | ₩244,534 | ₩242,449 | ₩242,583 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,421 | ₩248,076 | ₩245,616 | ₩245,964 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,768 | ₩247,782 | ₩246,258 | ₩247,260 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,289 | ₩248,289 | ₩244,400 | ₩244,761 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,105 | ₩249,318 | ₩247,755 | ₩247,915 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,383 | ₩250,000 | ₩248,383 | ₩249,305 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩245,055 | ₩246,017 | ₩243,545 | ₩245,296 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,620 | ₩244,921 | ₩240,150 | ₩244,414 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,944 | ₩244,280 | ₩240,431 | ₩240,498 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,699 | ₩247,621 | ₩239,896 | ₩244,374 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,539 | ₩247,488 | ₩245,336 | ₩245,483 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,733 | ₩250,040 | ₩244,454 | ₩244,494 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,492 | ₩251,938 | ₩249,305 | ₩251,470 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,299 | ₩252,486 | ₩250,334 | ₩250,374 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,818 | ₩252,753 | ₩251,590 | ₩252,459 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,524 | ₩252,833 | ₩251,163 | ₩252,285 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,149 | ₩252,098 | ₩250,962 | ₩251,430 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,399 | ₩251,029 | ₩248,931 | ₩250,882 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,572 | ₩249,572 | ₩248,570 | ₩249,265 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,091 | ₩249,786 | ₩248,543 | ₩249,265 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,196 | ₩248,864 | ₩247,514 | ₩247,768 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,630 | ₩247,621 | ₩245,216 | ₩246,886 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,748 | ₩246,619 | ₩244,507 | ₩246,579 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,694 | ₩245,429 | ₩243,598 | ₩244,080 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,285 | ₩246,445 | ₩244,253 | ₩245,683 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,793 | ₩247,474 | ₩245,723 | ₩245,777 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩247,073 | ₩249,238 | ₩247,073 | ₩248,904 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩245,068 | ₩247,194 | ₩244,574 | ₩246,712 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,320 | ₩245,175 | ₩242,890 | ₩244,988 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,253 | ₩245,683 | ₩244,253 | ₩245,162 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,946 | ₩245,002 | ₩243,946 | ₩244,948 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,812 | ₩244,347 | ₩242,409 | ₩242,703 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,193 | ₩243,451 | ₩241,193 | ₩243,278 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,121 | ₩240,110 | ₩239,108 | ₩239,736 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,814 | ₩239,335 | ₩237,023 | ₩238,039 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,536 | ₩240,444 | ₩238,934 | ₩238,934 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,130 | ₩238,386 | ₩235,272 | ₩238,159 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,887 | ₩236,141 | ₩234,978 | ₩236,141 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,954 | ₩236,288 | ₩235,352 | ₩236,234 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,288 | ₩237,264 | ₩236,047 | ₩237,237 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,633 | ₩236,836 | ₩235,085 | ₩236,716 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩235,085 | ₩236,007 | ₩232,773 | ₩234,604 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,631 | ₩235,914 | ₩234,310 | ₩235,914 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,286 | ₩235,326 | ₩232,586 | ₩233,014 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,911 | ₩235,192 | ₩233,869 | ₩234,444 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩234,029 | ₩236,007 | ₩234,029 | ₩235,245 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,506 | ₩232,880 | ₩231,396 | ₩232,466 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,274 | ₩232,131 | ₩229,913 | ₩232,051 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,374 | ₩229,699 | ₩227,374 | ₩229,632 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,885 | ₩226,746 | ₩223,578 | ₩226,665 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,848 | ₩225,249 | ₩224,113 | ₩224,367 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,816 | ₩224,661 | ₩222,295 | ₩224,567 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,525 | ₩223,725 | ₩221,680 | ₩223,057 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,922 | ₩217,684 | ₩214,691 | ₩217,631 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,388 | ₩217,617 | ₩216,334 | ₩217,417 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,581 | ₩216,896 | ₩213,020 | ₩216,374 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,947 | ₩217,417 | ₩215,706 | ₩216,281 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,815 | ₩214,784 | ₩210,815 | ₩214,477 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,868 | ₩211,069 | ₩207,661 | ₩208,489 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩212,004 | ₩212,004 | ₩208,823 | ₩209,037 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,452 | ₩216,067 | ₩212,860 | ₩212,940 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,417 | ₩218,205 | ₩216,227 | ₩216,762 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,492 | ₩216,775 | ₩215,132 | ₩215,626 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,604 | ₩219,034 | ₩216,495 | ₩216,882 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,136 | ₩217,136 | ₩213,421 | ₩214,423 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,615 | ₩218,499 | ₩216,254 | ₩217,470 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,758 | ₩221,039 | ₩218,205 | ₩218,272 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,974 | ₩222,709 | ₩221,413 | ₩221,466 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,226 | ₩222,429 | ₩221,039 | ₩221,573 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩222,054 | ₩222,562 | ₩219,034 | ₩219,221 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,509 | ₩222,509 | ₩220,731 | ₩220,771 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,527 | ₩225,062 | ₩223,164 | ₩224,126 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,326 | ₩226,091 | ₩223,511 | ₩224,260 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,518 | ₩224,848 | ₩219,355 | ₩224,487 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,763 | ₩223,738 | ₩221,894 | ₩222,576 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,302 | ₩226,331 | ₩223,418 | ₩225,315 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,995 | ₩226,879 | ₩224,607 | ₩226,331 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,736 | ₩225,155 | ₩221,213 | ₩224,420 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,912 | ₩227,040 | ₩223,672 | ₩226,385 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,249 | ₩226,398 | ₩225,102 | ₩226,358 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,951 | ₩228,951 | ₩225,743 | ₩227,334 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,668 | ₩229,124 | ₩227,668 | ₩229,098 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,901 | ₩227,146 | ₩224,380 | ₩226,893 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,173 | ₩227,761 | ₩224,687 | ₩225,235 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,315 | ₩227,721 | ₩225,275 | ₩227,654 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,783 | ₩226,478 | ₩225,222 | ₩225,997 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,957 | ₩227,521 | ₩225,636 | ₩226,545 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,300 | ₩226,144 | ₩223,257 | ₩225,529 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,556 | ₩226,612 | ₩224,179 | ₩225,062 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,592 | ₩229,726 | ₩225,155 | ₩225,356 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,608 | ₩230,742 | ₩228,349 | ₩228,911 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,220 | ₩230,728 | ₩229,018 | ₩229,018 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,256 | ₩230,434 | ₩228,055 | ₩229,900 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,529 | ₩229,151 | ₩225,529 | ₩228,643 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,543 | ₩226,478 | ₩223,832 | ₩224,500 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,325 | ₩229,392 | ₩226,064 | ₩227,400 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,637 | ₩231,731 | ₩227,146 | ₩228,977 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,418 | ₩231,837 | ₩229,418 | ₩231,343 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,966 | ₩230,768 | ₩228,777 | ₩230,247 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,704 | ₩231,704 | ₩227,641 | ₩230,862 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,091 | ₩232,185 | ₩230,955 | ₩231,423 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,902 | ₩231,797 | ₩230,715 | ₩231,490 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,646 | ₩230,915 | ₩229,632 | ₩230,434 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,603 | ₩229,753 | ₩228,269 | ₩229,191 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩229,004 | ₩229,432 | ₩228,109 | ₩228,844 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,543 | ₩228,563 | ₩225,222 | ₩227,427 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,652 | ₩227,374 | ₩224,781 | ₩225,155 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,568 | ₩230,782 | ₩229,445 | ₩229,940 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩231,049 | ₩231,142 | ₩229,726 | ₩229,940 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,980 | ₩229,980 | ₩228,055 | ₩229,565 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,784 | ₩231,784 | ₩230,154 | ₩231,009 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,167 | ₩231,984 | ₩229,900 | ₩231,704 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,953 | ₩231,650 | ₩229,900 | ₩231,263 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,859 | ₩230,033 | ₩229,378 | ₩229,886 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,648 | ₩231,584 | ₩230,100 | ₩230,100 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,606 | ₩230,701 | ₩229,459 | ₩230,474 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,298 | ₩230,087 | ₩229,165 | ₩229,472 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,271 | ₩229,886 | ₩227,053 | ₩228,069 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,138 | ₩229,245 | ₩228,002 | ₩228,042 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,753 | ₩230,087 | ₩229,445 | ₩229,565 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,646 | ₩230,060 | ₩229,338 | ₩229,819 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,862 | ₩231,089 | ₩230,501 | ₩230,661 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,926 | ₩230,875 | ₩229,926 | ₩230,742 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,229 | ₩230,006 | ₩228,176 | ₩229,886 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,389 | ₩228,817 | ₩227,948 | ₩228,697 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩226,024 | ₩227,334 | ₩226,024 | ₩227,334 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,222 | ₩226,478 | ₩224,580 | ₩225,102 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,345 | ₩226,345 | ₩223,204 | ₩223,231 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,957 | ₩226,518 | ₩224,580 | ₩226,037 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,630 | ₩228,857 | ₩226,451 | ₩227,093 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,459 | ₩229,646 | ₩226,532 | ₩227,347 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,723 | ₩229,926 | ₩227,467 | ₩229,926 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,216 | ₩230,020 | ₩227,694 | ₩229,646 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,256 | ₩229,098 | ₩228,149 | ₩228,429 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,312 | ₩229,459 | ₩227,908 | ₩228,496 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,258 | ₩230,047 | ₩228,911 | ₩229,178 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,512 | ₩229,512 | ₩227,935 | ₩228,697 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,641 | ₩229,031 | ₩227,561 | ₩228,617 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩228,015 | ₩228,830 | ₩227,360 | ₩228,042 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,959 | ₩228,176 | ₩226,959 | ₩227,427 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,454 | ₩228,336 | ₩227,307 | ₩228,296 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,665 | ₩227,708 | ₩226,198 | ₩227,213 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,525 | ₩225,957 | ₩222,536 | ₩225,636 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,239 | ₩224,032 | ₩221,239 | ₩223,685 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,154 | ₩221,801 | ₩217,363 | ₩219,970 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,168 | ₩226,064 | ₩218,085 | ₩218,152 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,918 | ₩223,324 | ₩220,451 | ₩221,707 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,654 | ₩222,295 | ₩219,609 | ₩220,718 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,885 | ₩225,209 | ₩221,613 | ₩222,843 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,121 | ₩225,770 | ₩221,400 | ₩224,727 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,534 | ₩227,534 | ₩224,126 | ₩224,741 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,098 | ₩229,098 | ₩227,681 | ₩228,536 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,454 | ₩228,510 | ₩226,933 | ₩228,389 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,478 | ₩228,082 | ₩225,957 | ₩227,922 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,257 | ₩224,193 | ₩221,333 | ₩224,193 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,518 | ₩226,518 | ₩223,845 | ₩224,113 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,091 | ₩227,841 | ₩225,823 | ₩226,852 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,465 | ₩227,681 | ₩226,051 | ₩226,198 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,793 | ₩230,140 | ₩228,069 | ₩228,991 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,632 | ₩229,632 | ₩227,841 | ₩228,550 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,178 | ₩229,552 | ₩227,801 | ₩227,895 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,661 | ₩231,089 | ₩228,964 | ₩230,501 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩230,006 | ₩230,528 | ₩229,325 | ₩230,100 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩228,029 | ₩229,138 | ₩227,881 | ₩229,098 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,489 | ₩226,398 | ₩225,409 | ₩225,917 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,950 | ₩224,340 | ₩222,950 | ₩224,032 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,113 | ₩224,113 | ₩221,293 | ₩222,749 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,166 | ₩224,474 | ₩223,685 | ₩223,859 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,643 | ₩224,393 | ₩222,643 | ₩224,099 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,611 | ₩222,188 | ₩219,716 | ₩221,787 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,442 | ₩222,696 | ₩219,355 | ₩220,544 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,522 | ₩223,444 | ₩220,357 | ₩221,787 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,275 | ₩222,041 | ₩218,045 | ₩220,865 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,638 | ₩221,787 | ₩220,344 | ₩221,440 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,193 | ₩224,687 | ₩217,845 | ₩217,992 | -2.77% | 4.8만 |
|---|