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 | ₩259,134 | ₩260,004 | ₩258,853 | ₩259,763 | +0.24% | 2.7만 |
| 2026.10.08 | ₩259,067 | ₩259,389 | ₩257,180 | ₩258,237 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,947 | ₩259,844 | ₩258,465 | ₩259,844 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,991 | ₩260,915 | ₩259,817 | ₩260,299 | +0.12% | 7.2만 |
| 2026.10.05 | ₩257,113 | ₩259,134 | ₩257,113 | ₩258,746 | +0.64% | 4만 |
| 2026.10.02 | ₩257,300 | ₩257,916 | ₩256,550 | ₩256,832 | -0.18% | 2.7만 |
| 2026.10.01 | ₩255,238 | ₩255,546 | ₩253,351 | ₩254,797 | -0.17% | 5만 |
| 2026.09.30 | ₩255,881 | ₩256,898 | ₩254,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,582 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩256,109 | ₩256,109 | ₩254,529 | ₩254,984 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩256,363 | ₩256,751 | ₩254,997 | ₩255,372 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,644 | ₩257,729 | ₩255,787 | ₩257,488 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,636 | ₩256,537 | ₩254,489 | ₩256,082 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩258,117 | ₩258,117 | ₩255,734 | ₩256,068 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩258,344 | ₩258,759 | ₩257,929 | ₩258,197 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩255,185 | ₩258,572 | ₩255,185 | ₩258,224 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,873 | ₩253,940 | ₩252,748 | ₩253,900 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩253,458 | ₩253,712 | ₩252,788 | ₩253,471 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩252,173 | ₩252,829 | ₩249,187 | ₩250,472 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩252,159 | ₩252,320 | ₩251,075 | ₩251,329 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩252,052 | ₩253,819 | ₩251,999 | ₩253,056 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩254,475 | ₩254,944 | ₩254,154 | ₩254,301 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,905 | ₩252,641 | ₩251,691 | ₩252,039 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,926 | ₩254,007 | ₩252,989 | ₩253,525 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩255,466 | ₩255,506 | ₩254,408 | ₩254,596 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,791 | ₩257,019 | ₩255,439 | ₩255,908 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,823 | ₩257,180 | ₩254,823 | ₩256,832 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩253,070 | ₩254,462 | ₩252,775 | ₩253,926 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩253,043 | ₩253,913 | ₩252,213 | ₩252,842 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,609 | ₩254,904 | ₩253,953 | ₩254,529 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,854 | ₩257,287 | ₩254,904 | ₩255,198 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,730 | ₩256,002 | ₩254,074 | ₩255,667 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩253,230 | ₩254,100 | ₩252,949 | ₩253,672 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,618 | ₩253,993 | ₩252,936 | ₩253,806 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩253,070 | ₩253,431 | ₩252,266 | ₩252,829 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,752 | ₩254,154 | ₩252,976 | ₩253,511 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,793 | ₩254,127 | ₩252,387 | ₩252,521 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩255,158 | ₩255,707 | ₩254,489 | ₩254,703 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩254,395 | ₩254,569 | ₩254,100 | ₩254,167 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩257,139 | ₩257,260 | ₩255,801 | ₩255,921 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,862 | ₩257,943 | ₩256,832 | ₩257,126 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,872 | ₩258,251 | ₩256,604 | ₩257,675 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,791 | ₩256,952 | ₩255,801 | ₩256,002 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩257,354 | ₩257,354 | ₩254,984 | ₩255,332 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩256,135 | ₩257,287 | ₩256,122 | ₩256,470 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,948 | ₩256,738 | ₩255,292 | ₩256,537 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩255,265 | ₩255,988 | ₩254,716 | ₩254,957 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩257,220 | ₩257,474 | ₩255,212 | ₩255,292 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩252,146 | ₩256,443 | ₩251,610 | ₩255,680 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,982 | ₩251,383 | ₩247,982 | ₩251,048 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩246,295 | ₩247,808 | ₩244,301 | ₩247,139 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,855 | ₩245,358 | ₩242,266 | ₩244,997 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,939 | ₩244,823 | ₩240,257 | ₩240,445 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,845 | ₩245,131 | ₩242,948 | ₩244,434 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩246,416 | ₩246,429 | ₩243,163 | ₩244,019 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩244,086 | ₩245,813 | ₩243,738 | ₩244,153 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,756 | ₩245,599 | ₩243,283 | ₩244,127 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩247,473 | ₩248,518 | ₩247,473 | ₩247,674 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩247,353 | ₩248,250 | ₩246,710 | ₩247,969 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩247,514 | ₩248,076 | ₩245,666 | ₩245,680 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩245,358 | ₩247,567 | ₩245,104 | ₩246,054 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,736 | ₩250,218 | ₩248,022 | ₩248,866 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩250,272 | ₩250,834 | ₩249,267 | ₩250,620 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,745 | ₩249,723 | ₩248,370 | ₩249,388 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,682 | ₩249,790 | ₩248,009 | ₩248,196 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩249,375 | ₩250,606 | ₩248,304 | ₩250,513 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,714 | ₩249,415 | ₩247,233 | ₩249,415 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩246,376 | ₩247,380 | ₩245,358 | ₩247,380 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,611 | ₩248,839 | ₩247,192 | ₩247,915 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩248,237 | ₩249,575 | ₩248,237 | ₩249,321 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,781 | ₩248,772 | ₩245,358 | ₩246,992 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩247,299 | ₩248,411 | ₩246,295 | ₩247,273 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,572 | ₩248,103 | ₩245,425 | ₩247,607 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩243,484 | ₩245,546 | ₩242,359 | ₩245,345 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,592 | ₩243,310 | ₩240,204 | ₩241,556 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,872 | ₩243,872 | ₩241,248 | ₩241,864 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩243,216 | ₩244,796 | ₩241,891 | ₩242,493 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,922 | ₩244,957 | ₩242,868 | ₩243,002 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,848 | ₩248,504 | ₩246,041 | ₩246,389 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩248,196 | ₩248,210 | ₩246,684 | ₩247,688 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,719 | ₩248,719 | ₩244,823 | ₩245,184 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,535 | ₩249,749 | ₩248,183 | ₩248,344 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,812 | ₩250,432 | ₩248,812 | ₩249,736 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩245,479 | ₩246,443 | ₩243,966 | ₩245,720 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩242,038 | ₩245,345 | ₩240,565 | ₩244,836 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩243,363 | ₩244,702 | ₩240,847 | ₩240,913 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩247,125 | ₩248,049 | ₩240,311 | ₩244,796 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,965 | ₩247,915 | ₩245,760 | ₩245,907 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩250,164 | ₩250,472 | ₩244,876 | ₩244,916 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,923 | ₩252,373 | ₩249,736 | ₩251,905 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,735 | ₩252,922 | ₩250,767 | ₩250,807 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩252,253 | ₩253,190 | ₩252,025 | ₩252,896 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,958 | ₩253,270 | ₩251,597 | ₩252,722 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,584 | ₩252,534 | ₩251,396 | ₩251,865 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,830 | ₩251,463 | ₩249,361 | ₩251,316 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩250,004 | ₩250,004 | ₩249,000 | ₩249,696 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,522 | ₩250,218 | ₩248,973 | ₩249,696 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,625 | ₩249,294 | ₩247,942 | ₩248,196 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩246,054 | ₩248,049 | ₩245,639 | ₩247,313 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩245,171 | ₩247,045 | ₩244,930 | ₩247,005 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩245,117 | ₩245,854 | ₩244,019 | ₩244,501 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,710 | ₩246,871 | ₩244,675 | ₩246,108 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩247,219 | ₩247,902 | ₩246,148 | ₩246,202 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩247,500 | ₩249,669 | ₩247,500 | ₩249,334 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩245,492 | ₩247,621 | ₩244,997 | ₩247,139 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,742 | ₩245,599 | ₩243,310 | ₩245,412 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,675 | ₩246,108 | ₩244,675 | ₩245,586 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩244,368 | ₩245,425 | ₩244,368 | ₩245,372 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩244,234 | ₩244,769 | ₩242,828 | ₩243,122 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,610 | ₩243,872 | ₩241,610 | ₩243,698 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,535 | ₩240,525 | ₩239,521 | ₩240,150 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩239,227 | ₩239,749 | ₩237,433 | ₩238,450 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,950 | ₩240,860 | ₩239,347 | ₩239,347 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,540 | ₩238,798 | ₩235,679 | ₩238,571 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩236,295 | ₩236,549 | ₩235,384 | ₩236,549 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩236,362 | ₩236,696 | ₩235,759 | ₩236,643 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,696 | ₩237,674 | ₩236,455 | ₩237,647 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩236,040 | ₩237,245 | ₩235,491 | ₩237,125 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩235,491 | ₩236,415 | ₩233,175 | ₩235,009 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩235,036 | ₩236,321 | ₩234,715 | ₩236,321 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,692 | ₩235,732 | ₩232,988 | ₩233,416 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩235,317 | ₩235,598 | ₩234,273 | ₩234,849 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩234,434 | ₩236,415 | ₩234,434 | ₩235,652 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,908 | ₩233,282 | ₩231,796 | ₩232,867 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,672 | ₩232,533 | ₩230,310 | ₩232,452 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,767 | ₩230,096 | ₩227,767 | ₩230,029 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩224,272 | ₩227,137 | ₩223,964 | ₩227,057 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩225,236 | ₩225,638 | ₩224,500 | ₩224,754 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩223,201 | ₩225,049 | ₩222,679 | ₩224,955 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,911 | ₩224,112 | ₩222,063 | ₩223,442 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩217,297 | ₩218,060 | ₩215,062 | ₩218,007 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,762 | ₩217,994 | ₩216,708 | ₩217,793 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,950 | ₩217,271 | ₩213,388 | ₩216,748 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩216,320 | ₩217,793 | ₩216,079 | ₩216,655 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩211,179 | ₩215,155 | ₩211,179 | ₩214,847 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩211,233 | ₩211,434 | ₩208,020 | ₩208,850 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩212,371 | ₩212,371 | ₩209,184 | ₩209,399 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,825 | ₩216,441 | ₩213,227 | ₩213,308 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,793 | ₩218,583 | ₩216,601 | ₩217,137 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,865 | ₩217,150 | ₩215,503 | ₩215,999 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,980 | ₩219,413 | ₩216,869 | ₩217,257 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,512 | ₩217,512 | ₩213,790 | ₩214,794 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,989 | ₩218,877 | ₩216,628 | ₩217,846 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩221,140 | ₩221,421 | ₩218,583 | ₩218,650 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩222,358 | ₩223,094 | ₩221,796 | ₩221,849 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,608 | ₩222,813 | ₩221,421 | ₩221,956 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩222,438 | ₩222,947 | ₩219,413 | ₩219,600 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,893 | ₩222,893 | ₩221,113 | ₩221,153 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,915 | ₩225,451 | ₩223,549 | ₩224,513 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,714 | ₩226,481 | ₩223,898 | ₩224,647 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,899 | ₩225,236 | ₩219,734 | ₩224,875 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩223,148 | ₩224,125 | ₩222,278 | ₩222,960 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,692 | ₩226,722 | ₩223,804 | ₩225,705 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩225,384 | ₩227,271 | ₩224,995 | ₩226,722 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩223,121 | ₩225,544 | ₩221,595 | ₩224,808 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩224,299 | ₩227,432 | ₩224,058 | ₩226,776 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,638 | ₩226,789 | ₩225,491 | ₩226,749 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩229,346 | ₩229,346 | ₩226,133 | ₩227,726 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩228,061 | ₩229,520 | ₩228,061 | ₩229,494 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩225,290 | ₩227,539 | ₩224,768 | ₩227,285 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,566 | ₩228,155 | ₩225,076 | ₩225,625 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,705 | ₩228,115 | ₩225,665 | ₩228,048 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩226,173 | ₩226,870 | ₩225,611 | ₩226,388 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩226,348 | ₩227,914 | ₩226,026 | ₩226,937 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,687 | ₩226,535 | ₩223,643 | ₩225,919 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,946 | ₩227,004 | ₩224,567 | ₩225,451 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,989 | ₩230,123 | ₩225,544 | ₩225,745 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩231,006 | ₩231,140 | ₩228,744 | ₩229,306 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,618 | ₩231,127 | ₩229,413 | ₩229,413 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,650 | ₩230,832 | ₩228,449 | ₩230,297 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,919 | ₩229,547 | ₩225,919 | ₩229,038 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,933 | ₩226,870 | ₩224,219 | ₩224,888 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,721 | ₩229,788 | ₩226,455 | ₩227,793 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩232,037 | ₩232,131 | ₩227,539 | ₩229,373 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,815 | ₩232,238 | ₩229,815 | ₩231,743 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩230,364 | ₩231,167 | ₩229,172 | ₩230,645 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩232,104 | ₩232,104 | ₩228,034 | ₩231,261 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,493 | ₩232,586 | ₩231,355 | ₩231,823 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩231,301 | ₩232,198 | ₩231,114 | ₩231,890 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩230,043 | ₩231,314 | ₩230,029 | ₩230,832 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,998 | ₩230,150 | ₩228,664 | ₩229,587 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩229,400 | ₩229,828 | ₩228,503 | ₩229,239 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,933 | ₩228,958 | ₩225,611 | ₩227,820 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩227,044 | ₩227,767 | ₩225,169 | ₩225,544 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,966 | ₩231,181 | ₩229,842 | ₩230,337 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩231,448 | ₩231,542 | ₩230,123 | ₩230,337 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩230,377 | ₩230,377 | ₩228,449 | ₩229,962 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩232,185 | ₩232,185 | ₩230,551 | ₩231,408 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,565 | ₩232,385 | ₩230,297 | ₩232,104 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩230,350 | ₩232,051 | ₩230,297 | ₩231,662 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩230,257 | ₩230,431 | ₩229,775 | ₩230,284 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩231,047 | ₩231,984 | ₩230,498 | ₩230,498 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩230,002 | ₩231,100 | ₩229,855 | ₩230,873 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,694 | ₩230,484 | ₩229,561 | ₩229,869 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,668 | ₩230,284 | ₩227,445 | ₩228,463 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,534 | ₩229,641 | ₩228,396 | ₩228,436 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩230,150 | ₩230,484 | ₩229,842 | ₩229,962 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩230,043 | ₩230,458 | ₩229,735 | ₩230,217 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩231,261 | ₩231,488 | ₩230,899 | ₩231,060 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩230,324 | ₩231,274 | ₩230,324 | ₩231,140 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,623 | ₩230,404 | ₩228,570 | ₩230,284 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,784 | ₩229,213 | ₩228,342 | ₩229,092 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩226,414 | ₩227,726 | ₩226,414 | ₩227,726 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,611 | ₩226,870 | ₩224,969 | ₩225,491 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,736 | ₩226,736 | ₩223,590 | ₩223,616 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩226,348 | ₩226,910 | ₩224,969 | ₩226,428 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩229,025 | ₩229,253 | ₩226,843 | ₩227,485 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,855 | ₩230,043 | ₩226,923 | ₩227,740 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩229,119 | ₩230,324 | ₩227,860 | ₩230,324 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,610 | ₩230,417 | ₩228,088 | ₩230,043 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,650 | ₩229,494 | ₩228,543 | ₩228,824 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,708 | ₩229,855 | ₩228,302 | ₩228,891 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,654 | ₩230,444 | ₩229,306 | ₩229,574 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,909 | ₩229,909 | ₩228,329 | ₩229,092 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩228,034 | ₩229,427 | ₩227,954 | ₩229,012 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩228,409 | ₩229,226 | ₩227,753 | ₩228,436 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩227,352 | ₩228,570 | ₩227,352 | ₩227,820 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,847 | ₩228,731 | ₩227,700 | ₩228,690 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩227,057 | ₩228,101 | ₩226,589 | ₩227,606 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,911 | ₩226,348 | ₩222,920 | ₩226,026 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,622 | ₩224,420 | ₩221,622 | ₩224,072 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,533 | ₩222,184 | ₩217,739 | ₩220,350 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,558 | ₩226,455 | ₩218,462 | ₩218,529 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩221,300 | ₩223,710 | ₩220,832 | ₩222,090 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩222,037 | ₩222,679 | ₩219,988 | ₩221,100 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩224,272 | ₩225,598 | ₩221,997 | ₩223,228 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,505 | ₩226,160 | ₩221,782 | ₩225,116 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,927 | ₩227,927 | ₩224,513 | ₩225,129 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,494 | ₩229,494 | ₩228,075 | ₩228,931 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,847 | ₩228,905 | ₩227,325 | ₩228,784 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,870 | ₩228,476 | ₩226,348 | ₩228,316 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,643 | ₩224,580 | ₩221,715 | ₩224,580 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,910 | ₩226,910 | ₩224,232 | ₩224,500 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,481 | ₩228,235 | ₩226,214 | ₩227,245 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,856 | ₩228,075 | ₩226,441 | ₩226,589 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩230,190 | ₩230,538 | ₩228,463 | ₩229,387 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩230,029 | ₩230,029 | ₩228,235 | ₩228,945 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,574 | ₩229,949 | ₩228,195 | ₩228,289 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩231,060 | ₩231,488 | ₩229,360 | ₩230,899 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩230,404 | ₩230,926 | ₩229,721 | ₩230,498 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩228,423 | ₩229,534 | ₩228,275 | ₩229,494 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,879 | ₩226,789 | ₩225,799 | ₩226,307 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩223,335 | ₩224,728 | ₩223,335 | ₩224,420 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,500 | ₩224,500 | ₩221,675 | ₩223,134 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,554 | ₩224,861 | ₩224,072 | ₩224,246 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩223,027 | ₩224,781 | ₩223,027 | ₩224,487 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,992 | ₩222,572 | ₩220,095 | ₩222,171 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,827 | ₩223,081 | ₩219,734 | ₩220,925 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,907 | ₩223,831 | ₩220,738 | ₩222,171 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,654 | ₩222,425 | ₩218,422 | ₩221,247 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩221,019 | ₩222,171 | ₩220,725 | ₩221,822 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,580 | ₩225,076 | ₩218,221 | ₩218,368 | -2.77% | 4.8만 |
|---|