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 | ₩258,828 | ₩259,698 | ₩258,548 | ₩259,457 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,762 | ₩259,083 | ₩256,876 | ₩257,933 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,641 | ₩259,537 | ₩258,160 | ₩259,537 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,684 | ₩260,607 | ₩259,510 | ₩259,992 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,809 | ₩258,828 | ₩256,809 | ₩258,441 | +0.64% | 4만 |
| 2026.10.02 | ₩256,996 | ₩257,612 | ₩256,248 | ₩256,528 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,937 | ₩255,245 | ₩253,052 | ₩254,496 | -0.17% | 5만 |
| 2026.09.30 | ₩255,579 | ₩256,595 | ₩254,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,282 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,806 | ₩255,806 | ₩254,228 | ₩254,683 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩256,060 | ₩256,448 | ₩254,696 | ₩255,071 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,341 | ₩257,424 | ₩255,485 | ₩257,184 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,335 | ₩256,234 | ₩254,188 | ₩255,780 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,812 | ₩257,812 | ₩255,432 | ₩255,766 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩258,039 | ₩258,454 | ₩257,625 | ₩257,892 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,884 | ₩258,267 | ₩254,884 | ₩257,919 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,573 | ₩253,640 | ₩252,450 | ₩253,600 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩253,159 | ₩253,413 | ₩252,490 | ₩253,172 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,875 | ₩252,530 | ₩248,893 | ₩250,177 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,862 | ₩252,022 | ₩250,778 | ₩251,033 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,755 | ₩253,520 | ₩251,701 | ₩252,758 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩254,175 | ₩254,643 | ₩253,854 | ₩254,001 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,608 | ₩252,343 | ₩251,394 | ₩251,741 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,627 | ₩253,707 | ₩252,691 | ₩253,226 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩255,165 | ₩255,205 | ₩254,108 | ₩254,295 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,488 | ₩256,716 | ₩255,138 | ₩255,606 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,523 | ₩256,876 | ₩254,523 | ₩256,528 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,771 | ₩254,162 | ₩252,477 | ₩253,627 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,744 | ₩253,613 | ₩251,915 | ₩252,544 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,309 | ₩254,603 | ₩253,653 | ₩254,228 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,552 | ₩256,983 | ₩254,603 | ₩254,897 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,429 | ₩255,699 | ₩253,774 | ₩255,365 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,931 | ₩253,801 | ₩252,651 | ₩253,373 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,319 | ₩253,694 | ₩252,637 | ₩253,506 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,771 | ₩253,132 | ₩251,969 | ₩252,530 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,453 | ₩253,854 | ₩252,677 | ₩253,212 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,493 | ₩253,827 | ₩252,089 | ₩252,223 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,857 | ₩255,405 | ₩254,188 | ₩254,402 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩254,095 | ₩254,269 | ₩253,801 | ₩253,867 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,836 | ₩256,956 | ₩255,499 | ₩255,619 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,558 | ₩257,638 | ₩256,528 | ₩256,823 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,569 | ₩257,946 | ₩256,301 | ₩257,371 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,488 | ₩256,649 | ₩255,499 | ₩255,699 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩257,050 | ₩257,050 | ₩254,683 | ₩255,031 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,833 | ₩256,983 | ₩255,820 | ₩256,167 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,646 | ₩256,435 | ₩254,991 | ₩256,234 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,964 | ₩255,686 | ₩254,416 | ₩254,656 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,916 | ₩257,170 | ₩254,910 | ₩254,991 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,848 | ₩256,141 | ₩251,313 | ₩255,378 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,690 | ₩251,086 | ₩247,690 | ₩250,752 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩246,005 | ₩247,516 | ₩244,012 | ₩246,847 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,568 | ₩245,069 | ₩241,980 | ₩244,708 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,651 | ₩244,534 | ₩239,974 | ₩240,161 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,558 | ₩244,841 | ₩242,662 | ₩244,146 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩246,125 | ₩246,138 | ₩242,876 | ₩243,731 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,798 | ₩245,523 | ₩243,451 | ₩243,865 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,467 | ₩245,309 | ₩242,996 | ₩243,838 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩247,181 | ₩248,224 | ₩247,181 | ₩247,382 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩247,061 | ₩247,957 | ₩246,419 | ₩247,676 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩247,222 | ₩247,783 | ₩245,376 | ₩245,390 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩245,069 | ₩247,275 | ₩244,815 | ₩245,764 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,441 | ₩249,923 | ₩247,730 | ₩248,572 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,976 | ₩250,538 | ₩248,973 | ₩250,324 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,452 | ₩249,428 | ₩248,077 | ₩249,094 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,388 | ₩249,495 | ₩247,716 | ₩247,904 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩249,080 | ₩250,310 | ₩248,010 | ₩250,217 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,422 | ₩249,120 | ₩246,941 | ₩249,120 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩246,085 | ₩247,088 | ₩245,069 | ₩247,088 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,318 | ₩248,545 | ₩246,901 | ₩247,623 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,944 | ₩249,281 | ₩247,944 | ₩249,027 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,489 | ₩248,479 | ₩245,069 | ₩246,700 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩247,008 | ₩248,117 | ₩246,005 | ₩246,981 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,283 | ₩247,810 | ₩245,136 | ₩247,315 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩243,197 | ₩245,256 | ₩242,073 | ₩245,055 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,308 | ₩243,023 | ₩239,920 | ₩241,271 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,584 | ₩243,584 | ₩240,963 | ₩241,579 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,929 | ₩244,507 | ₩241,605 | ₩242,207 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,635 | ₩244,667 | ₩242,581 | ₩242,715 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,556 | ₩248,211 | ₩245,751 | ₩246,098 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,904 | ₩247,917 | ₩246,392 | ₩247,395 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,425 | ₩248,425 | ₩244,534 | ₩244,895 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,241 | ₩249,455 | ₩247,890 | ₩248,051 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,519 | ₩250,137 | ₩248,519 | ₩249,441 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩245,189 | ₩246,152 | ₩243,678 | ₩245,430 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,752 | ₩245,055 | ₩240,281 | ₩244,547 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩243,076 | ₩244,413 | ₩240,562 | ₩240,629 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,834 | ₩247,756 | ₩240,027 | ₩244,507 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,673 | ₩247,623 | ₩245,470 | ₩245,617 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,869 | ₩250,177 | ₩244,587 | ₩244,627 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,628 | ₩252,076 | ₩249,441 | ₩251,608 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,437 | ₩252,624 | ₩250,471 | ₩250,511 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,955 | ₩252,891 | ₩251,728 | ₩252,597 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,661 | ₩252,971 | ₩251,300 | ₩252,423 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,287 | ₩252,236 | ₩251,099 | ₩251,567 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,535 | ₩251,166 | ₩249,067 | ₩251,019 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,709 | ₩249,709 | ₩248,706 | ₩249,401 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,227 | ₩249,923 | ₩248,679 | ₩249,401 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,331 | ₩249,000 | ₩247,649 | ₩247,904 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,764 | ₩247,756 | ₩245,349 | ₩247,021 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,881 | ₩246,754 | ₩244,641 | ₩246,713 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,828 | ₩245,563 | ₩243,731 | ₩244,213 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,419 | ₩246,580 | ₩244,387 | ₩245,817 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,927 | ₩247,609 | ₩245,858 | ₩245,911 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩247,208 | ₩249,374 | ₩247,208 | ₩249,040 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩245,202 | ₩247,329 | ₩244,708 | ₩246,847 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,454 | ₩245,309 | ₩243,023 | ₩245,122 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,387 | ₩245,817 | ₩244,387 | ₩245,296 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩244,079 | ₩245,136 | ₩244,079 | ₩245,082 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,945 | ₩244,480 | ₩242,541 | ₩242,836 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,324 | ₩243,584 | ₩241,324 | ₩243,411 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,252 | ₩240,241 | ₩239,238 | ₩239,867 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,944 | ₩239,466 | ₩237,152 | ₩238,169 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,666 | ₩240,576 | ₩239,065 | ₩239,065 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,259 | ₩238,516 | ₩235,401 | ₩238,289 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩236,016 | ₩236,270 | ₩235,107 | ₩236,270 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩236,083 | ₩236,417 | ₩235,481 | ₩236,363 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,417 | ₩237,393 | ₩236,176 | ₩237,366 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,762 | ₩236,965 | ₩235,213 | ₩236,845 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩235,213 | ₩236,136 | ₩232,900 | ₩234,732 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,759 | ₩236,043 | ₩234,438 | ₩236,043 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,414 | ₩235,454 | ₩232,713 | ₩233,141 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩235,040 | ₩235,320 | ₩233,997 | ₩234,572 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩234,157 | ₩236,136 | ₩234,157 | ₩235,374 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,633 | ₩233,007 | ₩231,523 | ₩232,593 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,400 | ₩232,258 | ₩230,039 | ₩232,178 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,498 | ₩229,825 | ₩227,498 | ₩229,758 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩224,008 | ₩226,869 | ₩223,700 | ₩226,789 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,971 | ₩225,372 | ₩224,235 | ₩224,489 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,938 | ₩224,783 | ₩222,416 | ₩224,690 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,647 | ₩223,847 | ₩221,801 | ₩223,179 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩217,041 | ₩217,803 | ₩214,808 | ₩217,750 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,506 | ₩217,736 | ₩216,453 | ₩217,536 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,698 | ₩217,014 | ₩213,136 | ₩216,493 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩216,065 | ₩217,536 | ₩215,824 | ₩216,399 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,930 | ₩214,901 | ₩210,930 | ₩214,594 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,983 | ₩211,184 | ₩207,774 | ₩208,603 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩212,120 | ₩212,120 | ₩208,938 | ₩209,151 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,570 | ₩216,185 | ₩212,976 | ₩213,056 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,536 | ₩218,325 | ₩216,346 | ₩216,880 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,610 | ₩216,894 | ₩215,249 | ₩215,744 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,723 | ₩219,154 | ₩216,613 | ₩217,001 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,255 | ₩217,255 | ₩213,537 | ₩214,540 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,733 | ₩218,619 | ₩216,372 | ₩217,589 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,879 | ₩221,160 | ₩218,325 | ₩218,392 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩222,096 | ₩222,831 | ₩221,534 | ₩221,587 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,347 | ₩222,550 | ₩221,160 | ₩221,694 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩222,176 | ₩222,684 | ₩219,154 | ₩219,341 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,630 | ₩222,630 | ₩220,852 | ₩220,892 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,650 | ₩225,184 | ₩223,286 | ₩224,248 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,449 | ₩226,214 | ₩223,633 | ₩224,382 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,638 | ₩224,971 | ₩219,475 | ₩224,609 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,884 | ₩223,861 | ₩222,015 | ₩222,697 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,425 | ₩226,455 | ₩223,540 | ₩225,439 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩225,118 | ₩227,003 | ₩224,730 | ₩226,455 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,858 | ₩225,278 | ₩221,333 | ₩224,543 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩224,034 | ₩227,164 | ₩223,794 | ₩226,508 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,372 | ₩226,522 | ₩225,225 | ₩226,482 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩229,076 | ₩229,076 | ₩225,866 | ₩227,458 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,792 | ₩229,250 | ₩227,792 | ₩229,223 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩225,024 | ₩227,271 | ₩224,503 | ₩227,016 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,297 | ₩227,886 | ₩224,810 | ₩225,358 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,439 | ₩227,846 | ₩225,398 | ₩227,779 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,907 | ₩226,602 | ₩225,345 | ₩226,121 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩226,080 | ₩227,645 | ₩225,759 | ₩226,669 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,422 | ₩226,268 | ₩223,379 | ₩225,653 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,679 | ₩226,736 | ₩224,302 | ₩225,184 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,718 | ₩229,851 | ₩225,278 | ₩225,479 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,734 | ₩230,868 | ₩228,474 | ₩229,036 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,346 | ₩230,854 | ₩229,143 | ₩229,143 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,380 | ₩230,560 | ₩228,180 | ₩230,025 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,653 | ₩229,276 | ₩225,653 | ₩228,768 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,666 | ₩226,602 | ₩223,954 | ₩224,623 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,450 | ₩229,517 | ₩226,187 | ₩227,525 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,764 | ₩231,857 | ₩227,271 | ₩229,102 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,544 | ₩231,964 | ₩229,544 | ₩231,469 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩230,092 | ₩230,894 | ₩228,902 | ₩230,373 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,830 | ₩231,830 | ₩227,765 | ₩230,988 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,218 | ₩232,312 | ₩231,082 | ₩231,550 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩231,028 | ₩231,924 | ₩230,841 | ₩231,616 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,771 | ₩231,041 | ₩229,758 | ₩230,560 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,728 | ₩229,878 | ₩228,394 | ₩229,316 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩229,129 | ₩229,557 | ₩228,233 | ₩228,969 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,666 | ₩228,688 | ₩225,345 | ₩227,551 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,776 | ₩227,498 | ₩224,904 | ₩225,278 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,694 | ₩230,908 | ₩229,570 | ₩230,065 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩231,175 | ₩231,269 | ₩229,851 | ₩230,065 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩230,105 | ₩230,105 | ₩228,180 | ₩229,691 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,911 | ₩231,911 | ₩230,279 | ₩231,135 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,293 | ₩232,111 | ₩230,025 | ₩231,830 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩230,079 | ₩231,777 | ₩230,025 | ₩231,389 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,985 | ₩230,159 | ₩229,504 | ₩230,012 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,774 | ₩231,710 | ₩230,226 | ₩230,226 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,731 | ₩230,827 | ₩229,584 | ₩230,600 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,423 | ₩230,212 | ₩229,290 | ₩229,597 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,397 | ₩230,012 | ₩227,177 | ₩228,193 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,263 | ₩229,370 | ₩228,126 | ₩228,166 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,878 | ₩230,212 | ₩229,570 | ₩229,691 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,771 | ₩230,186 | ₩229,464 | ₩229,945 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,988 | ₩231,215 | ₩230,627 | ₩230,787 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩230,052 | ₩231,001 | ₩230,052 | ₩230,868 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,354 | ₩230,132 | ₩228,300 | ₩230,012 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,514 | ₩228,942 | ₩228,073 | ₩228,822 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩226,147 | ₩227,458 | ₩226,147 | ₩227,458 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,345 | ₩226,602 | ₩224,703 | ₩225,225 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,468 | ₩226,468 | ₩223,326 | ₩223,353 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩226,080 | ₩226,642 | ₩224,703 | ₩226,161 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,755 | ₩228,982 | ₩226,575 | ₩227,217 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,584 | ₩229,771 | ₩226,655 | ₩227,471 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,848 | ₩230,052 | ₩227,591 | ₩230,052 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,340 | ₩230,145 | ₩227,819 | ₩229,771 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,380 | ₩229,223 | ₩228,273 | ₩228,554 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,437 | ₩229,584 | ₩228,033 | ₩228,621 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,383 | ₩230,172 | ₩229,036 | ₩229,303 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,637 | ₩229,637 | ₩228,059 | ₩228,822 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,765 | ₩229,156 | ₩227,685 | ₩228,741 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩228,140 | ₩228,955 | ₩227,484 | ₩228,166 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩227,083 | ₩228,300 | ₩227,083 | ₩227,551 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,578 | ₩228,461 | ₩227,431 | ₩228,421 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,789 | ₩227,832 | ₩226,321 | ₩227,337 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,647 | ₩226,080 | ₩222,657 | ₩225,759 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,360 | ₩224,155 | ₩221,360 | ₩223,807 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,274 | ₩221,922 | ₩217,482 | ₩220,090 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,291 | ₩226,187 | ₩218,204 | ₩218,271 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩221,039 | ₩223,446 | ₩220,571 | ₩221,828 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,775 | ₩222,416 | ₩219,729 | ₩220,839 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩224,008 | ₩225,332 | ₩221,735 | ₩222,965 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,243 | ₩225,893 | ₩221,521 | ₩224,850 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,658 | ₩227,658 | ₩224,248 | ₩224,864 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,223 | ₩229,223 | ₩227,805 | ₩228,661 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,578 | ₩228,634 | ₩227,057 | ₩228,514 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,602 | ₩228,207 | ₩226,080 | ₩228,046 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,379 | ₩224,315 | ₩221,454 | ₩224,315 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,642 | ₩226,642 | ₩223,968 | ₩224,235 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,214 | ₩227,966 | ₩225,947 | ₩226,976 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,589 | ₩227,805 | ₩226,174 | ₩226,321 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,918 | ₩230,266 | ₩228,193 | ₩229,116 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,758 | ₩229,758 | ₩227,966 | ₩228,675 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,303 | ₩229,677 | ₩227,926 | ₩228,019 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,787 | ₩231,215 | ₩229,089 | ₩230,627 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩230,132 | ₩230,654 | ₩229,450 | ₩230,226 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩228,153 | ₩229,263 | ₩228,006 | ₩229,223 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,612 | ₩226,522 | ₩225,532 | ₩226,040 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩223,072 | ₩224,462 | ₩223,072 | ₩224,155 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,235 | ₩224,235 | ₩221,414 | ₩222,871 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,289 | ₩224,596 | ₩223,807 | ₩223,981 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,764 | ₩224,516 | ₩222,764 | ₩224,222 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,732 | ₩222,310 | ₩219,836 | ₩221,908 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,564 | ₩222,818 | ₩219,475 | ₩220,665 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,644 | ₩223,566 | ₩220,478 | ₩221,908 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,394 | ₩222,162 | ₩218,164 | ₩220,986 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,758 | ₩221,908 | ₩220,464 | ₩221,561 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,315 | ₩224,810 | ₩217,964 | ₩218,111 | -2.77% | 4.8만 |
|---|