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 | ₩258,782 | ₩259,651 | ₩258,501 | ₩259,410 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,715 | ₩259,036 | ₩256,830 | ₩257,886 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,595 | ₩259,491 | ₩258,113 | ₩259,491 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,638 | ₩260,560 | ₩259,464 | ₩259,945 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,763 | ₩258,782 | ₩256,763 | ₩258,394 | +0.64% | 4만 |
| 2026.10.02 | ₩256,950 | ₩257,565 | ₩256,202 | ₩256,482 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,891 | ₩255,199 | ₩253,006 | ₩254,450 | -0.17% | 5만 |
| 2026.09.30 | ₩255,533 | ₩256,549 | ₩254,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,236 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,760 | ₩255,760 | ₩254,183 | ₩254,637 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩256,014 | ₩256,402 | ₩254,651 | ₩255,025 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩256,295 | ₩257,378 | ₩255,440 | ₩257,138 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩254,290 | ₩256,188 | ₩254,143 | ₩255,734 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,766 | ₩257,766 | ₩255,386 | ₩255,720 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,993 | ₩258,408 | ₩257,579 | ₩257,846 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,838 | ₩258,220 | ₩254,838 | ₩257,873 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,528 | ₩253,595 | ₩252,405 | ₩253,554 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩253,113 | ₩253,367 | ₩252,445 | ₩253,127 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,830 | ₩252,485 | ₩248,848 | ₩250,132 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,816 | ₩251,977 | ₩250,733 | ₩250,987 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,709 | ₩253,474 | ₩251,656 | ₩252,712 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩254,129 | ₩254,597 | ₩253,808 | ₩253,956 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,562 | ₩252,298 | ₩251,348 | ₩251,696 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,581 | ₩253,661 | ₩252,645 | ₩253,180 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩255,119 | ₩255,159 | ₩254,063 | ₩254,250 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,442 | ₩256,670 | ₩255,092 | ₩255,560 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,477 | ₩256,830 | ₩254,477 | ₩256,482 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,726 | ₩254,116 | ₩252,431 | ₩253,581 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,699 | ₩253,568 | ₩251,870 | ₩252,498 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩254,263 | ₩254,557 | ₩253,608 | ₩254,183 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,506 | ₩256,937 | ₩254,557 | ₩254,851 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩254,383 | ₩255,653 | ₩253,728 | ₩255,319 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,886 | ₩253,755 | ₩252,605 | ₩253,327 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩253,274 | ₩253,648 | ₩252,592 | ₩253,461 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,726 | ₩253,087 | ₩251,923 | ₩252,485 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩253,407 | ₩253,808 | ₩252,632 | ₩253,167 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,448 | ₩253,782 | ₩252,044 | ₩252,177 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,811 | ₩255,359 | ₩254,143 | ₩254,357 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩254,049 | ₩254,223 | ₩253,755 | ₩253,822 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,790 | ₩256,910 | ₩255,453 | ₩255,573 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,512 | ₩257,592 | ₩256,482 | ₩256,777 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,523 | ₩257,900 | ₩256,255 | ₩257,325 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,442 | ₩256,603 | ₩255,453 | ₩255,653 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩257,004 | ₩257,004 | ₩254,637 | ₩254,985 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,787 | ₩256,937 | ₩255,774 | ₩256,121 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,600 | ₩256,389 | ₩254,945 | ₩256,188 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,918 | ₩255,640 | ₩254,370 | ₩254,611 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,870 | ₩257,124 | ₩254,865 | ₩254,945 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,803 | ₩256,095 | ₩251,268 | ₩255,333 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,645 | ₩251,041 | ₩247,645 | ₩250,707 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,961 | ₩247,471 | ₩243,968 | ₩246,803 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,525 | ₩245,025 | ₩241,936 | ₩244,664 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,607 | ₩244,490 | ₩239,931 | ₩240,118 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,514 | ₩244,797 | ₩242,618 | ₩244,102 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩246,081 | ₩246,094 | ₩242,832 | ₩243,688 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,755 | ₩245,479 | ₩243,407 | ₩243,821 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,423 | ₩245,265 | ₩242,952 | ₩243,795 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩247,137 | ₩248,180 | ₩247,137 | ₩247,338 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩247,017 | ₩247,912 | ₩246,375 | ₩247,632 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩247,177 | ₩247,739 | ₩245,332 | ₩245,346 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩245,025 | ₩247,231 | ₩244,771 | ₩245,720 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩249,397 | ₩249,878 | ₩247,685 | ₩248,527 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,931 | ₩250,493 | ₩248,929 | ₩250,279 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩248,407 | ₩249,383 | ₩248,033 | ₩249,049 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩249,343 | ₩249,450 | ₩247,672 | ₩247,859 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩249,036 | ₩250,266 | ₩247,966 | ₩250,172 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩247,378 | ₩249,076 | ₩246,896 | ₩249,076 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩246,041 | ₩247,043 | ₩245,025 | ₩247,043 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩248,273 | ₩248,501 | ₩246,856 | ₩247,578 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,899 | ₩249,236 | ₩247,899 | ₩248,982 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,445 | ₩248,434 | ₩245,025 | ₩246,656 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,963 | ₩248,073 | ₩245,961 | ₩246,937 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩245,239 | ₩247,765 | ₩245,092 | ₩247,271 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩243,153 | ₩245,212 | ₩242,030 | ₩245,011 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩240,265 | ₩242,979 | ₩239,877 | ₩241,228 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,541 | ₩243,541 | ₩240,920 | ₩241,535 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,886 | ₩244,463 | ₩241,562 | ₩242,164 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,591 | ₩244,624 | ₩242,538 | ₩242,672 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,511 | ₩248,167 | ₩245,707 | ₩246,054 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,859 | ₩247,872 | ₩246,348 | ₩247,351 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩248,380 | ₩248,380 | ₩244,490 | ₩244,851 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩249,196 | ₩249,410 | ₩247,846 | ₩248,006 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,474 | ₩250,092 | ₩248,474 | ₩249,397 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩245,145 | ₩246,108 | ₩243,634 | ₩245,386 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,709 | ₩245,011 | ₩240,238 | ₩244,503 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩243,033 | ₩244,370 | ₩240,519 | ₩240,586 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,789 | ₩247,712 | ₩239,984 | ₩244,463 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,629 | ₩247,578 | ₩245,426 | ₩245,573 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,824 | ₩250,132 | ₩244,543 | ₩244,583 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,584 | ₩252,030 | ₩249,397 | ₩251,562 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩252,391 | ₩252,578 | ₩250,426 | ₩250,466 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,910 | ₩252,846 | ₩251,683 | ₩252,552 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,616 | ₩252,926 | ₩251,255 | ₩252,378 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩251,242 | ₩252,191 | ₩251,054 | ₩251,522 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,490 | ₩251,121 | ₩249,022 | ₩250,974 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,664 | ₩249,664 | ₩248,661 | ₩249,356 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩249,183 | ₩249,878 | ₩248,634 | ₩249,356 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩248,287 | ₩248,955 | ₩247,605 | ₩247,859 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,720 | ₩247,712 | ₩245,305 | ₩246,977 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,837 | ₩246,709 | ₩244,597 | ₩246,669 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,784 | ₩245,519 | ₩243,688 | ₩244,169 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩246,375 | ₩246,535 | ₩244,343 | ₩245,773 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,883 | ₩247,565 | ₩245,813 | ₩245,867 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩247,164 | ₩249,330 | ₩247,164 | ₩248,995 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩245,158 | ₩247,284 | ₩244,664 | ₩246,803 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩244,410 | ₩245,265 | ₩242,979 | ₩245,078 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩244,343 | ₩245,773 | ₩244,343 | ₩245,252 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩244,035 | ₩245,092 | ₩244,035 | ₩245,038 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,902 | ₩244,436 | ₩242,498 | ₩242,792 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩241,281 | ₩243,541 | ₩241,281 | ₩243,367 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩239,209 | ₩240,198 | ₩239,196 | ₩239,824 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,901 | ₩239,423 | ₩237,110 | ₩238,126 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,623 | ₩240,532 | ₩239,022 | ₩239,022 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩237,217 | ₩238,474 | ₩235,358 | ₩238,246 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,973 | ₩236,227 | ₩235,064 | ₩236,227 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩236,040 | ₩236,375 | ₩235,439 | ₩236,321 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩236,375 | ₩237,351 | ₩236,134 | ₩237,324 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,719 | ₩236,923 | ₩235,171 | ₩236,802 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩235,171 | ₩236,094 | ₩232,858 | ₩234,690 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,717 | ₩236,000 | ₩234,396 | ₩236,000 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩235,372 | ₩235,412 | ₩232,671 | ₩233,099 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,997 | ₩235,278 | ₩233,955 | ₩234,530 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩234,115 | ₩236,094 | ₩234,115 | ₩235,332 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,591 | ₩232,965 | ₩231,481 | ₩232,551 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩230,358 | ₩232,217 | ₩229,997 | ₩232,136 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,457 | ₩229,783 | ₩227,457 | ₩229,716 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,968 | ₩226,829 | ₩223,660 | ₩226,748 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,930 | ₩225,331 | ₩224,195 | ₩224,449 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,898 | ₩224,743 | ₩222,377 | ₩224,649 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,607 | ₩223,807 | ₩221,762 | ₩223,139 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩217,002 | ₩217,764 | ₩214,769 | ₩217,711 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,467 | ₩217,697 | ₩216,414 | ₩217,497 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,660 | ₩216,975 | ₩213,098 | ₩216,454 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩216,026 | ₩217,497 | ₩215,785 | ₩216,360 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,892 | ₩214,863 | ₩210,892 | ₩214,555 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,946 | ₩211,146 | ₩207,737 | ₩208,566 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩212,082 | ₩212,082 | ₩208,900 | ₩209,114 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,531 | ₩216,146 | ₩212,938 | ₩213,018 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,497 | ₩218,285 | ₩216,307 | ₩216,842 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,571 | ₩216,855 | ₩215,210 | ₩215,705 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,684 | ₩219,114 | ₩216,574 | ₩216,962 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩217,216 | ₩217,216 | ₩213,499 | ₩214,502 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,694 | ₩218,580 | ₩216,333 | ₩217,550 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,839 | ₩221,120 | ₩218,285 | ₩218,352 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩222,056 | ₩222,791 | ₩221,494 | ₩221,548 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩221,307 | ₩222,510 | ₩221,120 | ₩221,655 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩222,136 | ₩222,644 | ₩219,114 | ₩219,302 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,590 | ₩222,590 | ₩220,812 | ₩220,852 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,609 | ₩225,144 | ₩223,246 | ₩224,208 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,409 | ₩226,174 | ₩223,593 | ₩224,342 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,598 | ₩224,930 | ₩219,435 | ₩224,569 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,844 | ₩223,820 | ₩221,975 | ₩222,657 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,385 | ₩226,414 | ₩223,500 | ₩225,398 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩225,077 | ₩226,962 | ₩224,689 | ₩226,414 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,818 | ₩225,238 | ₩221,294 | ₩224,502 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,994 | ₩227,123 | ₩223,754 | ₩226,468 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩225,331 | ₩226,481 | ₩225,184 | ₩226,441 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩229,035 | ₩229,035 | ₩225,826 | ₩227,417 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,751 | ₩229,208 | ₩227,751 | ₩229,182 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,984 | ₩227,230 | ₩224,462 | ₩226,976 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩227,256 | ₩227,845 | ₩224,770 | ₩225,318 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,398 | ₩227,805 | ₩225,358 | ₩227,738 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,866 | ₩226,561 | ₩225,305 | ₩226,080 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩226,040 | ₩227,604 | ₩225,719 | ₩226,628 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩224,382 | ₩226,227 | ₩223,339 | ₩225,612 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,639 | ₩226,695 | ₩224,262 | ₩225,144 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,676 | ₩229,810 | ₩225,238 | ₩225,438 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,692 | ₩230,826 | ₩228,433 | ₩228,995 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩230,305 | ₩230,813 | ₩229,101 | ₩229,101 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩228,339 | ₩230,519 | ₩228,139 | ₩229,984 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,612 | ₩229,235 | ₩225,612 | ₩228,727 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,625 | ₩226,561 | ₩223,914 | ₩224,583 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,409 | ₩229,476 | ₩226,147 | ₩227,484 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,722 | ₩231,815 | ₩227,230 | ₩229,061 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,503 | ₩231,922 | ₩229,503 | ₩231,428 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩230,051 | ₩230,853 | ₩228,861 | ₩230,331 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,789 | ₩231,789 | ₩227,724 | ₩230,946 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩232,176 | ₩232,270 | ₩231,040 | ₩231,508 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,987 | ₩231,882 | ₩230,799 | ₩231,575 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,730 | ₩231,000 | ₩229,716 | ₩230,519 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,687 | ₩229,837 | ₩228,353 | ₩229,275 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩229,088 | ₩229,516 | ₩228,192 | ₩228,928 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,625 | ₩228,647 | ₩225,305 | ₩227,510 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,735 | ₩227,457 | ₩224,863 | ₩225,238 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,652 | ₩230,866 | ₩229,529 | ₩230,024 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩231,134 | ₩231,227 | ₩229,810 | ₩230,024 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩230,064 | ₩230,064 | ₩228,139 | ₩229,650 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,869 | ₩231,869 | ₩230,238 | ₩231,094 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩230,251 | ₩232,070 | ₩229,984 | ₩231,789 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩230,037 | ₩231,735 | ₩229,984 | ₩231,348 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,944 | ₩230,118 | ₩229,462 | ₩229,970 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,733 | ₩231,668 | ₩230,184 | ₩230,184 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,690 | ₩230,786 | ₩229,543 | ₩230,559 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩229,382 | ₩230,171 | ₩229,249 | ₩229,556 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩229,355 | ₩229,970 | ₩227,136 | ₩228,152 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩229,222 | ₩229,329 | ₩228,085 | ₩228,125 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,837 | ₩230,171 | ₩229,529 | ₩229,650 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,730 | ₩230,144 | ₩229,422 | ₩229,904 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,946 | ₩231,174 | ₩230,585 | ₩230,746 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩230,011 | ₩230,960 | ₩230,011 | ₩230,826 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩228,313 | ₩230,091 | ₩228,259 | ₩229,970 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,473 | ₩228,901 | ₩228,032 | ₩228,781 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩226,107 | ₩227,417 | ₩226,107 | ₩227,417 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩225,305 | ₩226,561 | ₩224,663 | ₩225,184 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,428 | ₩226,428 | ₩223,286 | ₩223,312 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩226,040 | ₩226,601 | ₩224,663 | ₩226,120 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,714 | ₩228,941 | ₩226,535 | ₩227,176 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,543 | ₩229,730 | ₩226,615 | ₩227,430 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,807 | ₩230,011 | ₩227,551 | ₩230,011 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩228,299 | ₩230,104 | ₩227,778 | ₩229,730 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩228,339 | ₩229,182 | ₩228,232 | ₩228,513 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,396 | ₩229,543 | ₩227,992 | ₩228,580 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩229,342 | ₩230,131 | ₩228,995 | ₩229,262 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,596 | ₩229,596 | ₩228,019 | ₩228,781 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,724 | ₩229,115 | ₩227,644 | ₩228,700 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩228,099 | ₩228,914 | ₩227,444 | ₩228,125 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩227,043 | ₩228,259 | ₩227,043 | ₩227,510 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,537 | ₩228,420 | ₩227,390 | ₩228,380 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,748 | ₩227,791 | ₩226,280 | ₩227,297 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,607 | ₩226,040 | ₩222,617 | ₩225,719 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩221,320 | ₩224,115 | ₩221,320 | ₩223,767 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩219,235 | ₩221,882 | ₩217,443 | ₩220,050 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩225,251 | ₩226,147 | ₩218,165 | ₩218,232 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,999 | ₩223,406 | ₩220,532 | ₩221,788 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,735 | ₩222,377 | ₩219,689 | ₩220,799 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,968 | ₩225,291 | ₩221,695 | ₩222,925 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩222,203 | ₩225,853 | ₩221,481 | ₩224,810 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,617 | ₩227,617 | ₩224,208 | ₩224,823 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩229,182 | ₩229,182 | ₩227,765 | ₩228,620 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,537 | ₩228,593 | ₩227,016 | ₩228,473 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,561 | ₩228,166 | ₩226,040 | ₩228,005 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩223,339 | ₩224,275 | ₩221,414 | ₩224,275 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,601 | ₩226,601 | ₩223,927 | ₩224,195 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩226,174 | ₩227,925 | ₩225,906 | ₩226,936 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,548 | ₩227,765 | ₩226,133 | ₩226,280 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,877 | ₩230,225 | ₩228,152 | ₩229,075 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,716 | ₩229,716 | ₩227,925 | ₩228,634 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩229,262 | ₩229,636 | ₩227,885 | ₩227,978 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,746 | ₩231,174 | ₩229,048 | ₩230,585 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩230,091 | ₩230,612 | ₩229,409 | ₩230,184 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩228,112 | ₩229,222 | ₩227,965 | ₩229,182 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,572 | ₩226,481 | ₩225,492 | ₩226,000 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩223,032 | ₩224,422 | ₩223,032 | ₩224,115 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩224,195 | ₩224,195 | ₩221,374 | ₩222,831 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩224,248 | ₩224,556 | ₩223,767 | ₩223,941 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,724 | ₩224,476 | ₩222,724 | ₩224,181 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,692 | ₩222,270 | ₩219,796 | ₩221,869 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,524 | ₩222,778 | ₩219,435 | ₩220,625 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,604 | ₩223,526 | ₩220,438 | ₩221,869 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩219,355 | ₩222,123 | ₩218,125 | ₩220,946 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,719 | ₩221,869 | ₩220,425 | ₩221,521 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩224,275 | ₩224,770 | ₩217,924 | ₩218,072 | -2.77% | 4.8만 |
|---|