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 | ₩258,341 | ₩259,208 | ₩258,060 | ₩258,968 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,274 | ₩258,594 | ₩256,392 | ₩257,446 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,154 | ₩259,048 | ₩257,673 | ₩259,048 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,195 | ₩260,116 | ₩259,021 | ₩259,502 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,325 | ₩258,341 | ₩256,325 | ₩257,954 | +0.64% | 4만 |
| 2026.10.02 | ₩256,512 | ₩257,126 | ₩255,765 | ₩256,045 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,457 | ₩254,764 | ₩252,575 | ₩254,016 | -0.17% | 5만 |
| 2026.09.30 | ₩255,097 | ₩256,112 | ₩253,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,803 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,324 | ₩255,324 | ₩253,749 | ₩254,203 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,578 | ₩255,965 | ₩254,217 | ₩254,590 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩255,858 | ₩256,939 | ₩255,004 | ₩256,699 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩253,856 | ₩255,751 | ₩253,709 | ₩255,298 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,326 | ₩257,326 | ₩254,951 | ₩255,284 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,553 | ₩257,967 | ₩257,139 | ₩257,406 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,403 | ₩257,780 | ₩254,403 | ₩257,433 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,095 | ₩253,162 | ₩251,974 | ₩253,122 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩252,682 | ₩252,935 | ₩252,014 | ₩252,695 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,400 | ₩252,054 | ₩248,424 | ₩249,705 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,387 | ₩251,547 | ₩250,306 | ₩250,559 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,280 | ₩253,042 | ₩251,227 | ₩252,281 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩253,696 | ₩254,163 | ₩253,376 | ₩253,522 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,133 | ₩251,867 | ₩250,920 | ₩251,267 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,149 | ₩253,229 | ₩252,214 | ₩252,748 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩254,684 | ₩254,724 | ₩253,629 | ₩253,816 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩256,005 | ₩256,232 | ₩254,657 | ₩255,124 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩254,043 | ₩256,392 | ₩254,043 | ₩256,045 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,295 | ₩253,683 | ₩252,001 | ₩253,149 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,268 | ₩253,135 | ₩251,440 | ₩252,068 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩253,829 | ₩254,123 | ₩253,175 | ₩253,749 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩255,071 | ₩256,499 | ₩254,123 | ₩254,417 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩253,950 | ₩255,218 | ₩253,296 | ₩254,884 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,455 | ₩253,322 | ₩252,174 | ₩252,895 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩252,842 | ₩253,215 | ₩252,161 | ₩253,029 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,295 | ₩252,655 | ₩251,494 | ₩252,054 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩252,975 | ₩253,376 | ₩252,201 | ₩252,735 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩253,015 | ₩253,349 | ₩251,614 | ₩251,747 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,377 | ₩254,924 | ₩253,709 | ₩253,923 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,616 | ₩253,789 | ₩253,322 | ₩253,389 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,352 | ₩256,472 | ₩255,017 | ₩255,137 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩257,073 | ₩257,153 | ₩256,045 | ₩256,339 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩256,085 | ₩257,460 | ₩255,818 | ₩256,886 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩256,005 | ₩256,165 | ₩255,017 | ₩255,218 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,566 | ₩256,566 | ₩254,203 | ₩254,550 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,351 | ₩256,499 | ₩255,338 | ₩255,685 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,164 | ₩255,952 | ₩254,510 | ₩255,751 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,483 | ₩255,204 | ₩253,936 | ₩254,176 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,432 | ₩256,686 | ₩254,430 | ₩254,510 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,374 | ₩255,658 | ₩250,840 | ₩254,897 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,223 | ₩250,613 | ₩247,223 | ₩250,279 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,541 | ₩247,049 | ₩243,552 | ₩246,382 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,111 | ₩244,607 | ₩241,524 | ₩244,246 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,192 | ₩244,073 | ₩239,522 | ₩239,709 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,099 | ₩244,380 | ₩242,204 | ₩243,686 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,661 | ₩245,675 | ₩242,418 | ₩243,272 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,339 | ₩245,061 | ₩242,992 | ₩243,406 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩244,006 | ₩244,847 | ₩242,538 | ₩243,379 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩246,716 | ₩247,757 | ₩246,716 | ₩246,916 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,595 | ₩247,490 | ₩245,955 | ₩247,209 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩246,756 | ₩247,316 | ₩244,914 | ₩244,927 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,607 | ₩246,809 | ₩244,353 | ₩245,301 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩248,971 | ₩249,452 | ₩247,263 | ₩248,104 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,505 | ₩250,066 | ₩248,504 | ₩249,852 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩247,984 | ₩248,958 | ₩247,610 | ₩248,624 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩248,918 | ₩249,025 | ₩247,249 | ₩247,436 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,611 | ₩249,839 | ₩247,543 | ₩249,745 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩246,956 | ₩248,651 | ₩246,475 | ₩248,651 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,621 | ₩246,622 | ₩244,607 | ₩246,622 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩247,850 | ₩248,077 | ₩246,435 | ₩247,156 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,476 | ₩248,811 | ₩247,476 | ₩248,557 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩247,023 | ₩248,010 | ₩244,607 | ₩246,235 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,542 | ₩247,650 | ₩245,541 | ₩246,515 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩244,820 | ₩247,343 | ₩244,674 | ₩246,849 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩242,738 | ₩244,794 | ₩241,617 | ₩244,593 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩239,855 | ₩242,565 | ₩239,468 | ₩240,816 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,125 | ₩243,125 | ₩240,509 | ₩241,123 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,471 | ₩244,046 | ₩241,150 | ₩241,751 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,178 | ₩244,206 | ₩242,124 | ₩242,258 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩247,089 | ₩247,743 | ₩245,287 | ₩245,634 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,436 | ₩247,450 | ₩245,928 | ₩246,929 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩247,957 | ₩247,957 | ₩244,073 | ₩244,433 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩248,771 | ₩248,985 | ₩247,423 | ₩247,583 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩248,050 | ₩249,665 | ₩248,050 | ₩248,971 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩244,727 | ₩245,688 | ₩243,219 | ₩244,967 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,297 | ₩244,593 | ₩239,829 | ₩244,086 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,618 | ₩243,953 | ₩240,109 | ₩240,176 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,369 | ₩247,290 | ₩239,575 | ₩244,046 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,208 | ₩247,156 | ₩245,007 | ₩245,154 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,398 | ₩249,705 | ₩244,126 | ₩244,166 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,158 | ₩251,601 | ₩248,971 | ₩251,133 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩251,961 | ₩252,148 | ₩249,999 | ₩250,039 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,480 | ₩252,415 | ₩251,254 | ₩252,121 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,187 | ₩252,495 | ₩250,826 | ₩251,948 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩250,813 | ₩251,761 | ₩250,626 | ₩251,093 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩249,065 | ₩250,693 | ₩248,597 | ₩250,546 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,238 | ₩249,238 | ₩248,237 | ₩248,931 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩248,758 | ₩249,452 | ₩248,210 | ₩248,931 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩247,863 | ₩248,531 | ₩247,183 | ₩247,436 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,301 | ₩247,290 | ₩244,887 | ₩246,555 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,420 | ₩246,288 | ₩244,180 | ₩246,248 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,367 | ₩245,101 | ₩243,272 | ₩243,753 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩245,955 | ₩246,115 | ₩243,926 | ₩245,354 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,462 | ₩247,143 | ₩245,394 | ₩245,448 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩246,742 | ₩248,904 | ₩246,742 | ₩248,571 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩244,740 | ₩246,862 | ₩244,246 | ₩246,382 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩243,993 | ₩244,847 | ₩242,565 | ₩244,660 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩243,926 | ₩245,354 | ₩243,926 | ₩244,834 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,619 | ₩244,674 | ₩243,619 | ₩244,620 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,486 | ₩244,020 | ₩242,084 | ₩242,378 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩240,870 | ₩243,125 | ₩240,870 | ₩242,952 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩238,801 | ₩239,789 | ₩238,788 | ₩239,415 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,494 | ₩239,014 | ₩236,706 | ₩237,720 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,215 | ₩240,122 | ₩238,614 | ₩238,614 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩236,812 | ₩238,067 | ₩234,957 | ₩237,840 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,571 | ₩235,825 | ₩234,663 | ₩235,825 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,638 | ₩235,971 | ₩235,037 | ₩235,918 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩235,971 | ₩236,946 | ₩235,731 | ₩236,919 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,317 | ₩236,519 | ₩234,770 | ₩236,399 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩234,770 | ₩235,691 | ₩232,461 | ₩234,290 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,316 | ₩235,598 | ₩233,996 | ₩235,598 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩234,970 | ₩235,010 | ₩232,274 | ₩232,701 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,597 | ₩234,877 | ₩233,556 | ₩234,130 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩233,716 | ₩235,691 | ₩233,716 | ₩234,930 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,194 | ₩232,568 | ₩231,086 | ₩232,154 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩229,965 | ₩231,821 | ₩229,605 | ₩231,740 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩227,069 | ₩229,391 | ₩227,069 | ₩229,325 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,586 | ₩226,442 | ₩223,279 | ₩226,362 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,547 | ₩224,947 | ₩223,812 | ₩224,066 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,518 | ₩224,360 | ₩221,997 | ₩224,266 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,225 | ₩223,425 | ₩221,383 | ₩222,758 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,632 | ₩217,393 | ₩214,403 | ₩217,339 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,098 | ₩217,326 | ₩216,045 | ₩217,126 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,295 | ₩216,605 | ₩212,735 | ₩216,085 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,658 | ₩217,126 | ₩215,417 | ₩215,991 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,532 | ₩214,496 | ₩210,532 | ₩214,189 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,586 | ₩210,786 | ₩207,383 | ₩208,210 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩211,720 | ₩211,720 | ₩208,544 | ₩208,757 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,164 | ₩215,778 | ₩212,574 | ₩212,655 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,126 | ₩217,913 | ₩215,938 | ₩216,472 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,204 | ₩216,485 | ₩214,843 | ₩215,337 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,313 | ₩218,741 | ₩216,205 | ₩216,592 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩216,845 | ₩216,845 | ₩213,135 | ₩214,136 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,325 | ₩218,207 | ₩215,965 | ₩217,179 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,462 | ₩220,743 | ₩217,913 | ₩217,980 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,677 | ₩222,411 | ₩221,116 | ₩221,170 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩220,930 | ₩222,131 | ₩220,743 | ₩221,277 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩221,757 | ₩222,264 | ₩218,741 | ₩218,928 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,211 | ₩222,211 | ₩220,436 | ₩220,476 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,226 | ₩224,760 | ₩222,865 | ₩223,826 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩224,026 | ₩225,788 | ₩223,212 | ₩223,959 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,222 | ₩224,547 | ₩219,061 | ₩224,186 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,464 | ₩223,439 | ₩221,597 | ₩222,278 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩225,000 | ₩226,028 | ₩223,118 | ₩225,014 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,693 | ₩226,575 | ₩224,306 | ₩226,028 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,438 | ₩224,854 | ₩220,916 | ₩224,119 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,612 | ₩226,735 | ₩223,372 | ₩226,081 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩224,947 | ₩226,095 | ₩224,800 | ₩226,055 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,644 | ₩228,644 | ₩225,441 | ₩227,029 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,363 | ₩228,818 | ₩227,363 | ₩228,791 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,600 | ₩226,842 | ₩224,079 | ₩226,589 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩226,869 | ₩227,456 | ₩224,386 | ₩224,934 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩225,014 | ₩227,416 | ₩224,974 | ₩227,349 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,481 | ₩226,175 | ₩224,920 | ₩225,694 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,654 | ₩227,216 | ₩225,334 | ₩226,242 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩223,999 | ₩225,841 | ₩222,958 | ₩225,227 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,254 | ₩226,308 | ₩223,879 | ₩224,760 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,285 | ₩229,418 | ₩224,854 | ₩225,054 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,299 | ₩230,432 | ₩228,043 | ₩228,604 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩229,912 | ₩230,419 | ₩228,711 | ₩228,711 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩227,950 | ₩230,126 | ₩227,750 | ₩229,592 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,227 | ₩228,844 | ₩225,227 | ₩228,337 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,241 | ₩226,175 | ₩223,532 | ₩224,200 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩229,018 | ₩229,084 | ₩225,761 | ₩227,096 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,327 | ₩231,420 | ₩226,842 | ₩228,671 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,111 | ₩231,527 | ₩229,111 | ₩231,033 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,658 | ₩230,459 | ₩228,471 | ₩229,939 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,393 | ₩231,393 | ₩227,336 | ₩230,553 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩231,781 | ₩231,874 | ₩230,646 | ₩231,113 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,593 | ₩231,487 | ₩230,406 | ₩231,180 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,338 | ₩230,606 | ₩229,325 | ₩230,126 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,297 | ₩229,445 | ₩227,963 | ₩228,884 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩228,697 | ₩229,125 | ₩227,803 | ₩228,537 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,241 | ₩228,257 | ₩224,920 | ₩227,122 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,348 | ₩227,069 | ₩224,480 | ₩224,854 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,259 | ₩230,473 | ₩229,138 | ₩229,632 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩230,739 | ₩230,833 | ₩229,418 | ₩229,632 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,672 | ₩229,672 | ₩227,750 | ₩229,258 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,474 | ₩231,474 | ₩229,845 | ₩230,699 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩229,859 | ₩231,674 | ₩229,592 | ₩231,393 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,645 | ₩231,340 | ₩229,592 | ₩230,953 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,552 | ₩229,725 | ₩229,071 | ₩229,578 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,339 | ₩231,273 | ₩229,792 | ₩229,792 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,298 | ₩230,392 | ₩229,151 | ₩230,166 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩228,991 | ₩229,779 | ₩228,858 | ₩229,165 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩228,964 | ₩229,578 | ₩226,749 | ₩227,763 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩228,831 | ₩228,938 | ₩227,696 | ₩227,736 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,445 | ₩229,779 | ₩229,138 | ₩229,258 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,338 | ₩229,752 | ₩229,031 | ₩229,512 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,553 | ₩230,780 | ₩230,192 | ₩230,352 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,618 | ₩230,566 | ₩229,618 | ₩230,432 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩227,923 | ₩229,698 | ₩227,870 | ₩229,578 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩228,083 | ₩228,511 | ₩227,643 | ₩228,390 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩225,721 | ₩227,029 | ₩225,721 | ₩227,029 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩224,920 | ₩226,175 | ₩224,280 | ₩224,800 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩226,041 | ₩226,041 | ₩222,905 | ₩222,932 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,654 | ₩226,215 | ₩224,280 | ₩225,734 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,324 | ₩228,551 | ₩226,148 | ₩226,789 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,151 | ₩229,338 | ₩226,228 | ₩227,042 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,417 | ₩229,618 | ₩227,163 | ₩229,618 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩227,910 | ₩229,712 | ₩227,389 | ₩229,338 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩227,950 | ₩228,791 | ₩227,843 | ₩228,124 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩229,004 | ₩229,151 | ₩227,603 | ₩228,190 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩228,951 | ₩229,738 | ₩228,604 | ₩228,871 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,205 | ₩229,205 | ₩227,630 | ₩228,390 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,336 | ₩228,724 | ₩227,256 | ₩228,310 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩227,710 | ₩228,524 | ₩227,056 | ₩227,736 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,655 | ₩227,870 | ₩226,655 | ₩227,122 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,149 | ₩228,030 | ₩227,002 | ₩227,990 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,362 | ₩227,403 | ₩225,895 | ₩226,909 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,225 | ₩225,654 | ₩222,238 | ₩225,334 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩220,943 | ₩223,732 | ₩220,943 | ₩223,385 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩218,861 | ₩221,504 | ₩217,072 | ₩219,675 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩224,867 | ₩225,761 | ₩217,793 | ₩217,860 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,623 | ₩223,025 | ₩220,155 | ₩221,410 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,357 | ₩221,997 | ₩219,315 | ₩220,422 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,586 | ₩224,907 | ₩221,317 | ₩222,545 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩221,824 | ₩225,467 | ₩221,103 | ₩224,426 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,229 | ₩227,229 | ₩223,826 | ₩224,440 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩228,791 | ₩228,791 | ₩227,376 | ₩228,230 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,149 | ₩228,204 | ₩226,629 | ₩228,083 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,175 | ₩227,776 | ₩225,654 | ₩227,616 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩222,958 | ₩223,893 | ₩221,036 | ₩223,893 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,215 | ₩226,215 | ₩223,546 | ₩223,812 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩225,788 | ₩227,536 | ₩225,521 | ₩226,549 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,162 | ₩227,376 | ₩225,748 | ₩225,895 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,485 | ₩229,832 | ₩227,763 | ₩228,684 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,325 | ₩229,325 | ₩227,536 | ₩228,244 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩228,871 | ₩229,245 | ₩227,496 | ₩227,590 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,352 | ₩230,780 | ₩228,657 | ₩230,192 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩229,698 | ₩230,219 | ₩229,018 | ₩229,792 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩227,723 | ₩228,831 | ₩227,576 | ₩228,791 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,187 | ₩226,095 | ₩225,107 | ₩225,614 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,651 | ₩224,039 | ₩222,651 | ₩223,732 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩223,812 | ₩223,812 | ₩220,996 | ₩222,451 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩223,866 | ₩224,173 | ₩223,385 | ₩223,559 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,344 | ₩224,093 | ₩222,344 | ₩223,799 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,316 | ₩221,891 | ₩219,421 | ₩221,490 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,144 | ₩222,398 | ₩219,061 | ₩220,249 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,224 | ₩223,145 | ₩220,062 | ₩221,490 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩218,981 | ₩221,744 | ₩217,753 | ₩220,569 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,342 | ₩221,490 | ₩220,049 | ₩221,143 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩223,893 | ₩224,386 | ₩217,553 | ₩217,700 | -2.77% | 4.8만 |
|---|