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 | ₩258,244 | ₩259,111 | ₩257,964 | ₩258,871 | +0.24% | 2.7만 |
| 2026.10.08 | ₩258,177 | ₩258,497 | ₩256,296 | ₩257,350 | -0.32% | 4.1만 |
| 2026.10.07 | ₩258,057 | ₩258,951 | ₩257,577 | ₩258,951 | +0.35% | 3.2만 |
| 2026.10.06 | ₩259,098 | ₩260,018 | ₩258,924 | ₩259,405 | +0.12% | 7.2만 |
| 2026.10.05 | ₩256,229 | ₩258,244 | ₩256,229 | ₩257,857 | +0.64% | 4만 |
| 2026.10.02 | ₩256,416 | ₩257,030 | ₩255,669 | ₩255,949 | -0.18% | 2.7만 |
| 2026.10.01 | ₩254,361 | ₩254,668 | ₩252,480 | ₩253,921 | -0.17% | 5만 |
| 2026.09.30 | ₩255,002 | ₩256,016 | ₩253,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,708 |
| -0.51% |
| 3.8만 |
| 2026.09.29 | ₩255,229 | ₩255,229 | ₩253,654 | ₩254,108 | -0.44% | 4.3만 |
|---|
| 2026.09.28 | ₩255,482 | ₩255,869 | ₩254,121 | ₩254,495 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩255,762 | ₩256,843 | ₩254,908 | ₩256,603 | +0.33% | 5.2만 |
|---|
| 2026.09.24 | ₩253,761 | ₩255,656 | ₩253,614 | ₩255,202 | +0.57% | 3만 |
|---|
| 2026.09.23 | ₩257,230 | ₩257,230 | ₩254,855 | ₩255,189 | -0.79% | 2.4만 |
|---|
| 2026.09.22 | ₩257,457 | ₩257,870 | ₩257,043 | ₩257,310 | -0.06% | 4만 |
|---|
| 2026.09.21 | ₩254,308 | ₩257,684 | ₩254,308 | ₩257,337 | +1.19% | 4.9만 |
|---|
| 2026.09.18 | ₩253,001 | ₩253,067 | ₩251,880 | ₩253,027 | +0.01% | 5.5만 |
|---|
| 2026.09.17 | ₩252,587 | ₩252,840 | ₩251,920 | ₩252,600 | +0.01% | 21.2만 |
|---|
| 2026.09.16 | ₩251,306 | ₩251,960 | ₩248,331 | ₩249,612 | -0.67% | 4.7만 |
|---|
| 2026.09.15 | ₩251,293 | ₩251,453 | ₩250,212 | ₩250,466 | -0.33% | 4.7만 |
|---|
| 2026.09.14 | ₩251,186 | ₩252,947 | ₩251,133 | ₩252,187 | +0.40% | 3만 |
|---|
| 2026.09.11 | ₩253,601 | ₩254,068 | ₩253,281 | ₩253,427 | -0.07% | 6.4만 |
|---|
| 2026.09.10 | ₩251,039 | ₩251,773 | ₩250,826 | ₩251,173 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩253,054 | ₩253,134 | ₩252,120 | ₩252,654 | -0.16% | 3.1만 |
|---|
| 2026.09.08 | ₩254,588 | ₩254,628 | ₩253,534 | ₩253,721 | -0.34% | 5.9만 |
|---|
| 2026.09.04 | ₩255,909 | ₩256,136 | ₩254,562 | ₩255,028 | -0.34% | 5.8만 |
|---|
| 2026.09.03 | ₩253,948 | ₩256,296 | ₩253,948 | ₩255,949 | +0.79% | 13.1만 |
|---|
| 2026.09.02 | ₩252,200 | ₩253,588 | ₩251,907 | ₩253,054 | +0.34% | 2.9만 |
|---|
| 2026.09.01 | ₩252,173 | ₩253,041 | ₩251,346 | ₩251,973 | -0.08% | 2.8만 |
|---|
| 2026.08.31 | ₩253,734 | ₩254,028 | ₩253,081 | ₩253,654 | -0.03% | 2.9만 |
|---|
| 2026.08.28 | ₩254,975 | ₩256,403 | ₩254,028 | ₩254,321 | -0.26% | 3만 |
|---|
| 2026.08.27 | ₩253,854 | ₩255,122 | ₩253,201 | ₩254,788 | +0.37% | 5.4만 |
|---|
| 2026.08.26 | ₩252,360 | ₩253,227 | ₩252,080 | ₩252,800 | +0.17% | 2.8만 |
|---|
| 2026.08.25 | ₩252,747 | ₩253,121 | ₩252,067 | ₩252,934 | +0.07% | 4.1만 |
|---|
| 2026.08.24 | ₩252,200 | ₩252,560 | ₩251,400 | ₩251,960 | -0.10% | 4만 |
|---|
| 2026.08.21 | ₩252,880 | ₩253,281 | ₩252,107 | ₩252,640 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩252,921 | ₩253,254 | ₩251,520 | ₩251,653 | -0.50% | 26.4만 |
|---|
| 2026.08.19 | ₩254,281 | ₩254,828 | ₩253,614 | ₩253,828 | -0.18% | 2.9만 |
|---|
| 2026.08.18 | ₩253,521 | ₩253,694 | ₩253,227 | ₩253,294 | -0.09% | 2.7만 |
|---|
| 2026.08.17 | ₩256,256 | ₩256,376 | ₩254,922 | ₩255,042 | -0.47% | 3.2만 |
|---|
| 2026.08.14 | ₩256,976 | ₩257,056 | ₩255,949 | ₩256,243 | -0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩255,989 | ₩257,363 | ₩255,722 | ₩256,790 | +0.31% | 3만 |
|---|
| 2026.08.12 | ₩255,909 | ₩256,069 | ₩254,922 | ₩255,122 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩256,469 | ₩256,469 | ₩254,108 | ₩254,455 | -0.79% | 3.4만 |
|---|
| 2026.08.10 | ₩255,255 | ₩256,403 | ₩255,242 | ₩255,589 | +0.13% | 4.4만 |
|---|
| 2026.08.07 | ₩255,069 | ₩255,856 | ₩254,415 | ₩255,656 | +0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩254,388 | ₩255,109 | ₩253,841 | ₩254,081 | -0.12% | 3.5만 |
|---|
| 2026.08.05 | ₩256,336 | ₩256,590 | ₩254,335 | ₩254,415 | -0.75% | 4.8만 |
|---|
| 2026.08.04 | ₩251,279 | ₩255,562 | ₩250,746 | ₩254,802 | +1.40% | 4.3만 |
|---|
| 2026.08.03 | ₩247,130 | ₩250,519 | ₩247,130 | ₩250,185 | +1.24% | 2만 |
|---|
| 2026.07.31 | ₩245,449 | ₩246,957 | ₩243,461 | ₩246,290 | +0.34% | 2.1만 |
|---|
| 2026.07.30 | ₩242,020 | ₩244,515 | ₩241,433 | ₩244,155 | +0.88% | 3.3만 |
|---|
| 2026.07.29 | ₩243,101 | ₩243,981 | ₩239,432 | ₩239,619 | -1.43% | 2.9만 |
|---|
| 2026.07.28 | ₩243,008 | ₩244,288 | ₩242,114 | ₩243,595 | +0.24% | 3.3만 |
|---|
| 2026.07.27 | ₩245,569 | ₩245,583 | ₩242,327 | ₩243,181 | -0.97% | 7.6만 |
|---|
| 2026.07.24 | ₩243,248 | ₩244,969 | ₩242,901 | ₩243,314 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩243,915 | ₩244,755 | ₩242,447 | ₩243,288 | -0.26% | 4.9만 |
|---|
| 2026.07.22 | ₩246,623 | ₩247,664 | ₩246,623 | ₩246,823 | +0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩246,503 | ₩247,397 | ₩245,863 | ₩247,117 | +0.25% | 5.6만 |
|---|
| 2026.07.20 | ₩246,663 | ₩247,224 | ₩244,822 | ₩244,835 | -0.74% | 5.1만 |
|---|
| 2026.07.17 | ₩244,515 | ₩246,717 | ₩244,262 | ₩245,209 | +0.28% | 4.8만 |
|---|
| 2026.07.16 | ₩248,878 | ₩249,358 | ₩247,170 | ₩248,011 | -0.35% | 4.9만 |
|---|
| 2026.07.15 | ₩249,412 | ₩249,972 | ₩248,411 | ₩249,758 | +0.14% | 4.5만 |
|---|
| 2026.07.14 | ₩247,891 | ₩248,865 | ₩247,517 | ₩248,531 | +0.26% | 4.5만 |
|---|
| 2026.07.13 | ₩248,825 | ₩248,931 | ₩247,157 | ₩247,344 | -0.60% | 3.7만 |
|---|
| 2026.07.10 | ₩248,518 | ₩249,745 | ₩247,450 | ₩249,652 | +0.46% | 3.2만 |
|---|
| 2026.07.09 | ₩246,863 | ₩248,558 | ₩246,383 | ₩248,558 | +0.69% | 2.6만 |
|---|
| 2026.07.08 | ₩245,529 | ₩246,530 | ₩244,515 | ₩246,530 | +0.41% | 3.3만 |
|---|
| 2026.07.07 | ₩247,757 | ₩247,984 | ₩246,343 | ₩247,063 | -0.28% | 2.2만 |
|---|
| 2026.07.06 | ₩247,384 | ₩248,718 | ₩247,384 | ₩248,464 | +0.44% | 1.9만 |
|---|
| 2026.07.02 | ₩246,930 | ₩247,917 | ₩244,515 | ₩246,143 | -0.32% | 4만 |
|---|
| 2026.07.01 | ₩246,450 | ₩247,557 | ₩245,449 | ₩246,423 | -0.01% | 5.6만 |
|---|
| 2026.06.30 | ₩244,729 | ₩247,250 | ₩244,582 | ₩246,757 | +0.83% | 3.8만 |
|---|
| 2026.06.29 | ₩242,647 | ₩244,702 | ₩241,527 | ₩244,502 | +0.76% | 3.1만 |
|---|
| 2026.06.26 | ₩239,765 | ₩242,474 | ₩239,379 | ₩240,726 | +0.40% | 5.1만 |
|---|
| 2026.06.25 | ₩243,034 | ₩243,034 | ₩240,419 | ₩241,033 | -0.82% | 5.7만 |
|---|
| 2026.06.24 | ₩242,380 | ₩243,955 | ₩241,060 | ₩241,660 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩242,087 | ₩244,115 | ₩242,034 | ₩242,167 | +0.03% | 6.7만 |
|---|
| 2026.06.22 | ₩246,997 | ₩247,650 | ₩245,196 | ₩245,542 | -0.59% | 6.9만 |
|---|
| 2026.06.18 | ₩247,344 | ₩247,357 | ₩245,836 | ₩246,837 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩247,864 | ₩247,864 | ₩243,981 | ₩244,342 | -1.42% | 7.1만 |
|---|
| 2026.06.16 | ₩248,678 | ₩248,891 | ₩247,330 | ₩247,490 | -0.48% | 2만 |
|---|
| 2026.06.15 | ₩247,957 | ₩249,572 | ₩247,957 | ₩248,878 | +0.37% | 4.8만 |
|---|
| 2026.06.12 | ₩244,635 | ₩245,596 | ₩243,128 | ₩244,875 | +0.10% | 5.6만 |
|---|
| 2026.06.11 | ₩241,206 | ₩244,502 | ₩239,739 | ₩243,995 | +1.16% | 12.8만 |
|---|
| 2026.06.10 | ₩242,527 | ₩243,861 | ₩240,019 | ₩240,086 | -1.01% | 7.5만 |
|---|
| 2026.06.09 | ₩246,276 | ₩247,197 | ₩239,485 | ₩243,955 | -0.94% | 6.7만 |
|---|
| 2026.06.08 | ₩246,116 | ₩247,063 | ₩244,915 | ₩245,062 | -0.43% | 6만 |
|---|
| 2026.06.05 | ₩249,305 | ₩249,612 | ₩244,035 | ₩244,075 | -2.10% | 4.3만 |
|---|
| 2026.06.04 | ₩249,065 | ₩251,506 | ₩248,878 | ₩251,039 | +0.79% | 2.3만 |
|---|
| 2026.06.03 | ₩251,866 | ₩252,053 | ₩249,905 | ₩249,945 | -0.76% | 4.6만 |
|---|
| 2026.06.02 | ₩251,386 | ₩252,320 | ₩251,159 | ₩252,027 | +0.25% | 3.2만 |
|---|
| 2026.06.01 | ₩251,093 | ₩252,400 | ₩250,732 | ₩251,853 | +0.30% | 6.1만 |
|---|
| 2026.05.29 | ₩250,719 | ₩251,666 | ₩250,532 | ₩250,999 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩248,971 | ₩250,599 | ₩248,504 | ₩250,452 | +0.59% | 4.5만 |
|---|
| 2026.05.27 | ₩249,145 | ₩249,145 | ₩248,144 | ₩248,838 | -0.12% | 10.5만 |
|---|
| 2026.05.26 | ₩248,664 | ₩249,358 | ₩248,117 | ₩248,838 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩247,771 | ₩248,438 | ₩247,090 | ₩247,344 | -0.17% | 3.2만 |
|---|
| 2026.05.21 | ₩245,209 | ₩247,197 | ₩244,795 | ₩246,463 | +0.51% | 4만 |
|---|
| 2026.05.20 | ₩244,328 | ₩246,196 | ₩244,088 | ₩246,156 | +0.75% | 4.7만 |
|---|
| 2026.05.19 | ₩244,275 | ₩245,009 | ₩243,181 | ₩243,661 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩245,863 | ₩246,023 | ₩243,835 | ₩245,262 | -0.24% | 4.5만 |
|---|
| 2026.05.15 | ₩246,370 | ₩247,050 | ₩245,302 | ₩245,356 | -0.41% | 3.9만 |
|---|
| 2026.05.14 | ₩246,650 | ₩248,811 | ₩246,650 | ₩248,478 | +0.74% | 3.1만 |
|---|
| 2026.05.13 | ₩244,649 | ₩246,770 | ₩244,155 | ₩246,290 | +0.67% | 3만 |
|---|
| 2026.05.12 | ₩243,901 | ₩244,755 | ₩242,474 | ₩244,569 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩243,835 | ₩245,262 | ₩243,835 | ₩244,742 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩243,528 | ₩244,582 | ₩243,528 | ₩244,529 | +0.41% | 3.6만 |
|---|
| 2026.05.07 | ₩243,394 | ₩243,928 | ₩241,994 | ₩242,287 | -0.45% | 4.8만 |
|---|
| 2026.05.06 | ₩240,779 | ₩243,034 | ₩240,779 | ₩242,861 | +0.86% | 19.4만 |
|---|
| 2026.05.05 | ₩238,711 | ₩239,699 | ₩238,698 | ₩239,325 | +0.26% | 8.4만 |
|---|
| 2026.05.04 | ₩238,405 | ₩238,925 | ₩236,617 | ₩237,631 | -0.32% | 7.2만 |
|---|
| 2026.05.01 | ₩239,125 | ₩240,032 | ₩238,525 | ₩238,525 | -0.25% | 4.1만 |
|---|
| 2026.04.30 | ₩236,724 | ₩237,978 | ₩234,869 | ₩237,751 | +0.43% | 4.8만 |
|---|
| 2026.04.29 | ₩235,483 | ₩235,736 | ₩234,576 | ₩235,736 | +0.11% | 4.2만 |
|---|
| 2026.04.28 | ₩235,549 | ₩235,883 | ₩234,949 | ₩235,830 | +0.12% | 7.3만 |
|---|
| 2026.04.27 | ₩235,883 | ₩236,857 | ₩235,643 | ₩236,830 | +0.40% | 9.3만 |
|---|
| 2026.04.24 | ₩235,229 | ₩236,430 | ₩234,682 | ₩236,310 | +0.46% | 3.1만 |
|---|
| 2026.04.23 | ₩234,682 | ₩235,603 | ₩232,374 | ₩234,202 | -0.20% | 6.5만 |
|---|
| 2026.04.22 | ₩234,229 | ₩235,509 | ₩233,908 | ₩235,509 | +0.55% | 5.1만 |
|---|
| 2026.04.21 | ₩234,882 | ₩234,922 | ₩232,187 | ₩232,614 | -0.97% | 9만 |
|---|
| 2026.04.20 | ₩234,509 | ₩234,789 | ₩233,468 | ₩234,042 | -0.20% | 4.7만 |
|---|
| 2026.04.17 | ₩233,628 | ₩235,603 | ₩233,628 | ₩234,842 | +0.52% | 3.2만 |
|---|
| 2026.04.16 | ₩232,107 | ₩232,481 | ₩231,000 | ₩232,067 | -0.02% | 6만 |
|---|
| 2026.04.15 | ₩229,879 | ₩231,734 | ₩229,519 | ₩231,654 | +0.77% | 3.5만 |
|---|
| 2026.04.14 | ₩226,984 | ₩229,306 | ₩226,984 | ₩229,239 | +0.99% | 5.2만 |
|---|
| 2026.04.13 | ₩223,502 | ₩226,357 | ₩223,195 | ₩226,277 | +1.24% | 18.3만 |
|---|
| 2026.04.10 | ₩224,462 | ₩224,863 | ₩223,729 | ₩223,982 | -0.21% | 4만 |
|---|
| 2026.04.09 | ₩222,434 | ₩224,276 | ₩221,914 | ₩224,182 | +0.79% | 5.1만 |
|---|
| 2026.04.08 | ₩223,142 | ₩223,342 | ₩221,300 | ₩222,675 | -0.21% | 4.6만 |
|---|
| 2026.04.07 | ₩216,551 | ₩217,311 | ₩214,323 | ₩217,258 | +0.33% | 7.6만 |
|---|
| 2026.04.06 | ₩216,017 | ₩217,245 | ₩215,964 | ₩217,044 | +0.48% | 5.6만 |
|---|
| 2026.04.02 | ₩213,215 | ₩216,524 | ₩212,655 | ₩216,004 | +1.31% | 7.7만 |
|---|
| 2026.04.01 | ₩215,577 | ₩217,044 | ₩215,337 | ₩215,910 | +0.15% | 7.1만 |
|---|
| 2026.03.31 | ₩210,454 | ₩214,416 | ₩210,454 | ₩214,109 | +1.74% | 5.9만 |
|---|
| 2026.03.30 | ₩210,507 | ₩210,707 | ₩207,305 | ₩208,132 | -1.13% | 3.3만 |
|---|
| 2026.03.27 | ₩211,641 | ₩211,641 | ₩208,466 | ₩208,679 | -1.40% | 5.3만 |
|---|
| 2026.03.26 | ₩215,083 | ₩215,697 | ₩212,495 | ₩212,575 | -1.17% | 4.1만 |
|---|
| 2026.03.25 | ₩217,044 | ₩217,832 | ₩215,857 | ₩216,391 | -0.30% | 7만 |
|---|
| 2026.03.24 | ₩215,123 | ₩216,404 | ₩214,763 | ₩215,257 | +0.06% | 4.7만 |
|---|
| 2026.03.23 | ₩217,231 | ₩218,659 | ₩216,124 | ₩216,511 | -0.33% | 4.7만 |
|---|
| 2026.03.20 | ₩216,764 | ₩216,764 | ₩213,055 | ₩214,056 | -1.25% | 4.8만 |
|---|
| 2026.03.19 | ₩216,244 | ₩218,125 | ₩215,884 | ₩217,098 | +0.39% | 4.4만 |
|---|
| 2026.03.18 | ₩220,380 | ₩220,660 | ₩217,832 | ₩217,898 | -1.13% | 5.5만 |
|---|
| 2026.03.17 | ₩221,594 | ₩222,328 | ₩221,034 | ₩221,087 | -0.23% | 5.5만 |
|---|
| 2026.03.16 | ₩220,847 | ₩222,048 | ₩220,660 | ₩221,194 | +0.16% | 2.4만 |
|---|
| 2026.03.13 | ₩221,674 | ₩222,181 | ₩218,659 | ₩218,846 | -1.28% | 5.4만 |
|---|
| 2026.03.12 | ₩222,128 | ₩222,128 | ₩220,353 | ₩220,393 | -0.78% | 16.6만 |
|---|
| 2026.03.11 | ₩224,142 | ₩224,676 | ₩222,781 | ₩223,742 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩223,942 | ₩225,703 | ₩223,128 | ₩223,875 | -0.03% | 7.8만 |
|---|
| 2026.03.09 | ₩220,140 | ₩224,462 | ₩218,979 | ₩224,102 | +1.80% | 10.8만 |
|---|
| 2026.03.06 | ₩222,381 | ₩223,355 | ₩221,514 | ₩222,194 | -0.08% | 4.9만 |
|---|
| 2026.03.05 | ₩224,916 | ₩225,943 | ₩223,035 | ₩224,929 | +0.01% | 5.8만 |
|---|
| 2026.03.04 | ₩224,609 | ₩226,490 | ₩224,222 | ₩225,943 | +0.59% | 15.7만 |
|---|
| 2026.03.03 | ₩222,354 | ₩224,769 | ₩220,833 | ₩224,036 | +0.76% | 8.1만 |
|---|
| 2026.03.02 | ₩223,529 | ₩226,651 | ₩223,288 | ₩225,997 | +1.10% | 5.7만 |
|---|
| 2026.02.27 | ₩224,863 | ₩226,010 | ₩224,716 | ₩225,970 | +0.49% | 3.1만 |
|---|
| 2026.02.26 | ₩228,558 | ₩228,558 | ₩225,356 | ₩226,944 | -0.71% | 5.6만 |
|---|
| 2026.02.25 | ₩227,278 | ₩228,732 | ₩227,278 | ₩228,705 | +0.63% | 5만 |
|---|
| 2026.02.24 | ₩224,516 | ₩226,757 | ₩223,995 | ₩226,504 | +0.89% | 6.7만 |
|---|
| 2026.02.23 | ₩226,784 | ₩227,371 | ₩224,302 | ₩224,849 | -0.85% | 5.5만 |
|---|
| 2026.02.20 | ₩224,929 | ₩227,331 | ₩224,889 | ₩227,264 | +1.04% | 6.1만 |
|---|
| 2026.02.19 | ₩225,396 | ₩226,090 | ₩224,836 | ₩225,610 | +0.09% | 6.5만 |
|---|
| 2026.02.18 | ₩225,570 | ₩227,131 | ₩225,250 | ₩226,157 | +0.26% | 4.6만 |
|---|
| 2026.02.17 | ₩223,915 | ₩225,757 | ₩222,875 | ₩225,143 | +0.55% | 8.5만 |
|---|
| 2026.02.13 | ₩225,170 | ₩226,224 | ₩223,795 | ₩224,676 | -0.22% | 9.2만 |
|---|
| 2026.02.12 | ₩229,199 | ₩229,332 | ₩224,769 | ₩224,969 | -1.85% | 5.5만 |
|---|
| 2026.02.11 | ₩230,213 | ₩230,346 | ₩227,958 | ₩228,518 | -0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩229,826 | ₩230,333 | ₩228,625 | ₩228,625 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩227,865 | ₩230,039 | ₩227,664 | ₩229,506 | +0.72% | 2.8만 |
|---|
| 2026.02.06 | ₩225,143 | ₩228,759 | ₩225,143 | ₩228,252 | +1.38% | 6.4만 |
|---|
| 2026.02.05 | ₩225,156 | ₩226,090 | ₩223,448 | ₩224,116 | -0.46% | 5.1만 |
|---|
| 2026.02.04 | ₩228,932 | ₩228,999 | ₩225,677 | ₩227,011 | -0.84% | 8.2만 |
|---|
| 2026.02.03 | ₩231,240 | ₩231,333 | ₩226,757 | ₩228,585 | -1.15% | 43.4만 |
|---|
| 2026.02.02 | ₩229,025 | ₩231,440 | ₩229,025 | ₩230,947 | +0.84% | 8.7만 |
|---|
| 2026.01.30 | ₩229,572 | ₩230,373 | ₩228,385 | ₩229,853 | +0.12% | 5.7만 |
|---|
| 2026.01.29 | ₩231,307 | ₩231,307 | ₩227,251 | ₩230,466 | -0.36% | 5.2만 |
|---|
| 2026.01.28 | ₩231,694 | ₩231,787 | ₩230,560 | ₩231,027 | -0.29% | 3.1만 |
|---|
| 2026.01.27 | ₩230,506 | ₩231,400 | ₩230,319 | ₩231,093 | +0.25% | 4.6만 |
|---|
| 2026.01.26 | ₩229,252 | ₩230,520 | ₩229,239 | ₩230,039 | +0.34% | 3.3만 |
|---|
| 2026.01.23 | ₩228,211 | ₩229,359 | ₩227,878 | ₩228,799 | +0.26% | 3.4만 |
|---|
| 2026.01.22 | ₩228,612 | ₩229,039 | ₩227,718 | ₩228,452 | -0.07% | 3.9만 |
|---|
| 2026.01.21 | ₩225,156 | ₩228,171 | ₩224,836 | ₩227,037 | +0.84% | 6.5만 |
|---|
| 2026.01.20 | ₩226,264 | ₩226,984 | ₩224,396 | ₩224,769 | -0.66% | 8.4만 |
|---|
| 2026.01.16 | ₩230,173 | ₩230,386 | ₩229,052 | ₩229,546 | -0.27% | 12.7만 |
|---|
| 2026.01.15 | ₩230,653 | ₩230,746 | ₩229,332 | ₩229,546 | -0.48% | 10.6만 |
|---|
| 2026.01.14 | ₩229,586 | ₩229,586 | ₩227,664 | ₩229,172 | -0.18% | 6.8만 |
|---|
| 2026.01.13 | ₩231,387 | ₩231,387 | ₩229,759 | ₩230,613 | -0.33% | 3.1만 |
|---|
| 2026.01.12 | ₩229,772 | ₩231,587 | ₩229,506 | ₩231,307 | +0.67% | 3.3만 |
|---|
| 2026.01.09 | ₩229,559 | ₩231,253 | ₩229,506 | ₩230,866 | +0.57% | 4.2만 |
|---|
| 2026.01.08 | ₩229,466 | ₩229,639 | ₩228,985 | ₩229,492 | +0.01% | 2.7만 |
|---|
| 2026.01.07 | ₩230,253 | ₩231,187 | ₩229,706 | ₩229,706 | -0.24% | 3.2만 |
|---|
| 2026.01.06 | ₩229,212 | ₩230,306 | ₩229,065 | ₩230,079 | +0.38% | 10.3만 |
|---|
| 2026.01.05 | ₩228,905 | ₩229,692 | ₩228,772 | ₩229,079 | +0.08% | 23.6만 |
|---|
| 2026.01.02 | ₩228,879 | ₩229,492 | ₩226,664 | ₩227,678 | -0.52% | 41.4만 |
|---|
| 2025.12.31 | ₩228,745 | ₩228,852 | ₩227,611 | ₩227,651 | -0.48% | 5.7만 |
|---|
| 2025.12.30 | ₩229,359 | ₩229,692 | ₩229,052 | ₩229,172 | -0.08% | 3.5만 |
|---|
| 2025.12.29 | ₩229,252 | ₩229,666 | ₩228,945 | ₩229,426 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩230,466 | ₩230,693 | ₩230,106 | ₩230,266 | -0.09% | 1.4만 |
|---|
| 2025.12.24 | ₩229,532 | ₩230,480 | ₩229,532 | ₩230,346 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩227,838 | ₩229,612 | ₩227,785 | ₩229,492 | +0.73% | 8.3만 |
|---|
| 2025.12.22 | ₩227,998 | ₩228,425 | ₩227,558 | ₩228,305 | +0.13% | 7.1만 |
|---|
| 2025.12.19 | ₩225,637 | ₩226,944 | ₩225,637 | ₩226,944 | +0.58% | 5.4만 |
|---|
| 2025.12.18 | ₩224,836 | ₩226,090 | ₩224,196 | ₩224,716 | -0.05% | 9.9만 |
|---|
| 2025.12.17 | ₩225,957 | ₩225,957 | ₩222,821 | ₩222,848 | -1.38% | 5.6만 |
|---|
| 2025.12.16 | ₩225,570 | ₩226,130 | ₩224,196 | ₩225,650 | +0.04% | 6만 |
|---|
| 2025.12.15 | ₩228,238 | ₩228,465 | ₩226,063 | ₩226,704 | -0.67% | 2.6만 |
|---|
| 2025.12.12 | ₩229,065 | ₩229,252 | ₩226,144 | ₩226,957 | -0.92% | 2.9만 |
|---|
| 2025.12.11 | ₩228,332 | ₩229,532 | ₩227,077 | ₩229,532 | +0.53% | 10.4만 |
|---|
| 2025.12.10 | ₩227,825 | ₩229,626 | ₩227,304 | ₩229,252 | +0.63% | 5만 |
|---|
| 2025.12.09 | ₩227,865 | ₩228,705 | ₩227,758 | ₩228,038 | +0.08% | 3만 |
|---|
| 2025.12.08 | ₩228,919 | ₩229,065 | ₩227,518 | ₩228,105 | -0.36% | 3.5만 |
|---|
| 2025.12.05 | ₩228,865 | ₩229,652 | ₩228,518 | ₩228,785 | -0.03% | 2.7만 |
|---|
| 2025.12.04 | ₩229,119 | ₩229,119 | ₩227,544 | ₩228,305 | -0.36% | 3.9만 |
|---|
| 2025.12.03 | ₩227,251 | ₩228,638 | ₩227,171 | ₩228,225 | +0.43% | 3.6만 |
|---|
| 2025.12.02 | ₩227,624 | ₩228,438 | ₩226,971 | ₩227,651 | +0.01% | 7.1만 |
|---|
| 2025.12.01 | ₩226,570 | ₩227,785 | ₩226,570 | ₩227,037 | +0.21% | 3.2만 |
|---|
| 2025.11.28 | ₩227,064 | ₩227,945 | ₩226,917 | ₩227,905 | +0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩226,277 | ₩227,318 | ₩225,810 | ₩226,824 | +0.24% | 3.5만 |
|---|
| 2025.11.25 | ₩223,142 | ₩225,570 | ₩222,154 | ₩225,250 | +0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩220,860 | ₩223,649 | ₩220,860 | ₩223,302 | +1.11% | 11만 |
|---|
| 2025.11.21 | ₩218,779 | ₩221,421 | ₩216,991 | ₩219,593 | +0.37% | 5.1만 |
|---|
| 2025.11.20 | ₩224,783 | ₩225,677 | ₩217,711 | ₩217,778 | -3.12% | 11만 |
|---|
| 2025.11.19 | ₩220,540 | ₩222,941 | ₩220,073 | ₩221,327 | +0.36% | 6.6만 |
|---|
| 2025.11.18 | ₩221,274 | ₩221,914 | ₩219,232 | ₩220,340 | -0.42% | 7.1만 |
|---|
| 2025.11.17 | ₩223,502 | ₩224,823 | ₩221,234 | ₩222,461 | -0.47% | 3.9만 |
|---|
| 2025.11.14 | ₩221,741 | ₩225,383 | ₩221,020 | ₩224,342 | +1.17% | 9.6만 |
|---|
| 2025.11.13 | ₩227,144 | ₩227,144 | ₩223,742 | ₩224,356 | -1.23% | 6.7만 |
|---|
| 2025.11.12 | ₩228,705 | ₩228,705 | ₩227,291 | ₩228,145 | -0.25% | 2.5만 |
|---|
| 2025.11.11 | ₩227,064 | ₩228,118 | ₩226,544 | ₩227,998 | +0.41% | 1.5만 |
|---|
| 2025.11.10 | ₩226,090 | ₩227,691 | ₩225,570 | ₩227,531 | +0.64% | 4.2만 |
|---|
| 2025.11.07 | ₩222,875 | ₩223,809 | ₩220,954 | ₩223,809 | +0.42% | 3.6만 |
|---|
| 2025.11.06 | ₩226,130 | ₩226,130 | ₩223,462 | ₩223,729 | -1.06% | 2.4만 |
|---|
| 2025.11.05 | ₩225,703 | ₩227,451 | ₩225,436 | ₩226,464 | +0.34% | 2.6만 |
|---|
| 2025.11.04 | ₩226,077 | ₩227,291 | ₩225,663 | ₩225,810 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩229,399 | ₩229,746 | ₩227,678 | ₩228,598 | -0.35% | 3.9만 |
|---|
| 2025.10.31 | ₩229,239 | ₩229,239 | ₩227,451 | ₩228,158 | -0.47% | 2.9만 |
|---|
| 2025.10.30 | ₩228,785 | ₩229,159 | ₩227,411 | ₩227,504 | -0.56% | 3.8만 |
|---|
| 2025.10.29 | ₩230,266 | ₩230,693 | ₩228,572 | ₩230,106 | -0.07% | 3.4만 |
|---|
| 2025.10.28 | ₩229,612 | ₩230,133 | ₩228,932 | ₩229,706 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩227,638 | ₩228,745 | ₩227,491 | ₩228,705 | +0.47% | 4.1만 |
|---|
| 2025.10.24 | ₩225,103 | ₩226,010 | ₩225,023 | ₩225,530 | +0.19% | 2.6만 |
|---|
| 2025.10.23 | ₩222,568 | ₩223,955 | ₩222,568 | ₩223,649 | +0.49% | 4.3만 |
|---|
| 2025.10.22 | ₩223,729 | ₩223,729 | ₩220,914 | ₩222,368 | -0.61% | 6.8만 |
|---|
| 2025.10.21 | ₩223,782 | ₩224,089 | ₩223,302 | ₩223,475 | -0.14% | 2.4만 |
|---|
| 2025.10.20 | ₩222,261 | ₩224,009 | ₩222,261 | ₩223,715 | +0.65% | 5.2만 |
|---|
| 2025.10.17 | ₩220,233 | ₩221,807 | ₩219,339 | ₩221,407 | +0.53% | 2.2만 |
|---|
| 2025.10.16 | ₩222,061 | ₩222,314 | ₩218,979 | ₩220,166 | -0.85% | 5만 |
|---|
| 2025.10.15 | ₩222,141 | ₩223,062 | ₩219,980 | ₩221,407 | -0.33% | 6.3만 |
|---|
| 2025.10.14 | ₩218,899 | ₩221,661 | ₩217,671 | ₩220,487 | +0.73% | 8.9만 |
|---|
| 2025.10.13 | ₩220,260 | ₩221,407 | ₩219,966 | ₩221,060 | +0.36% | 2.8만 |
|---|
| 2025.10.10 | ₩223,809 | ₩224,302 | ₩217,471 | ₩217,618 | -2.77% | 4.8만 |
|---|