시장 데이터를 불러오는 중
전체 종목
iShares Russell Top 200 Value ETF 과거 주가
iShares Russell Top 200 Value ETF · IWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell Top 200 Value ETF · IWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,058 | ₩149,380 | ₩148,058 | ₩149,299 | +0.84% | 10.7만 |
| 2026.10.08 | ₩147,631 | ₩148,419 | ₩147,404 | ₩148,285 | +0.44% | 16.2만 |
| 2026.10.07 | ₩147,658 | ₩147,992 | ₩147,244 | ₩147,765 | +0.07% | 9.1만 |
| 2026.10.06 | ₩147,591 | ₩148,098 | ₩147,538 | ₩147,938 | +0.24% | 321.3만 |
| 2026.10.05 | ₩146,510 | ₩147,391 | ₩146,297 | ₩146,951 | +0.30% | 69.8만 |
| 2026.10.02 | ₩146,857 | ₩146,977 | ₩146,257 | ₩146,697 | -0.11% | 15.7만 |
| 2026.10.01 | ₩146,190 | ₩146,350 | ₩145,296 | ₩146,003 | -0.13% | 14.2만 |
| 2026.09.30 | ₩146,790 | ₩147,498 | ₩146,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,177 |
| -0.42% |
| 22.1만 |
| 2026.09.29 | ₩146,924 | ₩146,991 | ₩146,190 | ₩146,697 | -0.15% | 105.9만 |
|---|
| 2026.09.28 | ₩147,698 | ₩147,898 | ₩147,204 | ₩147,284 | -0.28% | 150.6만 |
|---|
| 2026.09.25 | ₩147,631 | ₩148,699 | ₩147,511 | ₩148,592 | +0.65% | 52.7만 |
|---|
| 2026.09.24 | ₩147,751 | ₩148,165 | ₩147,364 | ₩147,658 | -0.06% | 32.5만 |
|---|
| 2026.09.23 | ₩148,432 | ₩148,659 | ₩147,805 | ₩148,005 | -0.29% | 14.3만 |
|---|
| 2026.09.22 | ₩149,340 | ₩149,340 | ₩148,512 | ₩148,619 | -0.48% | 13.7만 |
|---|
| 2026.09.21 | ₩148,752 | ₩149,553 | ₩148,352 | ₩149,299 | +0.37% | 18.8만 |
|---|
| 2026.09.18 | ₩148,432 | ₩148,432 | ₩147,738 | ₩148,058 | -0.25% | 22.5만 |
|---|
| 2026.09.17 | ₩148,779 | ₩148,792 | ₩148,072 | ₩148,699 | -0.05% | 24.2만 |
|---|
| 2026.09.16 | ₩148,926 | ₩149,179 | ₩147,004 | ₩147,698 | -0.82% | 32만 |
|---|
| 2026.09.15 | ₩149,153 | ₩149,219 | ₩148,726 | ₩148,993 | -0.11% | 16.5만 |
|---|
| 2026.09.14 | ₩150,314 | ₩150,661 | ₩149,833 | ₩150,074 | -0.16% | 25.3만 |
|---|
| 2026.09.11 | ₩149,873 | ₩150,447 | ₩149,833 | ₩150,087 | +0.14% | 73만 |
|---|
| 2026.09.10 | ₩148,712 | ₩149,019 | ₩148,499 | ₩148,819 | +0.07% | 34.6만 |
|---|
| 2026.09.09 | ₩149,273 | ₩149,273 | ₩148,712 | ₩148,952 | -0.21% | 18.4만 |
|---|
| 2026.09.08 | ₩149,820 | ₩150,020 | ₩149,473 | ₩149,580 | -0.16% | 33만 |
|---|
| 2026.09.04 | ₩151,368 | ₩151,368 | ₩150,527 | ₩150,674 | -0.46% | 18.6만 |
|---|
| 2026.09.03 | ₩151,114 | ₩152,075 | ₩151,114 | ₩151,862 | +0.49% | 59.1만 |
|---|
| 2026.09.02 | ₩150,407 | ₩150,794 | ₩150,207 | ₩150,527 | +0.08% | 14.7만 |
|---|
| 2026.09.01 | ₩150,087 | ₩150,647 | ₩149,793 | ₩150,020 | -0.04% | 31.2만 |
|---|
| 2026.08.31 | ₩150,661 | ₩150,701 | ₩150,100 | ₩150,274 | -0.26% | 19.7만 |
|---|
| 2026.08.28 | ₩150,674 | ₩151,568 | ₩150,581 | ₩151,114 | +0.29% | 9만 |
|---|
| 2026.08.27 | ₩150,154 | ₩150,567 | ₩149,793 | ₩150,180 | +0.02% | 19.4만 |
|---|
| 2026.08.26 | ₩150,354 | ₩151,061 | ₩150,354 | ₩150,781 | +0.28% | 28.1만 |
|---|
| 2026.08.25 | ₩150,594 | ₩150,861 | ₩150,300 | ₩150,754 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩150,127 | ₩150,794 | ₩149,940 | ₩150,741 | +0.41% | 20.5만 |
|---|
| 2026.08.21 | ₩149,753 | ₩150,287 | ₩149,540 | ₩149,873 | +0.08% | 16만 |
|---|
| 2026.08.20 | ₩150,367 | ₩150,661 | ₩149,206 | ₩149,233 | -0.75% | 64.5만 |
|---|
| 2026.08.19 | ₩150,300 | ₩151,782 | ₩150,220 | ₩150,994 | +0.46% | 17.4만 |
|---|
| 2026.08.18 | ₩149,700 | ₩150,167 | ₩149,673 | ₩149,807 | +0.07% | 38.1만 |
|---|
| 2026.08.17 | ₩150,100 | ₩150,340 | ₩149,313 | ₩149,393 | -0.47% | 12.7만 |
|---|
| 2026.08.14 | ₩150,741 | ₩150,821 | ₩150,407 | ₩150,434 | -0.20% | 30.9만 |
|---|
| 2026.08.13 | ₩150,621 | ₩151,101 | ₩150,140 | ₩150,607 | -0.01% | 21.1만 |
|---|
| 2026.08.12 | ₩150,541 | ₩150,554 | ₩150,020 | ₩150,287 | -0.17% | 76.2만 |
|---|
| 2026.08.11 | ₩150,981 | ₩151,008 | ₩150,447 | ₩150,594 | -0.26% | 32.3만 |
|---|
| 2026.08.10 | ₩150,074 | ₩151,141 | ₩150,074 | ₩151,034 | +0.64% | 57.3만 |
|---|
| 2026.08.07 | ₩149,633 | ₩150,421 | ₩149,540 | ₩150,327 | +0.46% | 17.2만 |
|---|
| 2026.08.06 | ₩150,380 | ₩150,554 | ₩149,206 | ₩149,633 | -0.50% | 30.4만 |
|---|
| 2026.08.05 | ₩150,354 | ₩150,354 | ₩149,113 | ₩149,540 | -0.54% | 33.6만 |
|---|
| 2026.08.04 | ₩147,778 | ₩149,873 | ₩147,778 | ₩149,593 | +1.23% | 33.5만 |
|---|
| 2026.08.03 | ₩148,165 | ₩148,739 | ₩148,165 | ₩148,499 | +0.23% | 15.7만 |
|---|
| 2026.07.31 | ₩146,297 | ₩147,431 | ₩145,776 | ₩147,111 | +0.56% | 17.2만 |
|---|
| 2026.07.30 | ₩145,242 | ₩146,337 | ₩144,829 | ₩146,030 | +0.54% | 58.8만 |
|---|
| 2026.07.29 | ₩146,363 | ₩146,644 | ₩144,842 | ₩144,842 | -1.04% | 19.7만 |
|---|
| 2026.07.28 | ₩146,283 | ₩146,964 | ₩146,217 | ₩146,510 | +0.16% | 31만 |
|---|
| 2026.07.27 | ₩145,176 | ₩145,749 | ₩145,109 | ₩145,282 | +0.07% | 22.4만 |
|---|
| 2026.07.24 | ₩143,547 | ₩144,855 | ₩143,547 | ₩144,508 | +0.67% | 15.7만 |
|---|
| 2026.07.23 | ₩143,454 | ₩143,841 | ₩142,920 | ₩143,294 | -0.11% | 36.5만 |
|---|
| 2026.07.22 | ₩144,668 | ₩144,749 | ₩143,948 | ₩144,188 | -0.33% | 221.8만 |
|---|
| 2026.07.21 | ₩143,801 | ₩144,348 | ₩143,321 | ₩144,188 | +0.27% | 47.1만 |
|---|
| 2026.07.20 | ₩144,335 | ₩144,508 | ₩143,761 | ₩143,881 | -0.31% | 38.2만 |
|---|
| 2026.07.17 | ₩144,749 | ₩145,683 | ₩144,241 | ₩144,335 | -0.29% | 15.7만 |
|---|
| 2026.07.16 | ₩144,442 | ₩145,309 | ₩144,442 | ₩145,176 | +0.51% | 22.8만 |
|---|
| 2026.07.15 | ₩143,467 | ₩144,482 | ₩143,467 | ₩144,121 | +0.46% | 58.5만 |
|---|
| 2026.07.14 | ₩143,200 | ₩143,988 | ₩142,947 | ₩143,227 | +0.02% | 154.7만 |
|---|
| 2026.07.13 | ₩144,175 | ₩144,655 | ₩143,934 | ₩144,201 | +0.02% | 30.1만 |
|---|
| 2026.07.10 | ₩144,148 | ₩144,148 | ₩143,027 | ₩143,694 | -0.31% | 64.9만 |
|---|
| 2026.07.09 | ₩142,360 | ₩143,481 | ₩142,226 | ₩143,481 | +0.79% | 14.3만 |
|---|
| 2026.07.08 | ₩143,761 | ₩143,761 | ₩142,747 | ₩142,907 | -0.59% | 11.2만 |
|---|
| 2026.07.07 | ₩144,909 | ₩145,096 | ₩144,175 | ₩144,308 | -0.41% | 20.6만 |
|---|
| 2026.07.06 | ₩143,574 | ₩143,894 | ₩143,054 | ₩143,761 | +0.13% | 12.7만 |
|---|
| 2026.07.02 | ₩141,973 | ₩143,507 | ₩141,973 | ₩143,401 | +1.01% | 52.6만 |
|---|
| 2026.07.01 | ₩140,972 | ₩142,079 | ₩140,465 | ₩141,399 | +0.30% | 128.6만 |
|---|
| 2026.06.30 | ₩140,451 | ₩140,865 | ₩140,131 | ₩140,344 | -0.08% | 330.1만 |
|---|
| 2026.06.29 | ₩140,772 | ₩141,185 | ₩140,344 | ₩140,545 | -0.16% | 108.1만 |
|---|
| 2026.06.26 | ₩140,772 | ₩141,519 | ₩140,051 | ₩140,051 | -0.51% | 12.6만 |
|---|
| 2026.06.25 | ₩141,879 | ₩142,293 | ₩140,958 | ₩141,546 | -0.24% | 10.8만 |
|---|
| 2026.06.24 | ₩140,358 | ₩140,505 | ₩139,250 | ₩139,797 | -0.40% | 10.1만 |
|---|
| 2026.06.23 | ₩139,624 | ₩140,798 | ₩139,263 | ₩140,051 | +0.31% | 9.8만 |
|---|
| 2026.06.22 | ₩141,399 | ₩141,519 | ₩141,052 | ₩141,506 | +0.08% | 13.8만 |
|---|
| 2026.06.18 | ₩141,572 | ₩141,572 | ₩140,731 | ₩140,825 | -0.53% | 7.4만 |
|---|
| 2026.06.17 | ₩141,359 | ₩141,666 | ₩139,717 | ₩139,984 | -0.97% | 26.8만 |
|---|
| 2026.06.16 | ₩141,999 | ₩142,573 | ₩141,172 | ₩141,279 | -0.51% | 13.3만 |
|---|
| 2026.06.15 | ₩141,572 | ₩142,146 | ₩141,506 | ₩141,679 | +0.08% | 6.4만 |
|---|
| 2026.06.12 | ₩139,731 | ₩141,132 | ₩139,557 | ₩140,638 | +0.65% | 10.8만 |
|---|
| 2026.06.11 | ₩137,635 | ₩139,864 | ₩137,288 | ₩139,397 | +1.28% | 11.1만 |
|---|
| 2026.06.10 | ₩138,222 | ₩138,810 | ₩136,821 | ₩136,848 | -0.99% | 15.1만 |
|---|
| 2026.06.09 | ₩138,997 | ₩139,424 | ₩136,434 | ₩138,543 | -0.33% | 9.1만 |
|---|
| 2026.06.08 | ₩138,516 | ₩139,037 | ₩138,036 | ₩138,142 | -0.27% | 10.9만 |
|---|
| 2026.06.05 | ₩139,277 | ₩139,464 | ₩137,382 | ₩137,462 | -1.30% | 16.2만 |
|---|
| 2026.06.04 | ₩139,183 | ₩140,318 | ₩139,183 | ₩140,118 | +0.67% | 10.5만 |
|---|
| 2026.06.03 | ₩138,916 | ₩139,344 | ₩138,903 | ₩138,956 | +0.03% | 8.9만 |
|---|
| 2026.06.02 | ₩137,582 | ₩139,063 | ₩137,582 | ₩138,943 | +0.99% | 9.1만 |
|---|
| 2026.06.01 | ₩137,555 | ₩138,276 | ₩137,555 | ₩137,942 | +0.28% | 13.8만 |
|---|
| 2026.05.29 | ₩138,529 | ₩138,756 | ₩138,249 | ₩138,436 | -0.07% | 20.3만 |
|---|
| 2026.05.28 | ₩138,396 | ₩138,783 | ₩137,889 | ₩138,449 | +0.04% | 7.9만 |
|---|
| 2026.05.27 | ₩138,956 | ₩139,050 | ₩138,303 | ₩138,556 | -0.29% | 13.1만 |
|---|
| 2026.05.26 | ₩138,623 | ₩138,876 | ₩138,316 | ₩138,756 | +0.10% | 7.3만 |
|---|
| 2026.05.22 | ₩137,502 | ₩138,076 | ₩137,488 | ₩137,582 | +0.06% | 8.1만 |
|---|
| 2026.05.21 | ₩135,673 | ₩136,768 | ₩135,233 | ₩136,674 | +0.74% | 8.5만 |
|---|
| 2026.05.20 | ₩135,700 | ₩136,407 | ₩135,433 | ₩136,274 | +0.42% | 5.6만 |
|---|
| 2026.05.19 | ₩135,113 | ₩136,020 | ₩134,819 | ₩135,246 | +0.10% | 10.4만 |
|---|
| 2026.05.18 | ₩135,567 | ₩135,914 | ₩135,046 | ₩135,834 | +0.20% | 10.7만 |
|---|
| 2026.05.15 | ₩136,100 | ₩136,127 | ₩135,326 | ₩135,366 | -0.54% | 15.3만 |
|---|
| 2026.05.14 | ₩136,915 | ₩137,395 | ₩136,901 | ₩136,995 | +0.06% | 9.7만 |
|---|
| 2026.05.13 | ₩136,247 | ₩136,941 | ₩135,767 | ₩136,714 | +0.34% | 27.2만 |
|---|
| 2026.05.12 | ₩135,954 | ₩136,341 | ₩135,086 | ₩136,181 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩136,287 | ₩136,608 | ₩136,007 | ₩136,221 | -0.05% | 18만 |
|---|
| 2026.05.08 | ₩135,286 | ₩135,900 | ₩135,140 | ₩135,834 | +0.40% | 4.8만 |
|---|
| 2026.05.07 | ₩135,473 | ₩135,647 | ₩134,406 | ₩134,579 | -0.66% | 13만 |
|---|
| 2026.05.06 | ₩135,220 | ₩136,020 | ₩135,220 | ₩135,860 | +0.47% | 7.8만 |
|---|
| 2026.05.05 | ₩133,672 | ₩134,659 | ₩133,618 | ₩134,419 | +0.56% | 9.5만 |
|---|
| 2026.05.04 | ₩133,538 | ₩134,019 | ₩132,857 | ₩132,991 | -0.41% | 10만 |
|---|
| 2026.05.01 | ₩133,992 | ₩134,779 | ₩133,845 | ₩133,858 | -0.10% | 14.5만 |
|---|
| 2026.04.30 | ₩132,110 | ₩134,205 | ₩132,043 | ₩134,085 | +1.50% | 18.3만 |
|---|
| 2026.04.29 | ₩131,243 | ₩131,630 | ₩131,149 | ₩131,630 | +0.29% | 11.1만 |
|---|
| 2026.04.28 | ₩131,643 | ₩131,750 | ₩131,149 | ₩131,363 | -0.21% | 9.7만 |
|---|
| 2026.04.27 | ₩131,349 | ₩132,003 | ₩131,349 | ₩131,429 | +0.06% | 8.5만 |
|---|
| 2026.04.24 | ₩131,910 | ₩131,910 | ₩131,243 | ₩131,416 | -0.37% | 11.7만 |
|---|
| 2026.04.23 | ₩130,469 | ₩131,443 | ₩130,242 | ₩131,163 | +0.53% | 11.9만 |
|---|
| 2026.04.22 | ₩130,789 | ₩130,896 | ₩130,255 | ₩130,482 | -0.23% | 9.4만 |
|---|
| 2026.04.21 | ₩131,309 | ₩131,309 | ₩129,721 | ₩129,961 | -1.03% | 363.2만 |
|---|
| 2026.04.20 | ₩131,002 | ₩131,203 | ₩130,602 | ₩130,775 | -0.17% | 249.1만 |
|---|
| 2026.04.17 | ₩130,188 | ₩131,403 | ₩130,175 | ₩130,962 | +0.59% | 39.9만 |
|---|
| 2026.04.16 | ₩129,267 | ₩129,855 | ₩129,201 | ₩129,815 | +0.42% | 58.9만 |
|---|
| 2026.04.15 | ₩129,788 | ₩129,788 | ₩128,920 | ₩129,374 | -0.32% | 9.3만 |
|---|
| 2026.04.14 | ₩128,947 | ₩129,881 | ₩128,680 | ₩129,761 | +0.63% | 9.4만 |
|---|
| 2026.04.13 | ₩127,759 | ₩129,147 | ₩127,759 | ₩129,121 | +1.07% | 9.3만 |
|---|
| 2026.04.10 | ₩129,214 | ₩129,214 | ₩128,106 | ₩128,186 | -0.80% | 11.2만 |
|---|
| 2026.04.09 | ₩127,773 | ₩129,201 | ₩127,773 | ₩129,014 | +0.97% | 10.4만 |
|---|
| 2026.04.08 | ₩127,346 | ₩128,133 | ₩127,105 | ₩128,120 | +0.61% | 8.8만 |
|---|
| 2026.04.07 | ₩125,023 | ₩125,157 | ₩124,370 | ₩125,144 | +0.10% | 21.4만 |
|---|
| 2026.04.06 | ₩124,436 | ₩125,144 | ₩124,436 | ₩125,117 | +0.55% | 12.7만 |
|---|
| 2026.04.02 | ₩122,995 | ₩124,850 | ₩122,995 | ₩124,423 | +1.16% | 22.6만 |
|---|
| 2026.04.01 | ₩124,009 | ₩124,823 | ₩124,009 | ₩124,303 | +0.24% | 81.3만 |
|---|
| 2026.03.31 | ₩122,381 | ₩123,702 | ₩121,967 | ₩123,676 | +1.06% | 15.2만 |
|---|
| 2026.03.30 | ₩122,448 | ₩122,701 | ₩120,886 | ₩121,247 | -0.98% | 7.8만 |
|---|
| 2026.03.27 | ₩122,608 | ₩122,821 | ₩121,247 | ₩121,420 | -0.97% | 8.9만 |
|---|
| 2026.03.26 | ₩123,702 | ₩124,196 | ₩122,861 | ₩122,901 | -0.65% | 9.5만 |
|---|
| 2026.03.25 | ₩124,370 | ₩124,690 | ₩123,662 | ₩124,276 | -0.08% | 9.4만 |
|---|
| 2026.03.24 | ₩122,661 | ₩124,276 | ₩122,595 | ₩123,649 | +0.81% | 14.6만 |
|---|
| 2026.03.23 | ₩124,143 | ₩124,730 | ₩123,449 | ₩123,449 | -0.56% | 14.9만 |
|---|
| 2026.03.20 | ₩123,902 | ₩124,183 | ₩122,207 | ₩122,768 | -0.92% | 21.3만 |
|---|
| 2026.03.19 | ₩123,235 | ₩124,423 | ₩123,222 | ₩123,929 | +0.56% | 9.5만 |
|---|
| 2026.03.18 | ₩125,424 | ₩125,544 | ₩124,143 | ₩124,183 | -0.99% | 27.3만 |
|---|
| 2026.03.17 | ₩126,144 | ₩126,371 | ₩125,798 | ₩125,811 | -0.26% | 11.6만 |
|---|
| 2026.03.16 | ₩125,851 | ₩126,318 | ₩125,544 | ₩125,824 | -0.02% | 20.5만 |
|---|
| 2026.03.13 | ₩125,170 | ₩125,918 | ₩124,636 | ₩124,810 | -0.29% | 22.4만 |
|---|
| 2026.03.12 | ₩125,144 | ₩125,437 | ₩124,596 | ₩124,663 | -0.38% | 30.9만 |
|---|
| 2026.03.11 | ₩126,451 | ₩126,532 | ₩125,624 | ₩126,185 | -0.21% | 27.2만 |
|---|
| 2026.03.10 | ₩126,678 | ₩127,706 | ₩126,051 | ₩126,465 | -0.17% | 31.8만 |
|---|
| 2026.03.09 | ₩125,157 | ₩126,865 | ₩124,036 | ₩126,638 | +1.18% | 24.4만 |
|---|
| 2026.03.06 | ₩126,144 | ₩126,398 | ₩125,250 | ₩126,104 | -0.03% | 51.9만 |
|---|
| 2026.03.05 | ₩128,240 | ₩128,640 | ₩126,692 | ₩127,599 | -0.50% | 15.4만 |
|---|
| 2026.03.04 | ₩128,707 | ₩129,201 | ₩127,946 | ₩128,947 | +0.19% | 12.5만 |
|---|
| 2026.03.03 | ₩127,679 | ₩128,774 | ₩126,598 | ₩128,333 | +0.51% | 17.4만 |
|---|
| 2026.03.02 | ₩129,334 | ₩130,202 | ₩129,147 | ₩129,801 | +0.36% | 25.1만 |
|---|
| 2026.02.27 | ₩129,121 | ₩130,335 | ₩129,081 | ₩130,242 | +0.87% | 11.3만 |
|---|
| 2026.02.26 | ₩130,255 | ₩130,575 | ₩129,374 | ₩129,975 | -0.22% | 8.3만 |
|---|
| 2026.02.25 | ₩129,908 | ₩130,175 | ₩129,441 | ₩130,082 | +0.13% | 11.1만 |
|---|
| 2026.02.24 | ₩129,001 | ₩129,828 | ₩128,867 | ₩129,601 | +0.47% | 10.2만 |
|---|
| 2026.02.23 | ₩129,881 | ₩130,522 | ₩128,707 | ₩129,081 | -0.62% | 13.9만 |
|---|
| 2026.02.20 | ₩129,094 | ₩130,202 | ₩129,067 | ₩130,202 | +0.86% | 52.5만 |
|---|
| 2026.02.19 | ₩129,294 | ₩129,681 | ₩128,987 | ₩129,508 | +0.17% | 17.8만 |
|---|
| 2026.02.18 | ₩129,307 | ₩129,961 | ₩129,307 | ₩129,668 | +0.28% | 76.5만 |
|---|
| 2026.02.17 | ₩129,307 | ₩129,775 | ₩128,413 | ₩129,147 | -0.12% | 165.4만 |
|---|
| 2026.02.13 | ₩128,707 | ₩130,041 | ₩128,413 | ₩129,388 | +0.53% | 12.6만 |
|---|
| 2026.02.12 | ₩130,362 | ₩130,816 | ₩128,774 | ₩128,774 | -1.22% | 12.9만 |
|---|
| 2026.02.11 | ₩130,455 | ₩130,682 | ₩129,841 | ₩130,215 | -0.18% | 17.1만 |
|---|
| 2026.02.10 | ₩130,055 | ₩130,469 | ₩129,735 | ₩129,788 | -0.21% | 17.3만 |
|---|
| 2026.02.09 | ₩129,735 | ₩130,388 | ₩129,468 | ₩130,228 | +0.38% | 17.9만 |
|---|
| 2026.02.06 | ₩128,734 | ₩130,522 | ₩128,734 | ₩130,308 | +1.22% | 12.4만 |
|---|
| 2026.02.05 | ₩128,573 | ₩128,934 | ₩127,946 | ₩128,507 | -0.05% | 18.4만 |
|---|
| 2026.02.04 | ₩129,815 | ₩130,055 | ₩129,081 | ₩129,494 | -0.25% | 16.5만 |
|---|
| 2026.02.03 | ₩129,294 | ₩130,108 | ₩128,547 | ₩129,521 | +0.18% | 27.1만 |
|---|
| 2026.02.02 | ₩127,986 | ₩129,494 | ₩127,733 | ₩129,374 | +1.08% | 16만 |
|---|
| 2026.01.30 | ₩127,706 | ₩128,400 | ₩127,252 | ₩128,253 | +0.43% | 51.6만 |
|---|
| 2026.01.29 | ₩128,146 | ₩128,680 | ₩127,226 | ₩128,213 | +0.05% | 9.7만 |
|---|
| 2026.01.28 | ₩127,239 | ₩127,746 | ₩127,105 | ₩127,479 | +0.19% | 19.8만 |
|---|
| 2026.01.27 | ₩127,025 | ₩127,292 | ₩126,785 | ₩127,159 | +0.11% | 15.3만 |
|---|
| 2026.01.26 | ₩126,852 | ₩127,386 | ₩126,852 | ₩127,226 | +0.29% | 9.4만 |
|---|
| 2026.01.23 | ₩127,119 | ₩127,119 | ₩126,358 | ₩126,772 | -0.27% | 63만 |
|---|
| 2026.01.22 | ₩127,346 | ₩127,853 | ₩127,132 | ₩127,372 | +0.02% | 13.8만 |
|---|
| 2026.01.21 | ₩125,571 | ₩127,292 | ₩125,544 | ₩126,905 | +1.06% | 29.7만 |
|---|
| 2026.01.20 | ₩125,757 | ₩126,318 | ₩125,023 | ₩125,264 | -0.39% | 14.9만 |
|---|
| 2026.01.16 | ₩127,052 | ₩127,399 | ₩126,798 | ₩126,972 | -0.06% | 60.5만 |
|---|
| 2026.01.15 | ₩126,959 | ₩127,372 | ₩126,812 | ₩127,025 | +0.05% | 22.7만 |
|---|
| 2026.01.14 | ₩125,958 | ₩126,692 | ₩125,904 | ₩126,692 | +0.58% | 15.1만 |
|---|
| 2026.01.13 | ₩126,758 | ₩126,852 | ₩125,851 | ₩126,171 | -0.46% | 11.3만 |
|---|
| 2026.01.12 | ₩125,971 | ₩126,518 | ₩125,691 | ₩126,518 | +0.43% | 12.9만 |
|---|
| 2026.01.09 | ₩125,838 | ₩126,585 | ₩125,757 | ₩126,438 | +0.48% | 12.7만 |
|---|
| 2026.01.08 | ₩124,650 | ₩125,851 | ₩124,503 | ₩125,557 | +0.73% | 6.2만 |
|---|
| 2026.01.07 | ₩125,731 | ₩125,811 | ₩124,463 | ₩124,543 | -0.94% | 11.2만 |
|---|
| 2026.01.06 | ₩124,743 | ₩125,904 | ₩124,743 | ₩125,744 | +0.80% | 30.1만 |
|---|
| 2026.01.05 | ₩123,849 | ₩125,157 | ₩123,849 | ₩124,877 | +0.83% | 136.2만 |
|---|
| 2026.01.02 | ₩122,888 | ₩123,582 | ₩122,514 | ₩123,515 | +0.51% | 7.8만 |
|---|
| 2025.12.31 | ₩123,248 | ₩123,248 | ₩122,541 | ₩122,595 | -0.53% | 8.4만 |
|---|
| 2025.12.30 | ₩123,475 | ₩123,502 | ₩123,275 | ₩123,382 | -0.08% | 6.7만 |
|---|
| 2025.12.29 | ₩123,342 | ₩123,582 | ₩123,182 | ₩123,382 | +0.03% | 8.1만 |
|---|
| 2025.12.26 | ₩123,582 | ₩123,702 | ₩123,222 | ₩123,529 | -0.04% | 7.2만 |
|---|
| 2025.12.24 | ₩123,035 | ₩123,716 | ₩122,968 | ₩123,582 | +0.44% | 7.1만 |
|---|
| 2025.12.23 | ₩122,608 | ₩123,168 | ₩122,608 | ₩122,995 | +0.32% | 8.7만 |
|---|
| 2025.12.22 | ₩122,167 | ₩122,821 | ₩122,167 | ₩122,728 | +0.46% | 8.7만 |
|---|
| 2025.12.19 | ₩121,554 | ₩122,301 | ₩121,554 | ₩121,794 | +0.20% | 10.8만 |
|---|
| 2025.12.18 | ₩121,807 | ₩122,207 | ₩121,207 | ₩121,420 | -0.32% | 24.7만 |
|---|
| 2025.12.17 | ₩121,847 | ₩121,967 | ₩121,113 | ₩121,207 | -0.53% | 11.9만 |
|---|
| 2025.12.16 | ₩122,528 | ₩122,554 | ₩121,260 | ₩121,594 | -0.76% | 173.7만 |
|---|
| 2025.12.15 | ₩123,422 | ₩123,542 | ₩122,848 | ₩123,168 | -0.21% | 393.8만 |
|---|
| 2025.12.12 | ₩123,529 | ₩123,555 | ₩122,554 | ₩122,928 | -0.49% | 8.7만 |
|---|
| 2025.12.11 | ₩122,528 | ₩123,355 | ₩122,474 | ₩123,329 | +0.65% | 10.6만 |
|---|
| 2025.12.10 | ₩121,140 | ₩122,755 | ₩121,046 | ₩122,568 | +1.18% | 7.4만 |
|---|
| 2025.12.09 | ₩121,433 | ₩121,860 | ₩121,006 | ₩121,033 | -0.33% | 10.5만 |
|---|
| 2025.12.08 | ₩122,141 | ₩122,301 | ₩121,167 | ₩121,380 | -0.62% | 5.8만 |
|---|
| 2025.12.05 | ₩122,207 | ₩122,675 | ₩122,101 | ₩122,154 | -0.04% | 12만 |
|---|
| 2025.12.04 | ₩122,354 | ₩122,354 | ₩121,740 | ₩122,074 | -0.23% | 14.6만 |
|---|
| 2025.12.03 | ₩121,233 | ₩122,341 | ₩121,233 | ₩122,221 | +0.81% | 11.4만 |
|---|
| 2025.12.02 | ₩121,180 | ₩121,353 | ₩120,753 | ₩121,167 | -0.01% | 18.8만 |
|---|
| 2025.12.01 | ₩121,407 | ₩121,927 | ₩121,020 | ₩121,100 | -0.25% | 9.9만 |
|---|
| 2025.11.28 | ₩121,153 | ₩121,994 | ₩121,153 | ₩121,860 | +0.58% | 17.4만 |
|---|
| 2025.11.26 | ₩120,326 | ₩121,300 | ₩120,326 | ₩120,953 | +0.52% | 9.3만 |
|---|
| 2025.11.25 | ₩119,205 | ₩120,486 | ₩119,031 | ₩120,339 | +0.95% | 6.7만 |
|---|
| 2025.11.24 | ₩118,604 | ₩119,111 | ₩118,284 | ₩118,884 | +0.24% | 11.7만 |
|---|
| 2025.11.21 | ₩117,109 | ₩118,604 | ₩116,923 | ₩118,070 | +0.82% | 10.7만 |
|---|
| 2025.11.20 | ₩118,884 | ₩119,245 | ₩116,455 | ₩116,495 | -2.01% | 19.2만 |
|---|
| 2025.11.19 | ₩117,657 | ₩118,284 | ₩117,203 | ₩117,697 | +0.03% | 8.1만 |
|---|
| 2025.11.18 | ₩117,817 | ₩118,484 | ₩117,189 | ₩117,777 | -0.03% | 9.2만 |
|---|
| 2025.11.17 | ₩119,098 | ₩119,472 | ₩117,710 | ₩118,004 | -0.92% | 9.4만 |
|---|
| 2025.11.14 | ₩118,764 | ₩119,538 | ₩118,431 | ₩119,058 | +0.25% | 9.5만 |
|---|
| 2025.11.13 | ₩120,392 | ₩120,659 | ₩119,392 | ₩119,525 | -0.72% | 8.3만 |
|---|
| 2025.11.12 | ₩120,499 | ₩121,060 | ₩120,339 | ₩120,833 | +0.28% | 20.7만 |
|---|
| 2025.11.11 | ₩119,592 | ₩120,312 | ₩119,472 | ₩120,232 | +0.54% | 10.2만 |
|---|
| 2025.11.10 | ₩119,018 | ₩119,498 | ₩118,457 | ₩119,325 | +0.26% | 20.1만 |
|---|
| 2025.11.07 | ₩117,737 | ₩118,537 | ₩117,270 | ₩118,537 | +0.68% | 6.3만 |
|---|
| 2025.11.06 | ₩118,217 | ₩118,604 | ₩117,790 | ₩117,964 | -0.21% | 7만 |
|---|
| 2025.11.05 | ₩117,737 | ₩118,764 | ₩117,630 | ₩118,417 | +0.58% | 6.6만 |
|---|
| 2025.11.04 | ₩117,430 | ₩118,097 | ₩117,430 | ₩117,737 | +0.26% | 7.7만 |
|---|
| 2025.11.03 | ₩118,804 | ₩118,804 | ₩117,630 | ₩118,337 | -0.39% | 27만 |
|---|
| 2025.10.31 | ₩118,377 | ₩118,991 | ₩118,150 | ₩118,631 | +0.21% | 11.5만 |
|---|
| 2025.10.30 | ₩118,457 | ₩119,445 | ₩118,244 | ₩118,284 | -0.15% | 8.9만 |
|---|
| 2025.10.29 | ₩119,271 | ₩119,458 | ₩118,404 | ₩118,804 | -0.39% | 9.5만 |
|---|
| 2025.10.28 | ₩120,166 | ₩120,166 | ₩119,445 | ₩119,445 | -0.60% | 7.1만 |
|---|
| 2025.10.27 | ₩119,752 | ₩120,139 | ₩119,645 | ₩120,139 | +0.32% | 12.2만 |
|---|
| 2025.10.24 | ₩119,098 | ₩119,525 | ₩119,098 | ₩119,271 | +0.15% | 6.5만 |
|---|
| 2025.10.23 | ₩118,204 | ₩118,551 | ₩118,044 | ₩118,457 | +0.21% | 5.9만 |
|---|
| 2025.10.22 | ₩118,457 | ₩118,524 | ₩117,710 | ₩118,124 | -0.28% | 5.8만 |
|---|
| 2025.10.21 | ₩118,511 | ₩118,831 | ₩118,377 | ₩118,551 | +0.03% | 4.5만 |
|---|
| 2025.10.20 | ₩117,883 | ₩118,617 | ₩117,763 | ₩118,511 | +0.53% | 17만 |
|---|
| 2025.10.17 | ₩116,909 | ₩117,643 | ₩116,896 | ₩117,416 | +0.43% | 11.9만 |
|---|
| 2025.10.16 | ₩118,070 | ₩118,164 | ₩116,375 | ₩116,749 | -1.12% | 3.3만 |
|---|
| 2025.10.15 | ₩117,750 | ₩118,551 | ₩116,856 | ₩117,777 | +0.02% | 34.1만 |
|---|
| 2025.10.14 | ₩115,761 | ₩117,923 | ₩115,761 | ₩117,350 | +1.37% | 5.5만 |
|---|
| 2025.10.13 | ₩116,015 | ₩116,762 | ₩115,975 | ₩116,562 | +0.47% | 6.1만 |
|---|
| 2025.10.10 | ₩117,803 | ₩118,057 | ₩115,361 | ₩115,428 | -2.02% | 9.4만 |
|---|