시장 데이터를 불러오는 중
전체 종목
NYLIM Winslow Large Cap Growth ETF 과거 주가
NYLIM Winslow Large Cap Growth ETF · IWLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Winslow Large Cap Growth ETF · IWLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,872 | ₩79,220 | ₩78,858 | ₩79,156 | +0.36% | 6.2천 |
| 2026.10.08 | ₩79,153 | ₩79,243 | ₩78,094 | ₩78,251 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,952 | ₩79,607 | ₩78,952 | ₩79,607 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,731 | ₩79,998 | ₩79,688 | ₩79,688 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,718 | ₩79,234 | ₩78,691 | ₩79,037 | +0.41% | 8.7천 |
| 2026.10.02 | ₩78,121 | ₩78,409 | ₩78,121 | ₩78,160 | +0.05% | 3.8천 |
| 2026.10.01 | ₩77,316 | ₩77,571 | ₩77,044 | ₩77,330 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,826 | ₩77,826 | ₩77,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,062 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩77,142 | ₩77,202 | ₩76,968 | ₩77,118 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,988 | ₩77,182 | ₩76,760 | ₩76,903 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩77,169 | ₩77,599 | ₩77,169 | ₩77,558 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,458 | ₩77,064 | ₩76,337 | ₩77,064 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,800 | ₩76,994 | ₩76,606 | ₩76,618 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,729 | ₩77,786 | ₩77,477 | ₩77,571 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,559 | ₩77,323 | ₩76,559 | ₩77,323 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩75,198 | ₩75,513 | ₩75,010 | ₩75,513 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩75,023 | ₩75,023 | ₩74,809 | ₩74,955 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,460 | ₩74,567 | ₩73,830 | ₩73,872 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,843 | ₩73,843 | ₩73,589 | ₩73,606 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,669 | ₩74,339 | ₩73,548 | ₩74,018 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩75,070 | ₩75,261 | ₩74,956 | ₩75,010 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩74,326 | ₩74,648 | ₩74,232 | ₩74,232 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩75,298 | ₩75,345 | ₩75,077 | ₩75,077 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩76,311 | ₩76,311 | ₩75,501 | ₩75,522 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,814 | ₩75,848 | ₩75,519 | ₩75,725 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩75,318 | ₩75,627 | ₩74,862 | ₩75,546 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,581 | ₩74,681 | ₩74,487 | ₩74,570 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,407 | ₩74,500 | ₩74,205 | ₩74,286 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩75,023 | ₩75,247 | ₩74,909 | ₩75,247 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩76,197 | ₩76,425 | ₩75,639 | ₩75,639 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩76,029 | ₩76,311 | ₩75,996 | ₩76,246 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,478 | ₩75,587 | ₩75,184 | ₩75,546 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,715 | ₩75,258 | ₩74,715 | ₩75,251 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,420 | ₩74,795 | ₩74,420 | ₩74,571 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩75,077 | ₩75,372 | ₩75,003 | ₩75,267 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩75,321 | ₩75,493 | ₩74,852 | ₩74,852 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,533 | ₩75,855 | ₩75,345 | ₩75,389 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩76,297 | ₩76,297 | ₩76,000 | ₩76,000 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,584 | ₩77,913 | ₩77,504 | ₩77,504 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,745 | ₩77,745 | ₩77,236 | ₩77,416 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩77,249 | ₩77,638 | ₩77,249 | ₩77,402 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,907 | ₩77,142 | ₩76,907 | ₩76,933 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,586 | ₩76,659 | ₩76,096 | ₩76,159 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,834 | ₩76,847 | ₩76,177 | ₩76,285 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,418 | ₩76,632 | ₩76,364 | ₩76,565 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,994 | ₩76,994 | ₩76,257 | ₩76,270 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,665 | ₩77,665 | ₩76,646 | ₩76,646 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,969 | ₩76,941 | ₩75,962 | ₩76,720 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,623 | ₩74,769 | ₩72,623 | ₩74,621 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,972 | ₩73,505 | ₩72,114 | ₩73,255 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,725 | ₩72,140 | ₩71,510 | ₩72,111 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,497 | ₩71,497 | ₩70,204 | ₩70,204 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩71,215 | ₩71,939 | ₩70,887 | ₩71,800 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩73,280 | ₩73,280 | ₩71,792 | ₩72,417 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩73,280 | ₩73,300 | ₩72,637 | ₩72,797 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,904 | ₩73,904 | ₩72,999 | ₩73,460 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,614 | ₩75,030 | ₩74,567 | ₩74,754 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,506 | ₩74,956 | ₩74,506 | ₩74,880 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,457 | ₩74,500 | ₩73,783 | ₩73,841 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,504 | ₩74,275 | ₩73,468 | ₩73,696 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,795 | ₩75,479 | ₩74,219 | ₩74,433 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,788 | ₩75,975 | ₩75,131 | ₩75,949 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,627 | ₩75,922 | ₩75,224 | ₩75,883 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,573 | ₩75,694 | ₩74,912 | ₩74,912 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,364 | ₩76,458 | ₩75,908 | ₩76,447 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩75,265 | ₩76,069 | ₩75,211 | ₩75,920 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,608 | ₩75,094 | ₩74,299 | ₩75,094 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,802 | ₩74,997 | ₩74,085 | ₩74,730 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,546 | ₩75,667 | ₩75,466 | ₩75,601 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,680 | ₩75,680 | ₩73,736 | ₩74,248 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,506 | ₩75,975 | ₩75,379 | ₩75,379 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩75,127 | ₩75,895 | ₩75,127 | ₩75,882 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,467 | ₩74,514 | ₩72,999 | ₩74,498 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩73,334 | ₩73,589 | ₩72,878 | ₩72,878 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,742 | ₩74,742 | ₩73,629 | ₩73,783 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩74,205 | ₩74,429 | ₩73,555 | ₩73,715 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,977 | ₩74,702 | ₩73,776 | ₩73,776 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,391 | ₩76,606 | ₩75,640 | ₩75,872 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,686 | ₩76,686 | ₩76,130 | ₩76,643 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,895 | ₩76,539 | ₩75,292 | ₩75,385 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,740 | ₩76,819 | ₩76,016 | ₩76,016 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩75,224 | ₩76,270 | ₩75,224 | ₩76,081 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,669 | ₩74,112 | ₩73,468 | ₩73,881 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,926 | ₩73,495 | ₩71,711 | ₩73,441 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩73,160 | ₩73,476 | ₩71,631 | ₩71,685 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,916 | ₩74,916 | ₩71,443 | ₩73,548 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,366 | ₩74,653 | ₩74,112 | ₩74,138 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,587 | ₩76,042 | ₩73,669 | ₩73,669 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,801 | ₩77,015 | ₩75,801 | ₩76,780 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,947 | ₩77,947 | ₩76,994 | ₩76,994 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,450 | ₩78,003 | ₩77,450 | ₩77,826 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,927 | ₩77,866 | ₩76,921 | ₩77,652 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,619 | ₩76,961 | ₩76,512 | ₩76,862 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩76,042 | ₩76,498 | ₩75,654 | ₩76,445 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩76,029 | ₩76,029 | ₩75,479 | ₩75,895 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,573 | ₩76,016 | ₩75,519 | ₩75,721 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,519 | ₩75,519 | ₩74,903 | ₩74,903 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,433 | ₩74,997 | ₩74,380 | ₩74,916 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩74,085 | ₩74,594 | ₩74,031 | ₩74,594 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,897 | ₩73,964 | ₩73,428 | ₩73,629 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,769 | ₩74,769 | ₩73,707 | ₩74,236 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩75,238 | ₩75,640 | ₩74,789 | ₩74,983 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,949 | ₩76,324 | ₩75,949 | ₩76,311 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,728 | ₩75,694 | ₩74,382 | ₩75,533 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩75,026 | ₩75,026 | ₩74,044 | ₩74,718 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩75,077 | ₩75,493 | ₩75,077 | ₩75,211 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩74,313 | ₩75,023 | ₩74,313 | ₩75,021 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,366 | ₩74,903 | ₩74,058 | ₩74,164 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,750 | ₩74,634 | ₩73,750 | ₩74,634 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩73,240 | ₩73,240 | ₩72,918 | ₩73,025 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,690 | ₩72,891 | ₩72,288 | ₩72,543 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩73,092 | ₩73,092 | ₩72,784 | ₩72,811 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩72,167 | ₩72,355 | ₩71,174 | ₩72,234 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,593 | ₩71,778 | ₩71,242 | ₩71,550 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,792 | ₩71,792 | ₩71,202 | ₩71,644 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩72,248 | ₩72,596 | ₩72,087 | ₩72,592 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,617 | ₩72,496 | ₩71,617 | ₩72,456 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,899 | ₩71,899 | ₩70,793 | ₩71,430 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,658 | ₩72,087 | ₩71,390 | ₩72,087 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,685 | ₩71,685 | ₩70,826 | ₩70,880 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,524 | ₩71,738 | ₩71,255 | ₩71,631 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,550 | ₩72,060 | ₩71,550 | ₩71,899 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,974 | ₩70,974 | ₩70,424 | ₩70,826 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩70,183 | ₩70,840 | ₩70,055 | ₩70,840 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,694 | ₩69,941 | ₩68,694 | ₩69,861 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩67,192 | ₩68,600 | ₩67,192 | ₩68,600 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩68,077 | ₩68,145 | ₩67,715 | ₩67,850 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,790 | ₩67,568 | ₩66,737 | ₩67,501 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,957 | ₩67,957 | ₩66,877 | ₩66,997 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,578 | ₩65,154 | ₩63,948 | ₩65,146 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩65,128 | ₩65,128 | ₩64,564 | ₩64,913 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,425 | ₩64,698 | ₩63,197 | ₩64,698 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,953 | ₩65,235 | ₩64,444 | ₩64,725 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,593 | ₩63,988 | ₩62,405 | ₩63,988 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,976 | ₩62,057 | ₩61,286 | ₩61,628 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,714 | ₩62,915 | ₩62,137 | ₩62,137 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,672 | ₩64,900 | ₩63,653 | ₩63,653 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,543 | ₩65,798 | ₩65,195 | ₩65,369 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,859 | ₩65,291 | ₩64,779 | ₩64,953 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,852 | ₩66,267 | ₩65,423 | ₩65,616 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,637 | ₩65,637 | ₩64,243 | ₩64,524 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩65,288 | ₩66,120 | ₩65,208 | ₩65,878 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,951 | ₩66,978 | ₩66,106 | ₩66,147 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩67,065 | ₩67,187 | ₩66,851 | ₩66,978 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,884 | ₩67,286 | ₩66,703 | ₩66,857 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩67,112 | ₩67,219 | ₩66,013 | ₩66,053 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,528 | ₩67,568 | ₩66,790 | ₩66,896 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩68,305 | ₩68,484 | ₩67,809 | ₩68,064 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,533 | ₩68,574 | ₩67,863 | ₩68,091 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,522 | ₩68,305 | ₩66,468 | ₩68,212 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,353 | ₩67,863 | ₩66,924 | ₩67,179 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩68,118 | ₩68,413 | ₩67,353 | ₩68,185 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,903 | ₩68,493 | ₩67,782 | ₩68,252 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,568 | ₩67,850 | ₩66,468 | ₩67,648 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,769 | ₩68,466 | ₩67,675 | ₩68,279 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,782 | ₩68,212 | ₩67,715 | ₩68,171 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩69,043 | ₩69,056 | ₩68,051 | ₩68,681 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,552 | ₩69,552 | ₩69,325 | ₩69,512 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,346 | ₩68,849 | ₩68,346 | ₩68,834 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,788 | ₩68,788 | ₩68,037 | ₩68,292 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,453 | ₩69,110 | ₩68,453 | ₩68,895 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,330 | ₩68,446 | ₩68,051 | ₩68,279 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,594 | ₩68,654 | ₩68,057 | ₩68,198 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩67,045 | ₩68,225 | ₩67,045 | ₩67,918 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,876 | ₩68,158 | ₩67,394 | ₩67,555 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,955 | ₩69,955 | ₩67,863 | ₩67,863 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,579 | ₩69,579 | ₩68,989 | ₩69,351 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,754 | ₩69,955 | ₩69,392 | ₩69,432 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,922 | ₩69,700 | ₩68,922 | ₩69,445 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩68,077 | ₩68,922 | ₩68,037 | ₩68,882 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,890 | ₩68,225 | ₩67,327 | ₩67,501 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,633 | ₩69,633 | ₩68,010 | ₩68,574 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,344 | ₩70,344 | ₩68,855 | ₩69,459 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,491 | ₩71,001 | ₩70,478 | ₩70,798 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,665 | ₩70,907 | ₩70,424 | ₩70,450 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,403 | ₩71,403 | ₩69,861 | ₩70,974 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩72,006 | ₩72,020 | ₩71,494 | ₩71,792 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,725 | ₩72,140 | ₩71,725 | ₩71,993 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,443 | ₩71,685 | ₩71,363 | ₩71,483 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,826 | ₩71,322 | ₩70,800 | ₩71,081 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩71,041 | ₩71,041 | ₩70,598 | ₩70,719 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩70,035 | ₩70,800 | ₩69,687 | ₩70,397 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,826 | ₩70,826 | ₩69,888 | ₩69,968 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩72,167 | ₩72,167 | ₩71,765 | ₩71,845 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,382 | ₩72,382 | ₩71,738 | ₩71,744 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,738 | ₩71,738 | ₩71,229 | ₩71,685 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,610 | ₩73,019 | ₩72,482 | ₩72,744 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,449 | ₩73,261 | ₩72,449 | ₩73,067 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,807 | ₩72,999 | ₩72,807 | ₩72,945 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,851 | ₩72,878 | ₩72,449 | ₩72,717 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩73,267 | ₩73,977 | ₩73,267 | ₩73,416 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,945 | ₩73,334 | ₩72,784 | ₩73,299 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,932 | ₩73,042 | ₩72,650 | ₩72,716 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩73,213 | ₩73,213 | ₩71,926 | ₩72,355 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩73,119 | ₩73,160 | ₩72,650 | ₩72,677 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩73,200 | ₩73,426 | ₩73,186 | ₩73,200 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,441 | ₩73,469 | ₩73,200 | ₩73,401 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,754 | ₩74,018 | ₩73,754 | ₩73,799 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,642 | ₩73,756 | ₩73,562 | ₩73,736 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩73,240 | ₩73,669 | ₩73,119 | ₩73,629 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩73,146 | ₩73,186 | ₩72,918 | ₩73,151 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,725 | ₩72,704 | ₩71,725 | ₩72,690 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,608 | ₩72,033 | ₩71,510 | ₩71,644 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩72,047 | ₩72,047 | ₩70,665 | ₩70,665 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,698 | ₩72,143 | ₩71,443 | ₩72,020 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,637 | ₩72,637 | ₩71,617 | ₩71,752 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩73,213 | ₩73,361 | ₩72,100 | ₩72,301 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,905 | ₩73,750 | ₩72,704 | ₩73,522 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩73,267 | ₩73,910 | ₩73,106 | ₩73,736 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,508 | ₩73,669 | ₩73,414 | ₩73,508 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,790 | ₩73,790 | ₩73,146 | ₩73,428 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,629 | ₩73,857 | ₩73,280 | ₩73,548 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,495 | ₩73,495 | ₩72,945 | ₩73,347 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩73,092 | ₩73,495 | ₩72,999 | ₩73,342 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,709 | ₩73,736 | ₩73,374 | ₩73,477 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,784 | ₩73,294 | ₩72,583 | ₩73,200 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩73,240 | ₩73,312 | ₩73,119 | ₩73,312 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩73,113 | ₩73,294 | ₩72,838 | ₩73,079 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,524 | ₩72,677 | ₩71,497 | ₩72,583 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,349 | ₩72,167 | ₩71,349 | ₩72,080 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩70,263 | ₩71,215 | ₩69,551 | ₩70,385 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩73,012 | ₩73,481 | ₩70,062 | ₩70,142 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,524 | ₩72,194 | ₩71,081 | ₩71,654 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,644 | ₩71,644 | ₩70,706 | ₩71,309 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,489 | ₩72,756 | ₩71,510 | ₩71,939 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩72,288 | ₩73,133 | ₩72,073 | ₩72,650 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,721 | ₩73,721 | ₩72,348 | ₩72,543 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩74,339 | ₩74,339 | ₩73,723 | ₩74,152 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩74,112 | ₩74,366 | ₩73,790 | ₩74,226 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩74,205 | ₩74,487 | ₩73,736 | ₩74,376 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩72,100 | ₩72,757 | ₩71,483 | ₩72,757 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,495 | ₩73,691 | ₩72,865 | ₩73,092 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,433 | ₩74,903 | ₩74,366 | ₩74,366 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,782 | ₩75,117 | ₩74,357 | ₩74,433 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,761 | ₩76,029 | ₩75,739 | ₩75,788 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,882 | ₩75,922 | ₩75,258 | ₩75,412 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,721 | ₩75,733 | ₩75,171 | ₩75,198 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,592 | ₩76,780 | ₩76,177 | ₩76,512 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,747 | ₩76,431 | ₩75,597 | ₩76,069 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩75,077 | ₩75,332 | ₩74,980 | ₩75,332 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩74,098 | ₩74,380 | ₩73,991 | ₩74,071 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,999 | ₩73,977 | ₩72,999 | ₩73,387 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩73,279 | ₩73,279 | ₩72,248 | ₩72,865 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,972 | ₩73,186 | ₩72,905 | ₩73,039 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,610 | ₩73,173 | ₩72,610 | ₩73,173 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,457 | ₩72,382 | ₩71,457 | ₩72,127 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,422 | ₩72,690 | ₩71,666 | ₩71,845 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,435 | ₩72,824 | ₩71,635 | ₩72,127 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,738 | ₩72,415 | ₩71,671 | ₩71,805 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩72,181 | ₩72,620 | ₩72,059 | ₩72,607 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,794 | ₩73,843 | ₩71,095 | ₩71,095 | -3.66% | 8.4천 |
|---|