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 | ₩78,531 | ₩78,878 | ₩78,518 | ₩78,814 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,812 | ₩78,901 | ₩77,757 | ₩77,913 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,611 | ₩79,263 | ₩78,611 | ₩79,263 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,387 | ₩79,653 | ₩79,344 | ₩79,344 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,378 | ₩78,892 | ₩78,351 | ₩78,695 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,784 | ₩78,071 | ₩77,784 | ₩77,822 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,982 | ₩77,236 | ₩76,711 | ₩76,996 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,490 | ₩77,490 | ₩76,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,729 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,809 | ₩76,869 | ₩76,635 | ₩76,785 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,655 | ₩76,849 | ₩76,428 | ₩76,571 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,836 | ₩77,264 | ₩76,836 | ₩77,223 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,128 | ₩76,731 | ₩76,008 | ₩76,731 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,468 | ₩76,662 | ₩76,275 | ₩76,287 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,394 | ₩77,450 | ₩77,143 | ₩77,236 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,228 | ₩76,989 | ₩76,228 | ₩76,989 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,873 | ₩75,187 | ₩74,686 | ₩75,187 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,699 | ₩74,699 | ₩74,486 | ₩74,631 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,139 | ₩74,245 | ₩73,511 | ₩73,553 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,525 | ₩73,525 | ₩73,271 | ₩73,288 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,351 | ₩74,018 | ₩73,231 | ₩73,698 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,746 | ₩74,936 | ₩74,633 | ₩74,686 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩74,005 | ₩74,326 | ₩73,912 | ₩73,912 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,973 | ₩75,020 | ₩74,753 | ₩74,753 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,981 | ₩75,981 | ₩75,175 | ₩75,196 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,487 | ₩75,520 | ₩75,193 | ₩75,398 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,993 | ₩75,300 | ₩74,539 | ₩75,220 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,259 | ₩74,359 | ₩74,165 | ₩74,248 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,085 | ₩74,179 | ₩73,885 | ₩73,965 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,699 | ₩74,922 | ₩74,586 | ₩74,922 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,868 | ₩76,095 | ₩75,312 | ₩75,312 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,701 | ₩75,981 | ₩75,667 | ₩75,917 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,152 | ₩75,260 | ₩74,860 | ₩75,220 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,392 | ₩74,933 | ₩74,392 | ₩74,926 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,099 | ₩74,472 | ₩74,099 | ₩74,249 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,753 | ₩75,047 | ₩74,679 | ₩74,942 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,996 | ₩75,167 | ₩74,529 | ₩74,529 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,207 | ₩75,527 | ₩75,020 | ₩75,064 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,968 | ₩75,968 | ₩75,671 | ₩75,671 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,249 | ₩77,577 | ₩77,169 | ₩77,169 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,410 | ₩77,410 | ₩76,902 | ₩77,081 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,916 | ₩77,303 | ₩76,916 | ₩77,068 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,575 | ₩76,809 | ₩76,575 | ₩76,601 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,255 | ₩76,328 | ₩75,767 | ₩75,830 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,502 | ₩76,515 | ₩75,848 | ₩75,956 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,088 | ₩76,302 | ₩76,035 | ₩76,235 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,662 | ₩76,662 | ₩75,928 | ₩75,941 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,330 | ₩77,330 | ₩76,315 | ₩76,315 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,641 | ₩76,609 | ₩75,634 | ₩76,388 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,310 | ₩74,446 | ₩72,310 | ₩74,299 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,657 | ₩73,188 | ₩71,802 | ₩72,938 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,415 | ₩71,829 | ₩71,201 | ₩71,800 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,188 | ₩71,188 | ₩69,901 | ₩69,901 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,908 | ₩71,629 | ₩70,581 | ₩71,490 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,964 | ₩72,964 | ₩71,482 | ₩72,104 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,964 | ₩72,984 | ₩72,323 | ₩72,483 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,585 | ₩73,585 | ₩72,683 | ₩73,143 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,292 | ₩74,706 | ₩74,245 | ₩74,431 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,184 | ₩74,633 | ₩74,184 | ₩74,557 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,136 | ₩74,179 | ₩73,464 | ₩73,522 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,187 | ₩73,954 | ₩73,151 | ₩73,378 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,472 | ₩75,153 | ₩73,898 | ₩74,112 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,460 | ₩75,647 | ₩74,806 | ₩75,621 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,300 | ₩75,594 | ₩74,900 | ₩75,555 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,247 | ₩75,367 | ₩74,589 | ₩74,589 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,035 | ₩76,128 | ₩75,581 | ₩76,117 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,940 | ₩75,741 | ₩74,886 | ₩75,593 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,286 | ₩74,770 | ₩73,978 | ₩74,770 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,479 | ₩74,673 | ₩73,765 | ₩74,407 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,220 | ₩75,340 | ₩75,140 | ₩75,275 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,354 | ₩75,354 | ₩73,418 | ₩73,928 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,180 | ₩75,647 | ₩75,053 | ₩75,053 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,802 | ₩75,567 | ₩74,802 | ₩75,554 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,149 | ₩74,192 | ₩72,683 | ₩74,176 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩73,017 | ₩73,271 | ₩72,563 | ₩72,563 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,419 | ₩74,419 | ₩73,311 | ₩73,464 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,885 | ₩74,108 | ₩73,237 | ₩73,396 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,658 | ₩74,379 | ₩73,458 | ₩73,458 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,061 | ₩76,275 | ₩75,314 | ₩75,545 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,355 | ₩76,355 | ₩75,801 | ₩76,312 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,567 | ₩76,208 | ₩74,966 | ₩75,060 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,408 | ₩76,487 | ₩75,687 | ₩75,687 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,900 | ₩75,941 | ₩74,900 | ₩75,753 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,351 | ₩73,792 | ₩73,151 | ₩73,562 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,615 | ₩73,177 | ₩71,402 | ₩73,124 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,844 | ₩73,159 | ₩71,322 | ₩71,375 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,593 | ₩74,593 | ₩71,135 | ₩73,231 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,045 | ₩74,331 | ₩73,792 | ₩73,818 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,260 | ₩75,714 | ₩73,351 | ₩73,351 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,474 | ₩76,682 | ₩75,474 | ₩76,448 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,610 | ₩77,610 | ₩76,662 | ₩76,662 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,116 | ₩77,666 | ₩77,116 | ₩77,490 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,595 | ₩77,530 | ₩76,589 | ₩77,316 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,288 | ₩76,629 | ₩76,181 | ₩76,530 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,714 | ₩76,168 | ₩75,327 | ₩76,115 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,701 | ₩75,701 | ₩75,153 | ₩75,567 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,247 | ₩75,687 | ₩75,193 | ₩75,394 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,193 | ₩75,193 | ₩74,579 | ₩74,579 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,112 | ₩74,673 | ₩74,059 | ₩74,593 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,765 | ₩74,272 | ₩73,711 | ₩74,272 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,578 | ₩73,645 | ₩73,111 | ₩73,311 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,446 | ₩74,446 | ₩73,388 | ₩73,916 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,913 | ₩75,314 | ₩74,466 | ₩74,659 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,621 | ₩75,994 | ₩75,621 | ₩75,981 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,406 | ₩75,367 | ₩74,061 | ₩75,207 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,702 | ₩74,702 | ₩73,725 | ₩74,395 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,753 | ₩75,167 | ₩74,753 | ₩74,886 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,992 | ₩74,699 | ₩73,992 | ₩74,697 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,045 | ₩74,579 | ₩73,738 | ₩73,844 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,431 | ₩74,312 | ₩73,431 | ₩74,312 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,924 | ₩72,924 | ₩72,603 | ₩72,710 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,376 | ₩72,577 | ₩71,976 | ₩72,229 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,777 | ₩72,777 | ₩72,470 | ₩72,496 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,856 | ₩72,043 | ₩70,866 | ₩71,922 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,284 | ₩71,468 | ₩70,934 | ₩71,241 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,482 | ₩71,482 | ₩70,894 | ₩71,335 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,936 | ₩72,283 | ₩71,776 | ₩72,279 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,308 | ₩72,183 | ₩71,308 | ₩72,143 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,589 | ₩71,589 | ₩70,487 | ₩71,121 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,348 | ₩71,776 | ₩71,081 | ₩71,776 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,375 | ₩71,375 | ₩70,521 | ₩70,574 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,215 | ₩71,428 | ₩70,948 | ₩71,322 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,241 | ₩71,749 | ₩71,241 | ₩71,589 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,667 | ₩70,667 | ₩70,120 | ₩70,521 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,880 | ₩70,534 | ₩69,753 | ₩70,534 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,398 | ₩69,639 | ₩68,398 | ₩69,559 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,902 | ₩68,304 | ₩66,902 | ₩68,304 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,784 | ₩67,850 | ₩67,423 | ₩67,557 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,502 | ₩67,276 | ₩66,448 | ₩67,209 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,663 | ₩67,663 | ₩66,589 | ₩66,707 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,299 | ₩64,873 | ₩63,671 | ₩64,865 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,846 | ₩64,846 | ₩64,286 | ₩64,633 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,151 | ₩64,419 | ₩62,924 | ₩64,419 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,673 | ₩64,953 | ₩64,165 | ₩64,446 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,323 | ₩63,711 | ₩62,136 | ₩63,711 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,709 | ₩61,789 | ₩61,021 | ₩61,362 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,443 | ₩62,643 | ₩61,869 | ₩61,869 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,392 | ₩64,619 | ₩63,378 | ₩63,378 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,260 | ₩65,514 | ₩64,913 | ₩65,087 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,579 | ₩65,009 | ₩64,499 | ₩64,673 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,567 | ₩65,981 | ₩65,140 | ₩65,332 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,354 | ₩65,354 | ₩63,965 | ₩64,245 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩65,007 | ₩65,834 | ₩64,926 | ₩65,594 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,662 | ₩66,689 | ₩65,821 | ₩65,861 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,776 | ₩66,897 | ₩66,562 | ₩66,689 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,595 | ₩66,996 | ₩66,415 | ₩66,569 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,822 | ₩66,929 | ₩65,727 | ₩65,768 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,236 | ₩67,276 | ₩66,502 | ₩66,607 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩68,011 | ₩68,188 | ₩67,517 | ₩67,770 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,237 | ₩68,278 | ₩67,570 | ₩67,797 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,235 | ₩68,011 | ₩66,181 | ₩67,917 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,063 | ₩67,570 | ₩66,635 | ₩66,889 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,824 | ₩68,117 | ₩67,063 | ₩67,890 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,610 | ₩68,197 | ₩67,490 | ₩67,957 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,276 | ₩67,557 | ₩66,181 | ₩67,356 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,476 | ₩68,171 | ₩67,383 | ₩67,984 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,490 | ₩67,917 | ₩67,423 | ₩67,877 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,745 | ₩68,758 | ₩67,757 | ₩68,384 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,252 | ₩69,252 | ₩69,025 | ₩69,212 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,051 | ₩68,551 | ₩68,051 | ₩68,537 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,491 | ₩68,491 | ₩67,743 | ₩67,997 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,157 | ₩68,812 | ₩68,157 | ₩68,598 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,035 | ₩68,151 | ₩67,757 | ₩67,984 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,298 | ₩68,358 | ₩67,764 | ₩67,904 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,756 | ₩67,930 | ₩66,756 | ₩67,625 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,583 | ₩67,864 | ₩67,103 | ₩67,263 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,653 | ₩69,653 | ₩67,570 | ₩67,570 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,279 | ₩69,279 | ₩68,691 | ₩69,052 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,452 | ₩69,653 | ₩69,092 | ₩69,132 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,625 | ₩69,399 | ₩68,625 | ₩69,145 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,784 | ₩68,625 | ₩67,743 | ₩68,585 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,597 | ₩67,930 | ₩67,036 | ₩67,209 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,332 | ₩69,332 | ₩67,717 | ₩68,278 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,040 | ₩70,040 | ₩68,558 | ₩69,159 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,187 | ₩70,694 | ₩70,173 | ₩70,492 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,360 | ₩70,601 | ₩70,120 | ₩70,145 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,095 | ₩71,095 | ₩69,559 | ₩70,667 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,695 | ₩71,709 | ₩71,185 | ₩71,482 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,415 | ₩71,829 | ₩71,415 | ₩71,682 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,135 | ₩71,375 | ₩71,055 | ₩71,175 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,521 | ₩71,014 | ₩70,494 | ₩70,774 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,734 | ₩70,734 | ₩70,294 | ₩70,414 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,733 | ₩70,494 | ₩69,386 | ₩70,093 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,521 | ₩70,521 | ₩69,586 | ₩69,666 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,856 | ₩71,856 | ₩71,455 | ₩71,535 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,069 | ₩72,069 | ₩71,428 | ₩71,434 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,428 | ₩71,428 | ₩70,921 | ₩71,375 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,296 | ₩72,703 | ₩72,169 | ₩72,430 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,136 | ₩72,945 | ₩72,136 | ₩72,751 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,492 | ₩72,683 | ₩72,492 | ₩72,630 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,537 | ₩72,563 | ₩72,136 | ₩72,403 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,950 | ₩73,658 | ₩72,950 | ₩73,099 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,630 | ₩73,017 | ₩72,470 | ₩72,982 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,617 | ₩72,726 | ₩72,336 | ₩72,402 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,897 | ₩72,897 | ₩71,615 | ₩72,043 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,804 | ₩72,844 | ₩72,336 | ₩72,363 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,884 | ₩73,109 | ₩72,870 | ₩72,884 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,124 | ₩73,152 | ₩72,884 | ₩73,084 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,435 | ₩73,698 | ₩73,435 | ₩73,480 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,324 | ₩73,438 | ₩73,244 | ₩73,418 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,924 | ₩73,351 | ₩72,804 | ₩73,311 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,830 | ₩72,870 | ₩72,603 | ₩72,836 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,415 | ₩72,390 | ₩71,415 | ₩72,376 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,299 | ₩71,722 | ₩71,201 | ₩71,335 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,735 | ₩71,735 | ₩70,360 | ₩70,360 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,388 | ₩71,832 | ₩71,135 | ₩71,709 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,323 | ₩72,323 | ₩71,308 | ₩71,442 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,897 | ₩73,044 | ₩71,789 | ₩71,989 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,590 | ₩73,431 | ₩72,390 | ₩73,204 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,950 | ₩73,591 | ₩72,790 | ₩73,418 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,191 | ₩73,351 | ₩73,097 | ₩73,191 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,471 | ₩73,471 | ₩72,830 | ₩73,111 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,311 | ₩73,538 | ₩72,964 | ₩73,231 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,177 | ₩73,177 | ₩72,630 | ₩73,031 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,777 | ₩73,177 | ₩72,683 | ₩73,025 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,391 | ₩73,418 | ₩73,057 | ₩73,160 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,470 | ₩72,977 | ₩72,270 | ₩72,884 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,924 | ₩72,996 | ₩72,804 | ₩72,996 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,797 | ₩72,977 | ₩72,523 | ₩72,763 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,215 | ₩72,363 | ₩71,188 | ₩72,270 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,041 | ₩71,856 | ₩71,041 | ₩71,769 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,960 | ₩70,908 | ₩69,251 | ₩70,081 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,697 | ₩73,164 | ₩69,759 | ₩69,840 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,215 | ₩71,882 | ₩70,774 | ₩71,344 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,335 | ₩71,335 | ₩70,400 | ₩71,001 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,176 | ₩72,442 | ₩71,201 | ₩71,629 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,976 | ₩72,817 | ₩71,762 | ₩72,336 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,403 | ₩73,403 | ₩72,036 | ₩72,229 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩74,018 | ₩74,018 | ₩73,404 | ₩73,832 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,792 | ₩74,045 | ₩73,471 | ₩73,905 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,885 | ₩74,165 | ₩73,418 | ₩74,055 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,789 | ₩72,443 | ₩71,175 | ₩72,443 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,177 | ₩73,372 | ₩72,550 | ₩72,777 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,112 | ₩74,579 | ₩74,045 | ₩74,045 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,459 | ₩74,793 | ₩74,036 | ₩74,112 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,434 | ₩75,701 | ₩75,412 | ₩75,460 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,554 | ₩75,594 | ₩74,933 | ₩75,087 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,394 | ₩75,406 | ₩74,846 | ₩74,873 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,261 | ₩76,448 | ₩75,848 | ₩76,181 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,420 | ₩76,101 | ₩75,271 | ₩75,741 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,753 | ₩75,006 | ₩74,657 | ₩75,006 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,778 | ₩74,059 | ₩73,671 | ₩73,751 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,683 | ₩73,658 | ₩72,683 | ₩73,071 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,962 | ₩72,962 | ₩71,936 | ₩72,550 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,657 | ₩72,870 | ₩72,590 | ₩72,723 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,296 | ₩72,857 | ₩72,296 | ₩72,857 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,148 | ₩72,069 | ₩71,148 | ₩71,816 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,109 | ₩72,376 | ₩71,356 | ₩71,535 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,123 | ₩72,510 | ₩71,326 | ₩71,816 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,428 | ₩72,103 | ₩71,362 | ₩71,495 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,869 | ₩72,307 | ₩71,747 | ₩72,294 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,475 | ₩73,525 | ₩70,788 | ₩70,788 | -3.66% | 8.4천 |
|---|