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 | ₩78,459 | ₩78,806 | ₩78,445 | ₩78,742 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,739 | ₩78,828 | ₩77,685 | ₩77,841 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,539 | ₩79,190 | ₩78,539 | ₩79,190 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,314 | ₩79,579 | ₩79,271 | ₩79,271 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,305 | ₩78,819 | ₩78,279 | ₩78,623 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,712 | ₩77,999 | ₩77,712 | ₩77,751 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,912 | ₩77,165 | ₩76,641 | ₩76,925 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,418 | ₩77,418 | ₩76,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,658 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,738 | ₩76,798 | ₩76,565 | ₩76,714 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,585 | ₩76,778 | ₩76,358 | ₩76,501 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,765 | ₩77,193 | ₩76,765 | ₩77,152 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,058 | ₩76,661 | ₩75,938 | ₩76,661 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,398 | ₩76,591 | ₩76,205 | ₩76,217 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,322 | ₩77,378 | ₩77,072 | ₩77,165 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,158 | ₩76,918 | ₩76,158 | ₩76,918 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,804 | ₩75,117 | ₩74,617 | ₩75,117 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,631 | ₩74,631 | ₩74,417 | ₩74,563 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,070 | ₩74,177 | ₩73,443 | ₩73,485 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,457 | ₩73,457 | ₩73,203 | ₩73,221 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,283 | ₩73,950 | ₩73,163 | ₩73,630 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,677 | ₩74,867 | ₩74,564 | ₩74,617 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩73,937 | ₩74,257 | ₩73,844 | ₩73,844 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,904 | ₩74,951 | ₩74,684 | ₩74,684 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,911 | ₩75,911 | ₩75,105 | ₩75,127 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,418 | ₩75,451 | ₩75,124 | ₩75,328 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,924 | ₩75,231 | ₩74,471 | ₩75,151 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,190 | ₩74,290 | ₩74,097 | ₩74,180 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,017 | ₩74,110 | ₩73,817 | ₩73,897 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,631 | ₩74,853 | ₩74,517 | ₩74,853 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,798 | ₩76,024 | ₩75,243 | ₩75,243 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,631 | ₩75,911 | ₩75,598 | ₩75,847 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,083 | ₩75,191 | ₩74,791 | ₩75,151 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,324 | ₩74,864 | ₩74,324 | ₩74,857 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,030 | ₩74,404 | ₩74,030 | ₩74,181 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,684 | ₩74,977 | ₩74,611 | ₩74,873 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,927 | ₩75,097 | ₩74,460 | ₩74,460 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,137 | ₩75,458 | ₩74,951 | ₩74,995 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,898 | ₩75,898 | ₩75,602 | ₩75,602 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,178 | ₩77,505 | ₩77,098 | ₩77,098 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,338 | ₩77,338 | ₩76,831 | ₩77,010 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,845 | ₩77,232 | ₩76,845 | ₩76,997 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,505 | ₩76,738 | ₩76,505 | ₩76,530 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,185 | ₩76,258 | ₩75,698 | ₩75,760 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,431 | ₩76,445 | ₩75,778 | ₩75,886 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,018 | ₩76,231 | ₩75,964 | ₩76,165 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,591 | ₩76,591 | ₩75,858 | ₩75,871 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,258 | ₩77,258 | ₩76,245 | ₩76,245 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,571 | ₩76,538 | ₩75,564 | ₩76,318 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,243 | ₩74,377 | ₩72,243 | ₩74,230 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,590 | ₩73,121 | ₩71,736 | ₩72,871 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,349 | ₩71,763 | ₩71,136 | ₩71,733 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,122 | ₩71,122 | ₩69,837 | ₩69,837 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,842 | ₩71,563 | ₩70,516 | ₩71,424 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,897 | ₩72,897 | ₩71,416 | ₩72,038 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,897 | ₩72,917 | ₩72,256 | ₩72,416 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,517 | ₩73,517 | ₩72,616 | ₩73,075 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,224 | ₩74,637 | ₩74,177 | ₩74,362 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,116 | ₩74,564 | ₩74,116 | ₩74,488 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,068 | ₩74,110 | ₩73,397 | ₩73,454 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,119 | ₩73,886 | ₩73,083 | ₩73,310 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,404 | ₩75,084 | ₩73,830 | ₩74,044 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,391 | ₩75,578 | ₩74,737 | ₩75,551 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,231 | ₩75,524 | ₩74,831 | ₩75,486 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,177 | ₩75,298 | ₩74,520 | ₩74,520 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩75,964 | ₩76,058 | ₩75,511 | ₩76,047 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,871 | ₩75,671 | ₩74,817 | ₩75,523 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,217 | ₩74,701 | ₩73,910 | ₩74,701 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,410 | ₩74,604 | ₩73,697 | ₩74,338 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,151 | ₩75,271 | ₩75,071 | ₩75,205 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,284 | ₩75,284 | ₩73,350 | ₩73,860 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,111 | ₩75,578 | ₩74,984 | ₩74,984 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,733 | ₩75,498 | ₩74,733 | ₩75,484 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,082 | ₩74,124 | ₩72,616 | ₩74,108 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩72,950 | ₩73,203 | ₩72,496 | ₩72,496 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,350 | ₩74,350 | ₩73,243 | ₩73,397 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,817 | ₩74,040 | ₩73,170 | ₩73,329 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,590 | ₩74,310 | ₩73,390 | ₩73,390 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩75,991 | ₩76,205 | ₩75,244 | ₩75,475 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,285 | ₩76,285 | ₩75,731 | ₩76,242 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,498 | ₩76,138 | ₩74,897 | ₩74,991 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,338 | ₩76,417 | ₩75,618 | ₩75,618 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,831 | ₩75,871 | ₩74,831 | ₩75,683 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,283 | ₩73,724 | ₩73,083 | ₩73,494 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,549 | ₩73,110 | ₩71,336 | ₩73,057 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,776 | ₩73,091 | ₩71,256 | ₩71,309 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,524 | ₩74,524 | ₩71,069 | ₩73,163 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩73,977 | ₩74,262 | ₩73,724 | ₩73,750 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,191 | ₩75,644 | ₩73,283 | ₩73,283 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,404 | ₩76,611 | ₩75,404 | ₩76,378 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,538 | ₩77,538 | ₩76,591 | ₩76,591 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,045 | ₩77,594 | ₩77,045 | ₩77,418 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,525 | ₩77,458 | ₩76,518 | ₩77,245 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,218 | ₩76,558 | ₩76,111 | ₩76,459 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,644 | ₩76,098 | ₩75,258 | ₩76,044 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,631 | ₩75,631 | ₩75,084 | ₩75,498 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,177 | ₩75,618 | ₩75,124 | ₩75,324 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,124 | ₩75,124 | ₩74,511 | ₩74,511 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,044 | ₩74,604 | ₩73,990 | ₩74,524 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,697 | ₩74,204 | ₩73,644 | ₩74,204 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,510 | ₩73,577 | ₩73,043 | ₩73,243 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,377 | ₩74,377 | ₩73,321 | ₩73,848 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,844 | ₩75,244 | ₩74,397 | ₩74,591 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,551 | ₩75,924 | ₩75,551 | ₩75,911 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,337 | ₩75,298 | ₩73,993 | ₩75,137 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,633 | ₩74,633 | ₩73,657 | ₩74,326 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,684 | ₩75,097 | ₩74,684 | ₩74,817 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,924 | ₩74,631 | ₩73,924 | ₩74,628 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩73,977 | ₩74,511 | ₩73,670 | ₩73,776 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,363 | ₩74,244 | ₩73,363 | ₩74,244 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,857 | ₩72,857 | ₩72,536 | ₩72,643 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,310 | ₩72,510 | ₩71,909 | ₩72,163 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,710 | ₩72,710 | ₩72,403 | ₩72,430 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,789 | ₩71,976 | ₩70,801 | ₩71,856 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,219 | ₩71,403 | ₩70,869 | ₩71,176 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,416 | ₩71,416 | ₩70,829 | ₩71,269 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,869 | ₩72,216 | ₩71,709 | ₩72,212 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,243 | ₩72,116 | ₩71,243 | ₩72,076 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,523 | ₩71,523 | ₩70,422 | ₩71,056 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,283 | ₩71,709 | ₩71,016 | ₩71,709 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,309 | ₩71,309 | ₩70,456 | ₩70,509 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,149 | ₩71,363 | ₩70,882 | ₩71,256 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,176 | ₩71,683 | ₩71,176 | ₩71,523 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,602 | ₩70,602 | ₩70,055 | ₩70,456 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,815 | ₩70,469 | ₩69,689 | ₩70,469 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,335 | ₩69,575 | ₩68,335 | ₩69,495 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,841 | ₩68,241 | ₩66,841 | ₩68,241 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,721 | ₩67,788 | ₩67,361 | ₩67,494 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,441 | ₩67,214 | ₩66,387 | ₩67,148 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,601 | ₩67,601 | ₩66,527 | ₩66,646 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,240 | ₩64,813 | ₩63,613 | ₩64,805 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,787 | ₩64,787 | ₩64,226 | ₩64,573 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,093 | ₩64,360 | ₩62,866 | ₩64,360 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,613 | ₩64,893 | ₩64,106 | ₩64,386 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,266 | ₩63,653 | ₩62,079 | ₩63,653 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,652 | ₩61,732 | ₩60,965 | ₩61,305 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,386 | ₩62,586 | ₩61,812 | ₩61,812 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,333 | ₩64,560 | ₩63,319 | ₩63,319 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,200 | ₩65,453 | ₩64,853 | ₩65,027 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,520 | ₩64,949 | ₩64,440 | ₩64,613 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,507 | ₩65,920 | ₩65,080 | ₩65,272 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,293 | ₩65,293 | ₩63,906 | ₩64,186 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩64,947 | ₩65,774 | ₩64,867 | ₩65,534 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,601 | ₩66,627 | ₩65,760 | ₩65,800 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,714 | ₩66,835 | ₩66,501 | ₩66,627 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,534 | ₩66,934 | ₩66,354 | ₩66,507 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,761 | ₩66,867 | ₩65,667 | ₩65,707 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,174 | ₩67,214 | ₩66,441 | ₩66,546 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩67,948 | ₩68,125 | ₩67,454 | ₩67,708 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,175 | ₩68,215 | ₩67,508 | ₩67,734 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,174 | ₩67,948 | ₩66,120 | ₩67,854 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,001 | ₩67,508 | ₩66,574 | ₩66,827 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,761 | ₩68,055 | ₩67,001 | ₩67,828 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,548 | ₩68,135 | ₩67,428 | ₩67,894 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,214 | ₩67,494 | ₩66,120 | ₩67,294 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,414 | ₩68,108 | ₩67,321 | ₩67,921 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,428 | ₩67,854 | ₩67,361 | ₩67,814 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,681 | ₩68,695 | ₩67,694 | ₩68,321 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,188 | ₩69,188 | ₩68,962 | ₩69,148 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩67,988 | ₩68,488 | ₩67,988 | ₩68,473 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,428 | ₩68,428 | ₩67,681 | ₩67,935 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,095 | ₩68,748 | ₩68,095 | ₩68,535 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩67,972 | ₩68,088 | ₩67,694 | ₩67,921 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,235 | ₩68,295 | ₩67,701 | ₩67,841 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,694 | ₩67,868 | ₩66,694 | ₩67,562 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,521 | ₩67,801 | ₩67,041 | ₩67,201 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,589 | ₩69,589 | ₩67,508 | ₩67,508 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,215 | ₩69,215 | ₩68,628 | ₩68,988 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,388 | ₩69,589 | ₩69,028 | ₩69,068 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,561 | ₩69,335 | ₩68,561 | ₩69,082 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,721 | ₩68,561 | ₩67,681 | ₩68,521 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,534 | ₩67,868 | ₩66,974 | ₩67,148 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,268 | ₩69,268 | ₩67,654 | ₩68,215 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩69,975 | ₩69,975 | ₩68,495 | ₩69,095 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,122 | ₩70,629 | ₩70,109 | ₩70,428 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,295 | ₩70,536 | ₩70,055 | ₩70,081 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,029 | ₩71,029 | ₩69,495 | ₩70,602 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,629 | ₩71,643 | ₩71,120 | ₩71,416 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,349 | ₩71,763 | ₩71,349 | ₩71,616 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,069 | ₩71,309 | ₩70,989 | ₩71,109 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,456 | ₩70,949 | ₩70,429 | ₩70,709 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,669 | ₩70,669 | ₩70,229 | ₩70,349 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,669 | ₩70,429 | ₩69,322 | ₩70,029 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,456 | ₩70,456 | ₩69,522 | ₩69,602 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,789 | ₩71,789 | ₩71,389 | ₩71,469 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,003 | ₩72,003 | ₩71,363 | ₩71,368 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,363 | ₩71,363 | ₩70,856 | ₩71,309 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,230 | ₩72,636 | ₩72,103 | ₩72,363 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,070 | ₩72,878 | ₩72,070 | ₩72,684 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,426 | ₩72,616 | ₩72,426 | ₩72,563 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,470 | ₩72,496 | ₩72,070 | ₩72,336 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,883 | ₩73,590 | ₩72,883 | ₩73,031 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,563 | ₩72,950 | ₩72,403 | ₩72,915 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,550 | ₩72,659 | ₩72,270 | ₩72,335 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,830 | ₩72,830 | ₩71,549 | ₩71,976 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,736 | ₩72,776 | ₩72,270 | ₩72,296 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,817 | ₩73,042 | ₩72,803 | ₩72,817 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,057 | ₩73,085 | ₩72,817 | ₩73,017 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,367 | ₩73,630 | ₩73,367 | ₩73,413 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,257 | ₩73,370 | ₩73,177 | ₩73,350 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,857 | ₩73,283 | ₩72,736 | ₩73,243 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,763 | ₩72,803 | ₩72,536 | ₩72,768 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,349 | ₩72,323 | ₩71,349 | ₩72,310 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,233 | ₩71,656 | ₩71,136 | ₩71,269 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,669 | ₩71,669 | ₩70,295 | ₩70,295 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,323 | ₩71,765 | ₩71,069 | ₩71,643 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,256 | ₩72,256 | ₩71,243 | ₩71,376 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,830 | ₩72,977 | ₩71,723 | ₩71,923 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,523 | ₩73,363 | ₩72,323 | ₩73,137 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,883 | ₩73,523 | ₩72,723 | ₩73,350 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,123 | ₩73,283 | ₩73,030 | ₩73,123 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,403 | ₩73,403 | ₩72,763 | ₩73,043 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,243 | ₩73,470 | ₩72,897 | ₩73,163 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,110 | ₩73,110 | ₩72,563 | ₩72,963 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,710 | ₩73,110 | ₩72,616 | ₩72,958 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,323 | ₩73,350 | ₩72,990 | ₩73,093 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,403 | ₩72,910 | ₩72,203 | ₩72,817 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,857 | ₩72,929 | ₩72,736 | ₩72,929 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,730 | ₩72,910 | ₩72,456 | ₩72,696 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,149 | ₩72,296 | ₩71,122 | ₩72,203 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩70,976 | ₩71,789 | ₩70,976 | ₩71,703 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,895 | ₩70,842 | ₩69,187 | ₩70,017 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,630 | ₩73,097 | ₩69,695 | ₩69,775 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,149 | ₩71,816 | ₩70,709 | ₩71,279 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,269 | ₩71,269 | ₩70,335 | ₩70,936 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,110 | ₩72,375 | ₩71,136 | ₩71,563 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,909 | ₩72,750 | ₩71,696 | ₩72,270 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,335 | ₩73,335 | ₩71,969 | ₩72,163 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩73,950 | ₩73,950 | ₩73,337 | ₩73,764 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,724 | ₩73,977 | ₩73,403 | ₩73,837 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,817 | ₩74,097 | ₩73,350 | ₩73,986 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,723 | ₩72,376 | ₩71,109 | ₩72,376 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,110 | ₩73,305 | ₩72,483 | ₩72,710 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,044 | ₩74,511 | ₩73,977 | ₩73,977 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,390 | ₩74,724 | ₩73,968 | ₩74,044 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,364 | ₩75,631 | ₩75,343 | ₩75,391 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,484 | ₩75,524 | ₩74,864 | ₩75,017 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,324 | ₩75,336 | ₩74,777 | ₩74,804 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,191 | ₩76,378 | ₩75,778 | ₩76,111 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,351 | ₩76,031 | ₩75,201 | ₩75,671 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,684 | ₩74,937 | ₩74,588 | ₩74,937 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,710 | ₩73,990 | ₩73,603 | ₩73,684 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,616 | ₩73,590 | ₩72,616 | ₩73,003 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,895 | ₩72,895 | ₩71,869 | ₩72,483 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,590 | ₩72,803 | ₩72,523 | ₩72,656 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,230 | ₩72,790 | ₩72,230 | ₩72,790 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,082 | ₩72,003 | ₩71,082 | ₩71,749 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,043 | ₩72,310 | ₩71,291 | ₩71,469 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,056 | ₩72,443 | ₩71,260 | ₩71,749 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,363 | ₩72,036 | ₩71,296 | ₩71,429 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,803 | ₩72,240 | ₩71,681 | ₩72,227 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,407 | ₩73,457 | ₩70,722 | ₩70,722 | -3.66% | 8.4천 |
|---|