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 | ₩78,527 | ₩78,874 | ₩78,514 | ₩78,810 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,807 | ₩78,897 | ₩77,753 | ₩77,909 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,607 | ₩79,259 | ₩78,607 | ₩79,259 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,383 | ₩79,648 | ₩79,340 | ₩79,340 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,374 | ₩78,888 | ₩78,347 | ₩78,691 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,779 | ₩78,066 | ₩77,779 | ₩77,818 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,978 | ₩77,232 | ₩76,707 | ₩76,992 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,486 | ₩77,486 | ₩76,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,725 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,805 | ₩76,865 | ₩76,631 | ₩76,781 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,651 | ₩76,845 | ₩76,424 | ₩76,567 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,832 | ₩77,260 | ₩76,832 | ₩77,219 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,124 | ₩76,727 | ₩76,004 | ₩76,727 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,464 | ₩76,658 | ₩76,271 | ₩76,283 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,390 | ₩77,446 | ₩77,139 | ₩77,232 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,224 | ₩76,985 | ₩76,224 | ₩76,985 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,869 | ₩75,183 | ₩74,682 | ₩75,183 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,695 | ₩74,695 | ₩74,482 | ₩74,627 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,135 | ₩74,242 | ₩73,507 | ₩73,549 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,521 | ₩73,521 | ₩73,267 | ₩73,284 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,347 | ₩74,015 | ₩73,227 | ₩73,694 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,742 | ₩74,932 | ₩74,629 | ₩74,682 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩74,001 | ₩74,322 | ₩73,908 | ₩73,908 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,969 | ₩75,016 | ₩74,749 | ₩74,749 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,977 | ₩75,977 | ₩75,171 | ₩75,192 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,483 | ₩75,517 | ₩75,189 | ₩75,394 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,989 | ₩75,296 | ₩74,535 | ₩75,216 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,255 | ₩74,355 | ₩74,161 | ₩74,244 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,081 | ₩74,175 | ₩73,881 | ₩73,961 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,695 | ₩74,918 | ₩74,582 | ₩74,918 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,864 | ₩76,091 | ₩75,308 | ₩75,308 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,697 | ₩75,977 | ₩75,663 | ₩75,913 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,148 | ₩75,256 | ₩74,856 | ₩75,216 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,388 | ₩74,929 | ₩74,388 | ₩74,922 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,095 | ₩74,469 | ₩74,095 | ₩74,246 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,749 | ₩75,043 | ₩74,675 | ₩74,938 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,992 | ₩75,163 | ₩74,525 | ₩74,525 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,203 | ₩75,523 | ₩75,016 | ₩75,060 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,964 | ₩75,964 | ₩75,667 | ₩75,667 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,245 | ₩77,572 | ₩77,165 | ₩77,165 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,406 | ₩77,406 | ₩76,898 | ₩77,077 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,912 | ₩77,299 | ₩76,912 | ₩77,064 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,571 | ₩76,805 | ₩76,571 | ₩76,597 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,251 | ₩76,324 | ₩75,764 | ₩75,826 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,498 | ₩76,511 | ₩75,844 | ₩75,952 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,084 | ₩76,298 | ₩76,031 | ₩76,231 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,658 | ₩76,658 | ₩75,924 | ₩75,937 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,326 | ₩77,326 | ₩76,311 | ₩76,311 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,637 | ₩76,605 | ₩75,630 | ₩76,384 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,306 | ₩74,442 | ₩72,306 | ₩74,295 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,653 | ₩73,184 | ₩71,798 | ₩72,935 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,411 | ₩71,825 | ₩71,198 | ₩71,796 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,184 | ₩71,184 | ₩69,897 | ₩69,897 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,904 | ₩71,625 | ₩70,577 | ₩71,486 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,960 | ₩72,960 | ₩71,478 | ₩72,100 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,960 | ₩72,980 | ₩72,319 | ₩72,479 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,581 | ₩73,581 | ₩72,680 | ₩73,139 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,288 | ₩74,702 | ₩74,242 | ₩74,427 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,180 | ₩74,629 | ₩74,180 | ₩74,553 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,132 | ₩74,175 | ₩73,461 | ₩73,518 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,183 | ₩73,951 | ₩73,147 | ₩73,374 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,469 | ₩75,149 | ₩73,894 | ₩74,108 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,456 | ₩75,643 | ₩74,802 | ₩75,617 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,296 | ₩75,590 | ₩74,896 | ₩75,551 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,243 | ₩75,363 | ₩74,585 | ₩74,585 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,031 | ₩76,124 | ₩75,577 | ₩76,113 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,936 | ₩75,737 | ₩74,882 | ₩75,589 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,282 | ₩74,766 | ₩73,975 | ₩74,766 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,475 | ₩74,669 | ₩73,761 | ₩74,403 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,216 | ₩75,336 | ₩75,136 | ₩75,271 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,350 | ₩75,350 | ₩73,414 | ₩73,924 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,176 | ₩75,643 | ₩75,049 | ₩75,049 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,798 | ₩75,563 | ₩74,798 | ₩75,550 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,146 | ₩74,188 | ₩72,680 | ₩74,172 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩73,013 | ₩73,267 | ₩72,559 | ₩72,559 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,415 | ₩74,415 | ₩73,307 | ₩73,461 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,881 | ₩74,104 | ₩73,234 | ₩73,392 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,654 | ₩74,375 | ₩73,454 | ₩73,454 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,057 | ₩76,271 | ₩75,310 | ₩75,541 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,351 | ₩76,351 | ₩75,797 | ₩76,308 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,563 | ₩76,204 | ₩74,962 | ₩75,056 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,404 | ₩76,483 | ₩75,683 | ₩75,683 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,896 | ₩75,937 | ₩74,896 | ₩75,749 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,347 | ₩73,788 | ₩73,147 | ₩73,558 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,612 | ₩73,174 | ₩71,398 | ₩73,120 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,840 | ₩73,155 | ₩71,318 | ₩71,371 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,589 | ₩74,589 | ₩71,131 | ₩73,227 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,041 | ₩74,327 | ₩73,788 | ₩73,814 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,256 | ₩75,710 | ₩73,347 | ₩73,347 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,470 | ₩76,678 | ₩75,470 | ₩76,444 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,606 | ₩77,606 | ₩76,658 | ₩76,658 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,112 | ₩77,662 | ₩77,112 | ₩77,486 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,591 | ₩77,526 | ₩76,585 | ₩77,312 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,284 | ₩76,625 | ₩76,177 | ₩76,526 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,710 | ₩76,164 | ₩75,323 | ₩76,111 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,697 | ₩75,697 | ₩75,149 | ₩75,563 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,243 | ₩75,683 | ₩75,189 | ₩75,390 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,189 | ₩75,189 | ₩74,575 | ₩74,575 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,108 | ₩74,669 | ₩74,055 | ₩74,589 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,761 | ₩74,268 | ₩73,708 | ₩74,268 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,574 | ₩73,641 | ₩73,107 | ₩73,307 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,442 | ₩74,442 | ₩73,384 | ₩73,912 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,909 | ₩75,310 | ₩74,462 | ₩74,655 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,617 | ₩75,990 | ₩75,617 | ₩75,977 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,402 | ₩75,363 | ₩74,057 | ₩75,203 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,698 | ₩74,698 | ₩73,721 | ₩74,391 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,749 | ₩75,163 | ₩74,749 | ₩74,882 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,988 | ₩74,695 | ₩73,988 | ₩74,693 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,041 | ₩74,575 | ₩73,734 | ₩73,840 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,427 | ₩74,308 | ₩73,427 | ₩74,308 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,920 | ₩72,920 | ₩72,599 | ₩72,706 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,373 | ₩72,573 | ₩71,972 | ₩72,226 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,773 | ₩72,773 | ₩72,466 | ₩72,493 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,852 | ₩72,039 | ₩70,863 | ₩71,919 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,280 | ₩71,465 | ₩70,931 | ₩71,238 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,478 | ₩71,478 | ₩70,891 | ₩71,331 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,932 | ₩72,279 | ₩71,772 | ₩72,275 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,304 | ₩72,179 | ₩71,304 | ₩72,139 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,585 | ₩71,585 | ₩70,483 | ₩71,118 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,345 | ₩71,772 | ₩71,078 | ₩71,772 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,371 | ₩71,371 | ₩70,517 | ₩70,570 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,211 | ₩71,425 | ₩70,944 | ₩71,318 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,238 | ₩71,745 | ₩71,238 | ₩71,585 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,664 | ₩70,664 | ₩70,116 | ₩70,517 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,876 | ₩70,530 | ₩69,749 | ₩70,530 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,394 | ₩69,636 | ₩68,394 | ₩69,556 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,899 | ₩68,301 | ₩66,899 | ₩68,301 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,780 | ₩67,847 | ₩67,420 | ₩67,553 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,498 | ₩67,273 | ₩66,445 | ₩67,206 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,660 | ₩67,660 | ₩66,585 | ₩66,704 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,296 | ₩64,870 | ₩63,668 | ₩64,862 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,843 | ₩64,843 | ₩64,282 | ₩64,629 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,147 | ₩64,416 | ₩62,920 | ₩64,416 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,669 | ₩64,950 | ₩64,162 | ₩64,442 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,320 | ₩63,708 | ₩62,133 | ₩63,708 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,706 | ₩61,786 | ₩61,018 | ₩61,358 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,440 | ₩62,640 | ₩61,866 | ₩61,866 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,389 | ₩64,616 | ₩63,374 | ₩63,374 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,257 | ₩65,510 | ₩64,910 | ₩65,083 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,576 | ₩65,006 | ₩64,496 | ₩64,669 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,564 | ₩65,978 | ₩65,137 | ₩65,329 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,350 | ₩65,350 | ₩63,962 | ₩64,242 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩65,003 | ₩65,831 | ₩64,923 | ₩65,591 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,659 | ₩66,685 | ₩65,817 | ₩65,858 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,772 | ₩66,894 | ₩66,558 | ₩66,685 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,592 | ₩66,992 | ₩66,412 | ₩66,565 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,819 | ₩66,926 | ₩65,724 | ₩65,764 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,233 | ₩67,273 | ₩66,498 | ₩66,604 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩68,007 | ₩68,185 | ₩67,513 | ₩67,767 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,234 | ₩68,274 | ₩67,566 | ₩67,793 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,231 | ₩68,007 | ₩66,178 | ₩67,913 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,059 | ₩67,566 | ₩66,632 | ₩66,886 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,820 | ₩68,114 | ₩67,059 | ₩67,887 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,606 | ₩68,194 | ₩67,486 | ₩67,954 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,273 | ₩67,553 | ₩66,178 | ₩67,353 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,473 | ₩68,167 | ₩67,379 | ₩67,980 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,486 | ₩67,913 | ₩67,420 | ₩67,873 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,741 | ₩68,755 | ₩67,753 | ₩68,381 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,249 | ₩69,249 | ₩69,022 | ₩69,208 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,047 | ₩68,548 | ₩68,047 | ₩68,533 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,488 | ₩68,488 | ₩67,740 | ₩67,994 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,154 | ₩68,808 | ₩68,154 | ₩68,594 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,031 | ₩68,147 | ₩67,753 | ₩67,980 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,294 | ₩68,354 | ₩67,760 | ₩67,900 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,752 | ₩67,927 | ₩66,752 | ₩67,621 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,580 | ₩67,860 | ₩67,099 | ₩67,259 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,649 | ₩69,649 | ₩67,566 | ₩67,566 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,275 | ₩69,275 | ₩68,688 | ₩69,048 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,449 | ₩69,649 | ₩69,088 | ₩69,128 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,621 | ₩69,395 | ₩68,621 | ₩69,142 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,780 | ₩68,621 | ₩67,740 | ₩68,581 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,593 | ₩67,927 | ₩67,032 | ₩67,206 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,329 | ₩69,329 | ₩67,713 | ₩68,274 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,036 | ₩70,036 | ₩68,554 | ₩69,155 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,183 | ₩70,690 | ₩70,170 | ₩70,489 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,357 | ₩70,597 | ₩70,116 | ₩70,142 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,091 | ₩71,091 | ₩69,556 | ₩70,664 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,692 | ₩71,705 | ₩71,182 | ₩71,478 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,411 | ₩71,825 | ₩71,411 | ₩71,678 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,131 | ₩71,371 | ₩71,051 | ₩71,171 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,517 | ₩71,011 | ₩70,490 | ₩70,770 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,730 | ₩70,730 | ₩70,290 | ₩70,410 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,729 | ₩70,490 | ₩69,382 | ₩70,090 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,517 | ₩70,517 | ₩69,582 | ₩69,662 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,852 | ₩71,852 | ₩71,451 | ₩71,531 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,065 | ₩72,065 | ₩71,425 | ₩71,430 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,425 | ₩71,425 | ₩70,917 | ₩71,371 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,292 | ₩72,700 | ₩72,166 | ₩72,426 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,132 | ₩72,941 | ₩72,132 | ₩72,748 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,489 | ₩72,680 | ₩72,489 | ₩72,626 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,533 | ₩72,559 | ₩72,132 | ₩72,399 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,947 | ₩73,654 | ₩72,947 | ₩73,095 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,626 | ₩73,013 | ₩72,466 | ₩72,979 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,613 | ₩72,722 | ₩72,332 | ₩72,398 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,893 | ₩72,893 | ₩71,612 | ₩72,039 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,800 | ₩72,840 | ₩72,332 | ₩72,359 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,880 | ₩73,105 | ₩72,866 | ₩72,880 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,120 | ₩73,148 | ₩72,880 | ₩73,080 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,431 | ₩73,694 | ₩73,431 | ₩73,477 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,320 | ₩73,434 | ₩73,240 | ₩73,414 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,920 | ₩73,347 | ₩72,800 | ₩73,307 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,826 | ₩72,866 | ₩72,599 | ₩72,832 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,411 | ₩72,386 | ₩71,411 | ₩72,373 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,295 | ₩71,718 | ₩71,198 | ₩71,331 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,732 | ₩71,732 | ₩70,357 | ₩70,357 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,385 | ₩71,828 | ₩71,131 | ₩71,705 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,319 | ₩72,319 | ₩71,304 | ₩71,438 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,893 | ₩73,040 | ₩71,785 | ₩71,985 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,586 | ₩73,427 | ₩72,386 | ₩73,200 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,947 | ₩73,587 | ₩72,786 | ₩73,414 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,187 | ₩73,347 | ₩73,093 | ₩73,187 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,467 | ₩73,467 | ₩72,826 | ₩73,107 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,307 | ₩73,534 | ₩72,960 | ₩73,227 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,174 | ₩73,174 | ₩72,626 | ₩73,027 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,773 | ₩73,174 | ₩72,680 | ₩73,021 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,387 | ₩73,414 | ₩73,053 | ₩73,156 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,466 | ₩72,973 | ₩72,266 | ₩72,880 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,920 | ₩72,992 | ₩72,800 | ₩72,992 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,793 | ₩72,973 | ₩72,519 | ₩72,760 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,211 | ₩72,359 | ₩71,184 | ₩72,266 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,037 | ₩71,852 | ₩71,037 | ₩71,765 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,956 | ₩70,904 | ₩69,247 | ₩70,078 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,693 | ₩73,160 | ₩69,756 | ₩69,836 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,211 | ₩71,879 | ₩70,770 | ₩71,341 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,331 | ₩71,331 | ₩70,397 | ₩70,997 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,172 | ₩72,438 | ₩71,198 | ₩71,625 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,972 | ₩72,813 | ₩71,758 | ₩72,332 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,399 | ₩73,399 | ₩72,032 | ₩72,226 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩74,015 | ₩74,015 | ₩73,400 | ₩73,828 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,788 | ₩74,041 | ₩73,467 | ₩73,901 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,881 | ₩74,161 | ₩73,414 | ₩74,051 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,785 | ₩72,439 | ₩71,171 | ₩72,439 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,174 | ₩73,368 | ₩72,546 | ₩72,773 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,108 | ₩74,575 | ₩74,041 | ₩74,041 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,455 | ₩74,789 | ₩74,032 | ₩74,108 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,430 | ₩75,697 | ₩75,408 | ₩75,456 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,550 | ₩75,590 | ₩74,929 | ₩75,083 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,390 | ₩75,402 | ₩74,842 | ₩74,869 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,257 | ₩76,444 | ₩75,844 | ₩76,177 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,416 | ₩76,097 | ₩75,267 | ₩75,737 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,749 | ₩75,003 | ₩74,653 | ₩75,003 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,774 | ₩74,055 | ₩73,668 | ₩73,748 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,680 | ₩73,654 | ₩72,680 | ₩73,067 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,959 | ₩72,959 | ₩71,932 | ₩72,546 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,653 | ₩72,866 | ₩72,586 | ₩72,720 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,292 | ₩72,853 | ₩72,292 | ₩72,853 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,144 | ₩72,065 | ₩71,144 | ₩71,812 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,106 | ₩72,373 | ₩71,353 | ₩71,531 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,119 | ₩72,506 | ₩71,322 | ₩71,812 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,425 | ₩72,099 | ₩71,358 | ₩71,491 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,865 | ₩72,303 | ₩71,744 | ₩72,290 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,471 | ₩73,521 | ₩70,784 | ₩70,784 | -3.66% | 8.4천 |
|---|