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 | ₩78,506 | ₩78,853 | ₩78,493 | ₩78,789 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,786 | ₩78,876 | ₩77,732 | ₩77,888 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,586 | ₩79,237 | ₩78,586 | ₩79,237 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,361 | ₩79,627 | ₩79,319 | ₩79,319 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,352 | ₩78,866 | ₩78,326 | ₩78,670 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,758 | ₩78,045 | ₩77,758 | ₩77,797 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,958 | ₩77,211 | ₩76,687 | ₩76,971 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,465 | ₩77,465 | ₩76,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,704 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,784 | ₩76,844 | ₩76,611 | ₩76,760 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,631 | ₩76,824 | ₩76,404 | ₩76,547 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,811 | ₩77,239 | ₩76,811 | ₩77,198 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,103 | ₩76,707 | ₩75,983 | ₩76,707 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,444 | ₩76,637 | ₩76,250 | ₩76,262 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,369 | ₩77,425 | ₩77,118 | ₩77,211 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,204 | ₩76,964 | ₩76,204 | ₩76,964 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,849 | ₩75,163 | ₩74,662 | ₩75,163 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,675 | ₩74,675 | ₩74,462 | ₩74,607 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,115 | ₩74,222 | ₩73,487 | ₩73,529 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,501 | ₩73,501 | ₩73,247 | ₩73,265 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,327 | ₩73,995 | ₩73,207 | ₩73,674 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,722 | ₩74,912 | ₩74,609 | ₩74,662 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩73,981 | ₩74,302 | ₩73,888 | ₩73,888 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,949 | ₩74,996 | ₩74,729 | ₩74,729 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,957 | ₩75,957 | ₩75,150 | ₩75,172 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,463 | ₩75,496 | ₩75,169 | ₩75,373 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,969 | ₩75,276 | ₩74,515 | ₩75,196 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,235 | ₩74,335 | ₩74,141 | ₩74,224 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,061 | ₩74,155 | ₩73,861 | ₩73,941 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,675 | ₩74,898 | ₩74,562 | ₩74,898 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,843 | ₩76,070 | ₩75,288 | ₩75,288 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,676 | ₩75,957 | ₩75,643 | ₩75,893 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,128 | ₩75,236 | ₩74,836 | ₩75,196 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,368 | ₩74,909 | ₩74,368 | ₩74,902 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,075 | ₩74,448 | ₩74,075 | ₩74,226 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,729 | ₩75,022 | ₩74,655 | ₩74,918 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,972 | ₩75,142 | ₩74,505 | ₩74,505 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,183 | ₩75,503 | ₩74,996 | ₩75,040 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,943 | ₩75,943 | ₩75,647 | ₩75,647 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,225 | ₩77,552 | ₩77,145 | ₩77,145 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,385 | ₩77,385 | ₩76,878 | ₩77,056 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,891 | ₩77,278 | ₩76,891 | ₩77,043 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,551 | ₩76,784 | ₩76,551 | ₩76,576 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,230 | ₩76,304 | ₩75,743 | ₩75,806 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,477 | ₩76,491 | ₩75,823 | ₩75,931 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,063 | ₩76,277 | ₩76,010 | ₩76,210 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,637 | ₩76,637 | ₩75,903 | ₩75,917 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,305 | ₩77,305 | ₩76,290 | ₩76,290 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,616 | ₩76,584 | ₩75,610 | ₩76,364 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,286 | ₩74,422 | ₩72,286 | ₩74,275 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,633 | ₩73,164 | ₩71,779 | ₩72,915 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,392 | ₩71,806 | ₩71,178 | ₩71,776 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,165 | ₩71,165 | ₩69,879 | ₩69,879 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,885 | ₩71,606 | ₩70,558 | ₩71,467 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,940 | ₩72,940 | ₩71,459 | ₩72,081 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,940 | ₩72,960 | ₩72,300 | ₩72,460 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,561 | ₩73,561 | ₩72,660 | ₩73,119 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,268 | ₩74,682 | ₩74,222 | ₩74,407 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,160 | ₩74,609 | ₩74,160 | ₩74,533 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,112 | ₩74,155 | ₩73,441 | ₩73,498 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,163 | ₩73,931 | ₩73,127 | ₩73,354 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,448 | ₩75,129 | ₩73,875 | ₩74,088 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,436 | ₩75,623 | ₩74,782 | ₩75,596 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,276 | ₩75,570 | ₩74,876 | ₩75,531 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,223 | ₩75,343 | ₩74,565 | ₩74,565 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,010 | ₩76,103 | ₩75,556 | ₩76,093 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,916 | ₩75,716 | ₩74,862 | ₩75,568 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,262 | ₩74,746 | ₩73,955 | ₩74,746 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,455 | ₩74,649 | ₩73,741 | ₩74,383 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,196 | ₩75,316 | ₩75,116 | ₩75,251 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,329 | ₩75,329 | ₩73,394 | ₩73,904 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,156 | ₩75,623 | ₩75,029 | ₩75,029 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,778 | ₩75,543 | ₩74,778 | ₩75,530 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,126 | ₩74,168 | ₩72,660 | ₩74,152 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩72,994 | ₩73,247 | ₩72,540 | ₩72,540 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,395 | ₩74,395 | ₩73,287 | ₩73,441 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,861 | ₩74,084 | ₩73,214 | ₩73,373 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,634 | ₩74,355 | ₩73,434 | ₩73,434 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,037 | ₩76,250 | ₩75,289 | ₩75,520 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,330 | ₩76,330 | ₩75,776 | ₩76,288 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,543 | ₩76,184 | ₩74,942 | ₩75,036 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,384 | ₩76,462 | ₩75,663 | ₩75,663 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,876 | ₩75,917 | ₩74,876 | ₩75,728 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,327 | ₩73,768 | ₩73,127 | ₩73,538 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,592 | ₩73,154 | ₩71,379 | ₩73,100 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,820 | ₩73,135 | ₩71,299 | ₩71,352 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,569 | ₩74,569 | ₩71,112 | ₩73,207 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,021 | ₩74,307 | ₩73,768 | ₩73,794 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,236 | ₩75,690 | ₩73,327 | ₩73,327 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,449 | ₩76,657 | ₩75,449 | ₩76,424 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,585 | ₩77,585 | ₩76,637 | ₩76,637 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,091 | ₩77,641 | ₩77,091 | ₩77,465 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,571 | ₩77,505 | ₩76,564 | ₩77,291 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,264 | ₩76,604 | ₩76,157 | ₩76,505 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,690 | ₩76,143 | ₩75,303 | ₩76,090 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,676 | ₩75,676 | ₩75,129 | ₩75,543 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,223 | ₩75,663 | ₩75,169 | ₩75,369 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,169 | ₩75,169 | ₩74,555 | ₩74,555 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,088 | ₩74,649 | ₩74,035 | ₩74,569 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,741 | ₩74,248 | ₩73,688 | ₩74,248 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,554 | ₩73,621 | ₩73,087 | ₩73,287 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,422 | ₩74,422 | ₩73,365 | ₩73,892 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,889 | ₩75,289 | ₩74,442 | ₩74,635 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,596 | ₩75,970 | ₩75,596 | ₩75,957 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,382 | ₩75,343 | ₩74,037 | ₩75,183 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,678 | ₩74,678 | ₩73,701 | ₩74,371 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,729 | ₩75,142 | ₩74,729 | ₩74,862 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,968 | ₩74,675 | ₩73,968 | ₩74,673 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,021 | ₩74,555 | ₩73,714 | ₩73,820 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,407 | ₩74,288 | ₩73,407 | ₩74,288 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,900 | ₩72,900 | ₩72,580 | ₩72,687 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,353 | ₩72,553 | ₩71,953 | ₩72,206 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,753 | ₩72,753 | ₩72,446 | ₩72,473 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,832 | ₩72,019 | ₩70,843 | ₩71,899 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,261 | ₩71,445 | ₩70,912 | ₩71,219 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,459 | ₩71,459 | ₩70,872 | ₩71,312 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,913 | ₩72,260 | ₩71,752 | ₩72,256 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,285 | ₩72,159 | ₩71,285 | ₩72,119 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,566 | ₩71,566 | ₩70,464 | ₩71,098 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,325 | ₩71,752 | ₩71,058 | ₩71,752 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,352 | ₩71,352 | ₩70,498 | ₩70,551 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,192 | ₩71,405 | ₩70,925 | ₩71,299 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,219 | ₩71,726 | ₩71,219 | ₩71,566 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,645 | ₩70,645 | ₩70,097 | ₩70,498 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,857 | ₩70,511 | ₩69,730 | ₩70,511 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,376 | ₩69,617 | ₩68,376 | ₩69,537 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,881 | ₩68,282 | ₩66,881 | ₩68,282 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,762 | ₩67,828 | ₩67,401 | ₩67,535 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,480 | ₩67,255 | ₩66,427 | ₩67,188 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,642 | ₩67,642 | ₩66,567 | ₩66,686 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,278 | ₩64,852 | ₩63,651 | ₩64,844 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,825 | ₩64,825 | ₩64,265 | ₩64,612 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,130 | ₩64,398 | ₩62,903 | ₩64,398 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,652 | ₩64,932 | ₩64,145 | ₩64,425 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,303 | ₩63,691 | ₩62,116 | ₩63,691 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,689 | ₩61,769 | ₩61,002 | ₩61,342 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,423 | ₩62,623 | ₩61,849 | ₩61,849 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,372 | ₩64,599 | ₩63,357 | ₩63,357 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,239 | ₩65,493 | ₩64,892 | ₩65,066 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,558 | ₩64,988 | ₩64,478 | ₩64,652 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,546 | ₩65,960 | ₩65,119 | ₩65,311 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,333 | ₩65,333 | ₩63,945 | ₩64,225 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩64,986 | ₩65,813 | ₩64,905 | ₩65,573 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,641 | ₩66,667 | ₩65,800 | ₩65,840 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,754 | ₩66,875 | ₩66,540 | ₩66,667 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,574 | ₩66,974 | ₩66,394 | ₩66,547 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,801 | ₩66,908 | ₩65,706 | ₩65,746 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,214 | ₩67,255 | ₩66,480 | ₩66,586 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩67,989 | ₩68,166 | ₩67,495 | ₩67,748 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,215 | ₩68,256 | ₩67,548 | ₩67,775 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,213 | ₩67,989 | ₩66,160 | ₩67,895 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,041 | ₩67,548 | ₩66,614 | ₩66,867 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,802 | ₩68,095 | ₩67,041 | ₩67,868 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,588 | ₩68,175 | ₩67,468 | ₩67,935 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,255 | ₩67,535 | ₩66,160 | ₩67,335 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,455 | ₩68,149 | ₩67,361 | ₩67,962 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,468 | ₩67,895 | ₩67,401 | ₩67,855 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,723 | ₩68,736 | ₩67,735 | ₩68,362 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,230 | ₩69,230 | ₩69,003 | ₩69,190 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,029 | ₩68,529 | ₩68,029 | ₩68,514 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,469 | ₩68,469 | ₩67,722 | ₩67,975 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,135 | ₩68,789 | ₩68,135 | ₩68,576 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,013 | ₩68,129 | ₩67,735 | ₩67,962 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,276 | ₩68,336 | ₩67,742 | ₩67,882 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,734 | ₩67,909 | ₩66,734 | ₩67,603 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,562 | ₩67,842 | ₩67,081 | ₩67,241 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,630 | ₩69,630 | ₩67,548 | ₩67,548 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,257 | ₩69,257 | ₩68,669 | ₩69,030 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,430 | ₩69,630 | ₩69,070 | ₩69,110 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,603 | ₩69,377 | ₩68,603 | ₩69,123 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,762 | ₩68,603 | ₩67,722 | ₩68,563 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,575 | ₩67,909 | ₩67,014 | ₩67,188 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,310 | ₩69,310 | ₩67,695 | ₩68,256 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,017 | ₩70,017 | ₩68,536 | ₩69,136 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,164 | ₩70,671 | ₩70,151 | ₩70,470 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,338 | ₩70,578 | ₩70,097 | ₩70,123 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,072 | ₩71,072 | ₩69,537 | ₩70,645 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,672 | ₩71,686 | ₩71,162 | ₩71,459 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,392 | ₩71,806 | ₩71,392 | ₩71,659 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,112 | ₩71,352 | ₩71,032 | ₩71,152 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,498 | ₩70,992 | ₩70,471 | ₩70,751 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,711 | ₩70,711 | ₩70,271 | ₩70,391 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,710 | ₩70,471 | ₩69,363 | ₩70,071 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,498 | ₩70,498 | ₩69,564 | ₩69,644 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,832 | ₩71,832 | ₩71,432 | ₩71,512 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,046 | ₩72,046 | ₩71,405 | ₩71,411 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,405 | ₩71,405 | ₩70,898 | ₩71,352 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,273 | ₩72,680 | ₩72,146 | ₩72,406 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,113 | ₩72,922 | ₩72,113 | ₩72,728 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,469 | ₩72,660 | ₩72,469 | ₩72,607 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,513 | ₩72,540 | ₩72,113 | ₩72,380 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,927 | ₩73,634 | ₩72,927 | ₩73,075 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,607 | ₩72,994 | ₩72,446 | ₩72,959 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,593 | ₩72,703 | ₩72,313 | ₩72,378 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,874 | ₩72,874 | ₩71,592 | ₩72,019 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,780 | ₩72,820 | ₩72,313 | ₩72,340 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,860 | ₩73,086 | ₩72,847 | ₩72,860 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,100 | ₩73,128 | ₩72,860 | ₩73,060 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,411 | ₩73,674 | ₩73,411 | ₩73,457 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,301 | ₩73,414 | ₩73,221 | ₩73,394 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,900 | ₩73,327 | ₩72,780 | ₩73,287 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,807 | ₩72,847 | ₩72,580 | ₩72,812 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,392 | ₩72,366 | ₩71,392 | ₩72,353 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,276 | ₩71,699 | ₩71,178 | ₩71,312 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,712 | ₩71,712 | ₩70,338 | ₩70,338 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,365 | ₩71,808 | ₩71,112 | ₩71,686 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,300 | ₩72,300 | ₩71,285 | ₩71,419 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,874 | ₩73,020 | ₩71,766 | ₩71,966 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,567 | ₩73,407 | ₩72,366 | ₩73,181 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,927 | ₩73,568 | ₩72,767 | ₩73,394 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,167 | ₩73,327 | ₩73,074 | ₩73,167 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,447 | ₩73,447 | ₩72,807 | ₩73,087 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,287 | ₩73,514 | ₩72,940 | ₩73,207 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,154 | ₩73,154 | ₩72,607 | ₩73,007 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,753 | ₩73,154 | ₩72,660 | ₩73,002 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,367 | ₩73,394 | ₩73,034 | ₩73,136 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,446 | ₩72,954 | ₩72,246 | ₩72,860 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,900 | ₩72,972 | ₩72,780 | ₩72,972 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,773 | ₩72,954 | ₩72,500 | ₩72,740 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,192 | ₩72,340 | ₩71,165 | ₩72,246 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,018 | ₩71,832 | ₩71,018 | ₩71,746 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,937 | ₩70,885 | ₩69,229 | ₩70,059 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,673 | ₩73,140 | ₩69,737 | ₩69,817 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,192 | ₩71,859 | ₩70,751 | ₩71,321 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,312 | ₩71,312 | ₩70,378 | ₩70,978 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,153 | ₩72,418 | ₩71,178 | ₩71,606 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,953 | ₩72,793 | ₩71,739 | ₩72,313 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,379 | ₩73,379 | ₩72,013 | ₩72,206 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩73,995 | ₩73,995 | ₩73,381 | ₩73,808 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,768 | ₩74,021 | ₩73,447 | ₩73,881 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,861 | ₩74,141 | ₩73,394 | ₩74,031 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,766 | ₩72,420 | ₩71,152 | ₩72,420 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,154 | ₩73,349 | ₩72,527 | ₩72,753 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,088 | ₩74,555 | ₩74,021 | ₩74,021 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,435 | ₩74,769 | ₩74,012 | ₩74,088 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,409 | ₩75,676 | ₩75,388 | ₩75,436 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,530 | ₩75,570 | ₩74,909 | ₩75,062 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,369 | ₩75,381 | ₩74,822 | ₩74,849 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,237 | ₩76,424 | ₩75,823 | ₩76,157 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,396 | ₩76,077 | ₩75,247 | ₩75,716 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,729 | ₩74,982 | ₩74,633 | ₩74,982 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,754 | ₩74,035 | ₩73,648 | ₩73,728 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,660 | ₩73,634 | ₩72,660 | ₩73,047 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,939 | ₩72,939 | ₩71,913 | ₩72,527 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,633 | ₩72,847 | ₩72,567 | ₩72,700 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,273 | ₩72,833 | ₩72,273 | ₩72,833 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,125 | ₩72,046 | ₩71,125 | ₩71,792 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,086 | ₩72,353 | ₩71,333 | ₩71,512 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,099 | ₩72,486 | ₩71,303 | ₩71,792 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,405 | ₩72,079 | ₩71,339 | ₩71,472 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,846 | ₩72,284 | ₩71,724 | ₩72,270 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,451 | ₩73,501 | ₩70,765 | ₩70,765 | -3.66% | 8.4천 |
|---|