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 | ₩78,534 | ₩78,881 | ₩78,520 | ₩78,817 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,814 | ₩78,903 | ₩77,759 | ₩77,915 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,614 | ₩79,265 | ₩78,614 | ₩79,265 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,389 | ₩79,655 | ₩79,347 | ₩79,347 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,380 | ₩78,894 | ₩78,353 | ₩78,698 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,786 | ₩78,073 | ₩77,786 | ₩77,825 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,985 | ₩77,238 | ₩76,714 | ₩76,998 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,492 | ₩77,492 | ₩76,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,731 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,811 | ₩76,871 | ₩76,638 | ₩76,787 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,658 | ₩76,851 | ₩76,431 | ₩76,574 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,838 | ₩77,266 | ₩76,838 | ₩77,225 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,130 | ₩76,734 | ₩76,010 | ₩76,734 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,471 | ₩76,664 | ₩76,277 | ₩76,289 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,396 | ₩77,452 | ₩77,145 | ₩77,238 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,230 | ₩76,991 | ₩76,230 | ₩76,991 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,875 | ₩75,189 | ₩74,688 | ₩75,189 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,702 | ₩74,702 | ₩74,488 | ₩74,634 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,141 | ₩74,248 | ₩73,513 | ₩73,555 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,527 | ₩73,527 | ₩73,273 | ₩73,290 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,353 | ₩74,021 | ₩73,233 | ₩73,700 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,748 | ₩74,938 | ₩74,635 | ₩74,688 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩74,007 | ₩74,328 | ₩73,914 | ₩73,914 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,975 | ₩75,022 | ₩74,755 | ₩74,755 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,983 | ₩75,983 | ₩75,177 | ₩75,198 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,489 | ₩75,523 | ₩75,196 | ₩75,400 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,995 | ₩75,302 | ₩74,541 | ₩75,222 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,261 | ₩74,361 | ₩74,168 | ₩74,250 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,087 | ₩74,181 | ₩73,887 | ₩73,967 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,702 | ₩74,925 | ₩74,588 | ₩74,925 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,870 | ₩76,097 | ₩75,314 | ₩75,314 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,703 | ₩75,983 | ₩75,670 | ₩75,919 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,154 | ₩75,262 | ₩74,862 | ₩75,222 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,395 | ₩74,935 | ₩74,395 | ₩74,929 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,101 | ₩74,475 | ₩74,101 | ₩74,252 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,755 | ₩75,049 | ₩74,682 | ₩74,945 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,998 | ₩75,169 | ₩74,531 | ₩74,531 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,209 | ₩75,529 | ₩75,022 | ₩75,066 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,970 | ₩75,970 | ₩75,674 | ₩75,674 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,252 | ₩77,579 | ₩77,172 | ₩77,172 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,412 | ₩77,412 | ₩76,905 | ₩77,084 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,918 | ₩77,305 | ₩76,918 | ₩77,070 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,578 | ₩76,811 | ₩76,578 | ₩76,603 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,257 | ₩76,331 | ₩75,770 | ₩75,833 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,504 | ₩76,517 | ₩75,850 | ₩75,958 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,090 | ₩76,304 | ₩76,037 | ₩76,237 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,664 | ₩76,664 | ₩75,930 | ₩75,943 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,332 | ₩77,332 | ₩76,317 | ₩76,317 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,643 | ₩76,611 | ₩75,636 | ₩76,391 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,312 | ₩74,448 | ₩72,312 | ₩74,301 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,659 | ₩73,190 | ₩71,804 | ₩72,941 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,417 | ₩71,831 | ₩71,204 | ₩71,802 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,190 | ₩71,190 | ₩69,903 | ₩69,903 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,910 | ₩71,631 | ₩70,583 | ₩71,492 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,966 | ₩72,966 | ₩71,484 | ₩72,106 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,966 | ₩72,986 | ₩72,325 | ₩72,485 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,587 | ₩73,587 | ₩72,686 | ₩73,145 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,294 | ₩74,708 | ₩74,248 | ₩74,433 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,186 | ₩74,635 | ₩74,186 | ₩74,559 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,138 | ₩74,181 | ₩73,467 | ₩73,524 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,189 | ₩73,957 | ₩73,153 | ₩73,380 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,475 | ₩75,156 | ₩73,901 | ₩74,114 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,463 | ₩75,650 | ₩74,808 | ₩75,623 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,302 | ₩75,596 | ₩74,902 | ₩75,557 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,249 | ₩75,369 | ₩74,591 | ₩74,591 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,037 | ₩76,130 | ₩75,583 | ₩76,120 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,942 | ₩75,743 | ₩74,889 | ₩75,595 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,288 | ₩74,772 | ₩73,981 | ₩74,772 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,481 | ₩74,675 | ₩73,767 | ₩74,409 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,222 | ₩75,343 | ₩75,142 | ₩75,277 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,356 | ₩75,356 | ₩73,420 | ₩73,930 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,182 | ₩75,650 | ₩75,055 | ₩75,055 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,804 | ₩75,569 | ₩74,804 | ₩75,556 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,152 | ₩74,194 | ₩72,686 | ₩74,178 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩73,019 | ₩73,273 | ₩72,565 | ₩72,565 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,421 | ₩74,421 | ₩73,313 | ₩73,467 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,887 | ₩74,110 | ₩73,240 | ₩73,399 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,660 | ₩74,381 | ₩73,460 | ₩73,460 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,063 | ₩76,277 | ₩75,316 | ₩75,547 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,357 | ₩76,357 | ₩75,803 | ₩76,315 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,569 | ₩76,210 | ₩74,969 | ₩75,062 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,411 | ₩76,489 | ₩75,690 | ₩75,690 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,902 | ₩75,943 | ₩74,902 | ₩75,755 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,353 | ₩73,794 | ₩73,153 | ₩73,564 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,617 | ₩73,180 | ₩71,404 | ₩73,126 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,846 | ₩73,161 | ₩71,324 | ₩71,377 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,595 | ₩74,595 | ₩71,137 | ₩73,233 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,047 | ₩74,333 | ₩73,794 | ₩73,820 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,262 | ₩75,716 | ₩73,353 | ₩73,353 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,476 | ₩76,684 | ₩75,476 | ₩76,451 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,612 | ₩77,612 | ₩76,664 | ₩76,664 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,118 | ₩77,668 | ₩77,118 | ₩77,492 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,598 | ₩77,532 | ₩76,591 | ₩77,319 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,290 | ₩76,631 | ₩76,184 | ₩76,532 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,716 | ₩76,170 | ₩75,329 | ₩76,117 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,703 | ₩75,703 | ₩75,156 | ₩75,569 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,249 | ₩75,690 | ₩75,196 | ₩75,396 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,196 | ₩75,196 | ₩74,581 | ₩74,581 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,114 | ₩74,675 | ₩74,061 | ₩74,595 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,767 | ₩74,274 | ₩73,714 | ₩74,274 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,580 | ₩73,647 | ₩73,113 | ₩73,313 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,448 | ₩74,448 | ₩73,391 | ₩73,918 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,915 | ₩75,316 | ₩74,468 | ₩74,662 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,623 | ₩75,997 | ₩75,623 | ₩75,983 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,408 | ₩75,369 | ₩74,063 | ₩75,209 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,704 | ₩74,704 | ₩73,727 | ₩74,397 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,755 | ₩75,169 | ₩74,755 | ₩74,889 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,994 | ₩74,702 | ₩73,994 | ₩74,699 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,047 | ₩74,581 | ₩73,740 | ₩73,846 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,433 | ₩74,314 | ₩73,433 | ₩74,314 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,926 | ₩72,926 | ₩72,605 | ₩72,712 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,378 | ₩72,579 | ₩71,978 | ₩72,232 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,779 | ₩72,779 | ₩72,472 | ₩72,499 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,858 | ₩72,045 | ₩70,868 | ₩71,925 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,286 | ₩71,471 | ₩70,937 | ₩71,244 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,484 | ₩71,484 | ₩70,896 | ₩71,337 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,938 | ₩72,285 | ₩71,778 | ₩72,281 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,310 | ₩72,185 | ₩71,310 | ₩72,145 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,591 | ₩71,591 | ₩70,489 | ₩71,123 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,350 | ₩71,778 | ₩71,083 | ₩71,778 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,377 | ₩71,377 | ₩70,523 | ₩70,576 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,217 | ₩71,431 | ₩70,950 | ₩71,324 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,244 | ₩71,751 | ₩71,244 | ₩71,591 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,669 | ₩70,669 | ₩70,122 | ₩70,523 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,882 | ₩70,536 | ₩69,755 | ₩70,536 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,400 | ₩69,641 | ₩68,400 | ₩69,561 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,904 | ₩68,306 | ₩66,904 | ₩68,306 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,786 | ₩67,852 | ₩67,425 | ₩67,559 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,504 | ₩67,278 | ₩66,450 | ₩67,211 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,665 | ₩67,665 | ₩66,591 | ₩66,709 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,301 | ₩64,875 | ₩63,673 | ₩64,867 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,848 | ₩64,848 | ₩64,287 | ₩64,635 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,153 | ₩64,421 | ₩62,926 | ₩64,421 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,675 | ₩64,955 | ₩64,167 | ₩64,448 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,325 | ₩63,713 | ₩62,138 | ₩63,713 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,711 | ₩61,791 | ₩61,023 | ₩61,363 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,445 | ₩62,645 | ₩61,871 | ₩61,871 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,394 | ₩64,621 | ₩63,380 | ₩63,380 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,262 | ₩65,516 | ₩64,915 | ₩65,089 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,581 | ₩65,011 | ₩64,501 | ₩64,675 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,569 | ₩65,983 | ₩65,142 | ₩65,334 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,356 | ₩65,356 | ₩63,967 | ₩64,247 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩65,008 | ₩65,836 | ₩64,928 | ₩65,596 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,664 | ₩66,691 | ₩65,823 | ₩65,863 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,778 | ₩66,899 | ₩66,564 | ₩66,691 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,597 | ₩66,998 | ₩66,417 | ₩66,571 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,824 | ₩66,931 | ₩65,729 | ₩65,769 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,238 | ₩67,278 | ₩66,504 | ₩66,609 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩68,013 | ₩68,190 | ₩67,519 | ₩67,772 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,240 | ₩68,280 | ₩67,572 | ₩67,799 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,237 | ₩68,013 | ₩66,183 | ₩67,919 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,065 | ₩67,572 | ₩66,637 | ₩66,891 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,826 | ₩68,119 | ₩67,065 | ₩67,892 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,612 | ₩68,199 | ₩67,492 | ₩67,959 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,278 | ₩67,559 | ₩66,183 | ₩67,358 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,478 | ₩68,173 | ₩67,385 | ₩67,986 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,492 | ₩67,919 | ₩67,425 | ₩67,879 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,747 | ₩68,760 | ₩67,759 | ₩68,386 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,254 | ₩69,254 | ₩69,027 | ₩69,214 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,053 | ₩68,553 | ₩68,053 | ₩68,539 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,493 | ₩68,493 | ₩67,746 | ₩67,999 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,159 | ₩68,814 | ₩68,159 | ₩68,600 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,037 | ₩68,153 | ₩67,759 | ₩67,986 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,300 | ₩68,360 | ₩67,766 | ₩67,906 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,758 | ₩67,932 | ₩66,758 | ₩67,627 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,585 | ₩67,866 | ₩67,105 | ₩67,265 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,655 | ₩69,655 | ₩67,572 | ₩67,572 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,281 | ₩69,281 | ₩68,693 | ₩69,054 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,455 | ₩69,655 | ₩69,094 | ₩69,134 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,627 | ₩69,401 | ₩68,627 | ₩69,147 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,786 | ₩68,627 | ₩67,746 | ₩68,587 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,599 | ₩67,932 | ₩67,038 | ₩67,211 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,334 | ₩69,334 | ₩67,719 | ₩68,280 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,042 | ₩70,042 | ₩68,560 | ₩69,161 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,189 | ₩70,696 | ₩70,175 | ₩70,495 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,362 | ₩70,603 | ₩70,122 | ₩70,147 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,097 | ₩71,097 | ₩69,561 | ₩70,669 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,698 | ₩71,711 | ₩71,188 | ₩71,484 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,417 | ₩71,831 | ₩71,417 | ₩71,684 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,137 | ₩71,377 | ₩71,057 | ₩71,177 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,523 | ₩71,017 | ₩70,496 | ₩70,776 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,736 | ₩70,736 | ₩70,296 | ₩70,416 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,735 | ₩70,496 | ₩69,388 | ₩70,095 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,523 | ₩70,523 | ₩69,588 | ₩69,668 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,858 | ₩71,858 | ₩71,457 | ₩71,537 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,071 | ₩72,071 | ₩71,431 | ₩71,436 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,431 | ₩71,431 | ₩70,923 | ₩71,377 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,298 | ₩72,706 | ₩72,172 | ₩72,432 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,138 | ₩72,947 | ₩72,138 | ₩72,754 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,495 | ₩72,686 | ₩72,495 | ₩72,632 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,539 | ₩72,565 | ₩72,138 | ₩72,405 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,953 | ₩73,660 | ₩72,953 | ₩73,101 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,632 | ₩73,019 | ₩72,472 | ₩72,985 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,619 | ₩72,728 | ₩72,338 | ₩72,404 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,899 | ₩72,899 | ₩71,617 | ₩72,045 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,806 | ₩72,846 | ₩72,338 | ₩72,365 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,886 | ₩73,111 | ₩72,872 | ₩72,886 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,126 | ₩73,154 | ₩72,886 | ₩73,086 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,437 | ₩73,700 | ₩73,437 | ₩73,483 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,326 | ₩73,440 | ₩73,246 | ₩73,420 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,926 | ₩73,353 | ₩72,806 | ₩73,313 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,832 | ₩72,872 | ₩72,605 | ₩72,838 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,417 | ₩72,392 | ₩71,417 | ₩72,378 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,301 | ₩71,724 | ₩71,204 | ₩71,337 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,738 | ₩71,738 | ₩70,362 | ₩70,362 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,390 | ₩71,834 | ₩71,137 | ₩71,711 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,325 | ₩72,325 | ₩71,310 | ₩71,444 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,899 | ₩73,046 | ₩71,791 | ₩71,991 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,592 | ₩73,433 | ₩72,392 | ₩73,206 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,953 | ₩73,593 | ₩72,792 | ₩73,420 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,193 | ₩73,353 | ₩73,099 | ₩73,193 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,473 | ₩73,473 | ₩72,832 | ₩73,113 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,313 | ₩73,540 | ₩72,966 | ₩73,233 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,180 | ₩73,180 | ₩72,632 | ₩73,033 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,779 | ₩73,180 | ₩72,686 | ₩73,027 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,393 | ₩73,420 | ₩73,059 | ₩73,162 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,472 | ₩72,979 | ₩72,272 | ₩72,886 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,926 | ₩72,998 | ₩72,806 | ₩72,998 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,799 | ₩72,979 | ₩72,525 | ₩72,766 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,217 | ₩72,365 | ₩71,190 | ₩72,272 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,043 | ₩71,858 | ₩71,043 | ₩71,771 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,962 | ₩70,910 | ₩69,253 | ₩70,083 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,699 | ₩73,166 | ₩69,762 | ₩69,842 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,217 | ₩71,884 | ₩70,776 | ₩71,346 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,337 | ₩71,337 | ₩70,402 | ₩71,003 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,178 | ₩72,444 | ₩71,204 | ₩71,631 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,978 | ₩72,819 | ₩71,764 | ₩72,338 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,405 | ₩73,405 | ₩72,038 | ₩72,232 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩74,021 | ₩74,021 | ₩73,407 | ₩73,834 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,794 | ₩74,047 | ₩73,473 | ₩73,907 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,887 | ₩74,168 | ₩73,420 | ₩74,057 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,791 | ₩72,445 | ₩71,177 | ₩72,445 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,180 | ₩73,375 | ₩72,552 | ₩72,779 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,114 | ₩74,581 | ₩74,047 | ₩74,047 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,461 | ₩74,795 | ₩74,038 | ₩74,114 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,436 | ₩75,703 | ₩75,415 | ₩75,463 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,556 | ₩75,596 | ₩74,935 | ₩75,089 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,396 | ₩75,408 | ₩74,849 | ₩74,875 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,264 | ₩76,451 | ₩75,850 | ₩76,184 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,423 | ₩76,104 | ₩75,273 | ₩75,743 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,755 | ₩75,009 | ₩74,659 | ₩75,009 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,780 | ₩74,061 | ₩73,674 | ₩73,754 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,686 | ₩73,660 | ₩72,686 | ₩73,073 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,965 | ₩72,965 | ₩71,938 | ₩72,552 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,659 | ₩72,872 | ₩72,592 | ₩72,726 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,298 | ₩72,859 | ₩72,298 | ₩72,859 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,150 | ₩72,071 | ₩71,150 | ₩71,818 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,111 | ₩72,378 | ₩71,358 | ₩71,537 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,125 | ₩72,512 | ₩71,328 | ₩71,818 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,431 | ₩72,105 | ₩71,364 | ₩71,497 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,871 | ₩72,309 | ₩71,750 | ₩72,296 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,477 | ₩73,527 | ₩70,790 | ₩70,790 | -3.66% | 8.4천 |
|---|