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 | ₩78,512 | ₩78,859 | ₩78,498 | ₩78,795 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,792 | ₩78,881 | ₩77,738 | ₩77,894 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,592 | ₩79,243 | ₩78,592 | ₩79,243 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,367 | ₩79,633 | ₩79,325 | ₩79,325 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,358 | ₩78,872 | ₩78,332 | ₩78,676 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,764 | ₩78,051 | ₩77,764 | ₩77,803 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,963 | ₩77,217 | ₩76,692 | ₩76,977 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,471 | ₩77,471 | ₩76,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,710 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,790 | ₩76,850 | ₩76,616 | ₩76,766 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,636 | ₩76,830 | ₩76,409 | ₩76,552 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,817 | ₩77,245 | ₩76,817 | ₩77,204 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,109 | ₩76,712 | ₩75,989 | ₩76,712 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,450 | ₩76,643 | ₩76,256 | ₩76,268 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,375 | ₩77,431 | ₩77,124 | ₩77,217 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,209 | ₩76,970 | ₩76,209 | ₩76,970 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,854 | ₩75,168 | ₩74,668 | ₩75,168 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,681 | ₩74,681 | ₩74,467 | ₩74,613 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,120 | ₩74,227 | ₩73,493 | ₩73,534 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,506 | ₩73,506 | ₩73,253 | ₩73,270 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,333 | ₩74,000 | ₩73,213 | ₩73,680 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,728 | ₩74,917 | ₩74,614 | ₩74,668 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩73,987 | ₩74,307 | ₩73,893 | ₩73,893 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,955 | ₩75,001 | ₩74,734 | ₩74,734 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,962 | ₩75,962 | ₩75,156 | ₩75,177 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,468 | ₩75,502 | ₩75,175 | ₩75,379 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,975 | ₩75,282 | ₩74,521 | ₩75,202 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,240 | ₩74,341 | ₩74,147 | ₩74,230 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,067 | ₩74,160 | ₩73,867 | ₩73,947 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,681 | ₩74,904 | ₩74,567 | ₩74,904 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,849 | ₩76,076 | ₩75,294 | ₩75,294 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,682 | ₩75,962 | ₩75,649 | ₩75,898 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,133 | ₩75,242 | ₩74,841 | ₩75,202 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,374 | ₩74,915 | ₩74,374 | ₩74,908 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,080 | ₩74,454 | ₩74,080 | ₩74,231 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,734 | ₩75,028 | ₩74,661 | ₩74,924 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,977 | ₩75,148 | ₩74,510 | ₩74,510 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,188 | ₩75,509 | ₩75,001 | ₩75,045 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,949 | ₩75,949 | ₩75,653 | ₩75,653 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,230 | ₩77,557 | ₩77,150 | ₩77,150 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,391 | ₩77,391 | ₩76,883 | ₩77,062 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,897 | ₩77,284 | ₩76,897 | ₩77,049 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,556 | ₩76,790 | ₩76,556 | ₩76,582 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,236 | ₩76,309 | ₩75,749 | ₩75,812 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,483 | ₩76,496 | ₩75,829 | ₩75,937 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,069 | ₩76,283 | ₩76,016 | ₩76,216 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,643 | ₩76,643 | ₩75,909 | ₩75,922 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,310 | ₩77,310 | ₩76,296 | ₩76,296 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,622 | ₩76,590 | ₩75,615 | ₩76,369 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,292 | ₩74,427 | ₩72,292 | ₩74,281 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,639 | ₩73,170 | ₩71,784 | ₩72,920 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,397 | ₩71,811 | ₩71,184 | ₩71,782 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,170 | ₩71,170 | ₩69,884 | ₩69,884 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,890 | ₩71,611 | ₩70,563 | ₩71,472 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,946 | ₩72,946 | ₩71,464 | ₩72,086 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,946 | ₩72,966 | ₩72,305 | ₩72,465 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,566 | ₩73,566 | ₩72,665 | ₩73,125 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,274 | ₩74,688 | ₩74,227 | ₩74,413 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,166 | ₩74,614 | ₩74,166 | ₩74,538 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,118 | ₩74,160 | ₩73,446 | ₩73,504 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,169 | ₩73,936 | ₩73,133 | ₩73,360 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,454 | ₩75,135 | ₩73,880 | ₩74,094 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,442 | ₩75,629 | ₩74,788 | ₩75,602 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,282 | ₩75,575 | ₩74,881 | ₩75,537 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,228 | ₩75,348 | ₩74,570 | ₩74,570 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,016 | ₩76,109 | ₩75,562 | ₩76,098 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,921 | ₩75,722 | ₩74,868 | ₩75,574 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,267 | ₩74,752 | ₩73,960 | ₩74,752 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,461 | ₩74,654 | ₩73,747 | ₩74,389 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,202 | ₩75,322 | ₩75,121 | ₩75,256 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,335 | ₩75,335 | ₩73,400 | ₩73,909 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,161 | ₩75,629 | ₩75,035 | ₩75,035 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,784 | ₩75,549 | ₩74,784 | ₩75,535 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,131 | ₩74,174 | ₩72,665 | ₩74,158 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩72,999 | ₩73,253 | ₩72,545 | ₩72,545 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,401 | ₩74,401 | ₩73,293 | ₩73,446 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,867 | ₩74,090 | ₩73,219 | ₩73,378 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,640 | ₩74,361 | ₩73,440 | ₩73,440 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,042 | ₩76,256 | ₩75,295 | ₩75,526 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,336 | ₩76,336 | ₩75,782 | ₩76,293 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,549 | ₩76,189 | ₩74,948 | ₩75,041 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,389 | ₩76,468 | ₩75,669 | ₩75,669 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,881 | ₩75,922 | ₩74,881 | ₩75,734 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,333 | ₩73,773 | ₩73,133 | ₩73,544 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,598 | ₩73,159 | ₩71,384 | ₩73,106 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,826 | ₩73,141 | ₩71,304 | ₩71,357 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,574 | ₩74,574 | ₩71,117 | ₩73,213 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,027 | ₩74,313 | ₩73,773 | ₩73,800 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,242 | ₩75,695 | ₩73,333 | ₩73,333 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,455 | ₩76,663 | ₩75,455 | ₩76,430 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,591 | ₩77,591 | ₩76,643 | ₩76,643 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,097 | ₩77,647 | ₩77,097 | ₩77,471 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,576 | ₩77,511 | ₩76,570 | ₩77,297 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,269 | ₩76,610 | ₩76,163 | ₩76,511 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,695 | ₩76,149 | ₩75,308 | ₩76,096 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,682 | ₩75,682 | ₩75,135 | ₩75,549 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,228 | ₩75,669 | ₩75,175 | ₩75,375 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,175 | ₩75,175 | ₩74,561 | ₩74,561 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,094 | ₩74,654 | ₩74,040 | ₩74,574 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,747 | ₩74,254 | ₩73,693 | ₩74,254 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,560 | ₩73,626 | ₩73,093 | ₩73,293 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,427 | ₩74,427 | ₩73,370 | ₩73,897 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,895 | ₩75,295 | ₩74,447 | ₩74,641 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,602 | ₩75,976 | ₩75,602 | ₩75,962 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,387 | ₩75,348 | ₩74,043 | ₩75,188 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,684 | ₩74,684 | ₩73,707 | ₩74,377 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,734 | ₩75,148 | ₩74,734 | ₩74,868 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,974 | ₩74,681 | ₩73,974 | ₩74,678 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,027 | ₩74,561 | ₩73,720 | ₩73,825 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,413 | ₩74,294 | ₩73,413 | ₩74,294 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,906 | ₩72,906 | ₩72,585 | ₩72,692 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,358 | ₩72,559 | ₩71,958 | ₩72,212 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,759 | ₩72,759 | ₩72,452 | ₩72,479 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,838 | ₩72,025 | ₩70,849 | ₩71,905 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,267 | ₩71,451 | ₩70,917 | ₩71,224 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,464 | ₩71,464 | ₩70,877 | ₩71,317 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,918 | ₩72,265 | ₩71,758 | ₩72,261 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,291 | ₩72,165 | ₩71,291 | ₩72,125 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,571 | ₩71,571 | ₩70,470 | ₩71,104 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,331 | ₩71,758 | ₩71,064 | ₩71,758 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,357 | ₩71,357 | ₩70,503 | ₩70,556 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,197 | ₩71,411 | ₩70,930 | ₩71,304 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,224 | ₩71,731 | ₩71,224 | ₩71,571 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,650 | ₩70,650 | ₩70,103 | ₩70,503 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,862 | ₩70,516 | ₩69,736 | ₩70,516 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,381 | ₩69,622 | ₩68,381 | ₩69,542 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,886 | ₩68,287 | ₩66,886 | ₩68,287 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,767 | ₩67,834 | ₩67,406 | ₩67,540 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,485 | ₩67,260 | ₩66,432 | ₩67,193 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,647 | ₩67,647 | ₩66,572 | ₩66,691 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,283 | ₩64,857 | ₩63,656 | ₩64,849 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,830 | ₩64,830 | ₩64,270 | ₩64,617 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,135 | ₩64,403 | ₩62,908 | ₩64,403 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,657 | ₩64,937 | ₩64,150 | ₩64,430 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,308 | ₩63,696 | ₩62,121 | ₩63,696 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,694 | ₩61,774 | ₩61,006 | ₩61,346 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,428 | ₩62,628 | ₩61,854 | ₩61,854 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,376 | ₩64,603 | ₩63,362 | ₩63,362 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,244 | ₩65,498 | ₩64,897 | ₩65,071 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,563 | ₩64,993 | ₩64,483 | ₩64,657 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,551 | ₩65,965 | ₩65,124 | ₩65,316 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,337 | ₩65,337 | ₩63,949 | ₩64,230 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩64,990 | ₩65,818 | ₩64,910 | ₩65,578 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,646 | ₩66,672 | ₩65,805 | ₩65,845 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,759 | ₩66,880 | ₩66,545 | ₩66,672 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,579 | ₩66,979 | ₩66,399 | ₩66,552 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,806 | ₩66,913 | ₩65,711 | ₩65,751 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,220 | ₩67,260 | ₩66,485 | ₩66,591 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩67,994 | ₩68,171 | ₩67,500 | ₩67,753 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,221 | ₩68,261 | ₩67,553 | ₩67,780 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,218 | ₩67,994 | ₩66,165 | ₩67,900 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,046 | ₩67,553 | ₩66,619 | ₩66,872 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,807 | ₩68,100 | ₩67,046 | ₩67,874 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,593 | ₩68,181 | ₩67,473 | ₩67,940 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,260 | ₩67,540 | ₩66,165 | ₩67,340 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,460 | ₩68,154 | ₩67,366 | ₩67,967 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,473 | ₩67,900 | ₩67,406 | ₩67,860 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,728 | ₩68,741 | ₩67,740 | ₩68,367 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,235 | ₩69,235 | ₩69,008 | ₩69,195 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,034 | ₩68,534 | ₩68,034 | ₩68,520 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,474 | ₩68,474 | ₩67,727 | ₩67,980 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,141 | ₩68,795 | ₩68,141 | ₩68,581 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,018 | ₩68,134 | ₩67,740 | ₩67,967 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,281 | ₩68,341 | ₩67,747 | ₩67,887 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,739 | ₩67,914 | ₩66,739 | ₩67,608 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,567 | ₩67,847 | ₩67,086 | ₩67,246 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,635 | ₩69,635 | ₩67,553 | ₩67,553 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,262 | ₩69,262 | ₩68,674 | ₩69,035 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,435 | ₩69,635 | ₩69,075 | ₩69,115 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,608 | ₩69,382 | ₩68,608 | ₩69,128 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,767 | ₩68,608 | ₩67,727 | ₩68,568 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,580 | ₩67,914 | ₩67,019 | ₩67,193 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,315 | ₩69,315 | ₩67,700 | ₩68,261 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,023 | ₩70,023 | ₩68,541 | ₩69,142 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,169 | ₩70,677 | ₩70,156 | ₩70,475 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,343 | ₩70,583 | ₩70,103 | ₩70,128 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,077 | ₩71,077 | ₩69,542 | ₩70,650 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,678 | ₩71,691 | ₩71,168 | ₩71,464 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,397 | ₩71,811 | ₩71,397 | ₩71,664 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,117 | ₩71,357 | ₩71,037 | ₩71,157 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,503 | ₩70,997 | ₩70,476 | ₩70,757 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,717 | ₩70,717 | ₩70,276 | ₩70,396 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,716 | ₩70,476 | ₩69,369 | ₩70,076 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,503 | ₩70,503 | ₩69,569 | ₩69,649 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,838 | ₩71,838 | ₩71,437 | ₩71,518 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,051 | ₩72,051 | ₩71,411 | ₩71,416 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,411 | ₩71,411 | ₩70,904 | ₩71,357 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,278 | ₩72,685 | ₩72,152 | ₩72,412 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,118 | ₩72,927 | ₩72,118 | ₩72,733 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,475 | ₩72,665 | ₩72,475 | ₩72,612 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,519 | ₩72,545 | ₩72,118 | ₩72,385 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,932 | ₩73,640 | ₩72,932 | ₩73,081 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,612 | ₩72,999 | ₩72,452 | ₩72,964 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,599 | ₩72,708 | ₩72,318 | ₩72,384 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,879 | ₩72,879 | ₩71,598 | ₩72,025 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,786 | ₩72,826 | ₩72,318 | ₩72,345 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,866 | ₩73,091 | ₩72,852 | ₩72,866 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,106 | ₩73,134 | ₩72,866 | ₩73,066 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,417 | ₩73,680 | ₩73,417 | ₩73,462 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,306 | ₩73,420 | ₩73,226 | ₩73,400 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,906 | ₩73,333 | ₩72,786 | ₩73,293 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,812 | ₩72,852 | ₩72,585 | ₩72,818 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,397 | ₩72,372 | ₩71,397 | ₩72,358 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,281 | ₩71,704 | ₩71,184 | ₩71,317 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,718 | ₩71,718 | ₩70,343 | ₩70,343 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,371 | ₩71,814 | ₩71,117 | ₩71,691 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,305 | ₩72,305 | ₩71,291 | ₩71,424 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,879 | ₩73,026 | ₩71,771 | ₩71,971 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,572 | ₩73,413 | ₩72,372 | ₩73,186 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,932 | ₩73,573 | ₩72,772 | ₩73,400 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,173 | ₩73,333 | ₩73,079 | ₩73,173 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,453 | ₩73,453 | ₩72,812 | ₩73,093 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,293 | ₩73,520 | ₩72,946 | ₩73,213 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,159 | ₩73,159 | ₩72,612 | ₩73,012 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,759 | ₩73,159 | ₩72,665 | ₩73,007 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,373 | ₩73,400 | ₩73,039 | ₩73,142 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,452 | ₩72,959 | ₩72,252 | ₩72,866 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,906 | ₩72,978 | ₩72,786 | ₩72,978 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,779 | ₩72,959 | ₩72,505 | ₩72,746 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,197 | ₩72,345 | ₩71,170 | ₩72,252 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,024 | ₩71,838 | ₩71,024 | ₩71,751 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,942 | ₩70,890 | ₩69,234 | ₩70,064 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,679 | ₩73,146 | ₩69,742 | ₩69,822 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,197 | ₩71,865 | ₩70,757 | ₩71,327 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,317 | ₩71,317 | ₩70,383 | ₩70,984 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,158 | ₩72,424 | ₩71,184 | ₩71,611 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,958 | ₩72,799 | ₩71,744 | ₩72,318 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,385 | ₩73,385 | ₩72,018 | ₩72,212 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩74,000 | ₩74,000 | ₩73,386 | ₩73,813 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,773 | ₩74,027 | ₩73,453 | ₩73,887 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,867 | ₩74,147 | ₩73,400 | ₩74,036 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,771 | ₩72,425 | ₩71,157 | ₩72,425 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,159 | ₩73,354 | ₩72,532 | ₩72,759 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,094 | ₩74,561 | ₩74,027 | ₩74,027 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,441 | ₩74,774 | ₩74,018 | ₩74,094 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,415 | ₩75,682 | ₩75,394 | ₩75,442 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,535 | ₩75,575 | ₩74,915 | ₩75,068 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,375 | ₩75,387 | ₩74,828 | ₩74,854 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,243 | ₩76,430 | ₩75,829 | ₩76,163 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,402 | ₩76,082 | ₩75,252 | ₩75,722 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,734 | ₩74,988 | ₩74,638 | ₩74,988 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,760 | ₩74,040 | ₩73,653 | ₩73,733 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,665 | ₩73,640 | ₩72,665 | ₩73,053 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,944 | ₩72,944 | ₩71,918 | ₩72,532 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,639 | ₩72,852 | ₩72,572 | ₩72,705 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,278 | ₩72,839 | ₩72,278 | ₩72,839 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,130 | ₩72,051 | ₩71,130 | ₩71,798 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,091 | ₩72,358 | ₩71,339 | ₩71,518 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,105 | ₩72,492 | ₩71,308 | ₩71,798 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,411 | ₩72,085 | ₩71,344 | ₩71,477 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,851 | ₩72,289 | ₩71,730 | ₩72,276 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,457 | ₩73,506 | ₩70,770 | ₩70,770 | -3.66% | 8.4천 |
|---|