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 | ₩78,495 | ₩78,842 | ₩78,481 | ₩78,778 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,775 | ₩78,864 | ₩77,721 | ₩77,877 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,575 | ₩79,226 | ₩78,575 | ₩79,226 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,350 | ₩79,616 | ₩79,307 | ₩79,307 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,341 | ₩78,855 | ₩78,315 | ₩78,659 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,747 | ₩78,034 | ₩77,747 | ₩77,786 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,947 | ₩77,200 | ₩76,676 | ₩76,960 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,454 | ₩77,454 | ₩76,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,693 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,773 | ₩76,833 | ₩76,600 | ₩76,749 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,620 | ₩76,813 | ₩76,393 | ₩76,536 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,800 | ₩77,228 | ₩76,800 | ₩77,187 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,093 | ₩76,696 | ₩75,973 | ₩76,696 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,433 | ₩76,626 | ₩76,239 | ₩76,251 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,358 | ₩77,414 | ₩77,107 | ₩77,200 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,193 | ₩76,953 | ₩76,193 | ₩76,953 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,838 | ₩75,152 | ₩74,651 | ₩75,152 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,665 | ₩74,665 | ₩74,451 | ₩74,597 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,104 | ₩74,211 | ₩73,477 | ₩73,518 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,490 | ₩73,490 | ₩73,237 | ₩73,254 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,317 | ₩73,984 | ₩73,197 | ₩73,664 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,711 | ₩74,901 | ₩74,598 | ₩74,651 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩73,971 | ₩74,291 | ₩73,877 | ₩73,877 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,938 | ₩74,985 | ₩74,718 | ₩74,718 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,946 | ₩75,946 | ₩75,140 | ₩75,161 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,452 | ₩75,485 | ₩75,158 | ₩75,363 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,958 | ₩75,265 | ₩74,505 | ₩75,185 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,224 | ₩74,324 | ₩74,131 | ₩74,214 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,051 | ₩74,144 | ₩73,851 | ₩73,931 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,665 | ₩74,888 | ₩74,551 | ₩74,888 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,832 | ₩76,059 | ₩75,277 | ₩75,277 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,666 | ₩75,946 | ₩75,632 | ₩75,882 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,117 | ₩75,225 | ₩74,825 | ₩75,185 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,358 | ₩74,898 | ₩74,358 | ₩74,892 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,064 | ₩74,438 | ₩74,064 | ₩74,215 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,718 | ₩75,012 | ₩74,645 | ₩74,908 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,961 | ₩75,132 | ₩74,494 | ₩74,494 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,172 | ₩75,492 | ₩74,985 | ₩75,029 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,932 | ₩75,932 | ₩75,636 | ₩75,636 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,214 | ₩77,541 | ₩77,134 | ₩77,134 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,374 | ₩77,374 | ₩76,867 | ₩77,045 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,880 | ₩77,267 | ₩76,880 | ₩77,032 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,540 | ₩76,773 | ₩76,540 | ₩76,565 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,219 | ₩76,293 | ₩75,732 | ₩75,795 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,466 | ₩76,480 | ₩75,812 | ₩75,920 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,053 | ₩76,266 | ₩75,999 | ₩76,199 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,626 | ₩76,626 | ₩75,892 | ₩75,906 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,294 | ₩77,294 | ₩76,279 | ₩76,279 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,606 | ₩76,573 | ₩75,599 | ₩76,353 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,276 | ₩74,411 | ₩72,276 | ₩74,264 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,623 | ₩73,154 | ₩71,769 | ₩72,905 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,382 | ₩71,796 | ₩71,168 | ₩71,766 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,155 | ₩71,155 | ₩69,869 | ₩69,869 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,875 | ₩71,595 | ₩70,548 | ₩71,457 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,930 | ₩72,930 | ₩71,449 | ₩72,070 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,930 | ₩72,950 | ₩72,289 | ₩72,449 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,550 | ₩73,550 | ₩72,650 | ₩73,109 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,258 | ₩74,671 | ₩74,211 | ₩74,396 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,150 | ₩74,598 | ₩74,150 | ₩74,522 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,102 | ₩74,144 | ₩73,430 | ₩73,488 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,153 | ₩73,920 | ₩73,117 | ₩73,344 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,438 | ₩75,118 | ₩73,864 | ₩74,078 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,425 | ₩75,612 | ₩74,771 | ₩75,586 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,265 | ₩75,559 | ₩74,865 | ₩75,520 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,212 | ₩75,332 | ₩74,554 | ₩74,554 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩75,999 | ₩76,093 | ₩75,545 | ₩76,082 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,905 | ₩75,706 | ₩74,852 | ₩75,557 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,251 | ₩74,735 | ₩73,944 | ₩74,735 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,445 | ₩74,638 | ₩73,731 | ₩74,372 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,185 | ₩75,305 | ₩75,105 | ₩75,240 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,319 | ₩75,319 | ₩73,384 | ₩73,893 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,145 | ₩75,612 | ₩75,018 | ₩75,018 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,767 | ₩75,532 | ₩74,767 | ₩75,519 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,115 | ₩74,158 | ₩72,650 | ₩74,142 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩72,983 | ₩73,237 | ₩72,530 | ₩72,530 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,384 | ₩74,384 | ₩73,277 | ₩73,430 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,851 | ₩74,074 | ₩73,203 | ₩73,362 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,624 | ₩74,344 | ₩73,424 | ₩73,424 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,026 | ₩76,239 | ₩75,279 | ₩75,509 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,319 | ₩76,319 | ₩75,766 | ₩76,277 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,532 | ₩76,173 | ₩74,932 | ₩75,025 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,373 | ₩76,452 | ₩75,652 | ₩75,652 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,865 | ₩75,906 | ₩74,865 | ₩75,718 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,317 | ₩73,757 | ₩73,117 | ₩73,528 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,582 | ₩73,143 | ₩71,369 | ₩73,090 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,810 | ₩73,125 | ₩71,288 | ₩71,342 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,558 | ₩74,558 | ₩71,102 | ₩73,197 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,011 | ₩74,296 | ₩73,757 | ₩73,784 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,225 | ₩75,679 | ₩73,317 | ₩73,317 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,439 | ₩76,646 | ₩75,439 | ₩76,413 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,574 | ₩77,574 | ₩76,626 | ₩76,626 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,080 | ₩77,630 | ₩77,080 | ₩77,454 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,560 | ₩77,494 | ₩76,553 | ₩77,280 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,253 | ₩76,593 | ₩76,146 | ₩76,494 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,679 | ₩76,133 | ₩75,292 | ₩76,079 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,666 | ₩75,666 | ₩75,118 | ₩75,532 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,212 | ₩75,652 | ₩75,158 | ₩75,359 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,158 | ₩75,158 | ₩74,545 | ₩74,545 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,078 | ₩74,638 | ₩74,024 | ₩74,558 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,731 | ₩74,238 | ₩73,677 | ₩74,238 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,544 | ₩73,610 | ₩73,077 | ₩73,277 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,411 | ₩74,411 | ₩73,354 | ₩73,881 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,878 | ₩75,279 | ₩74,431 | ₩74,625 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,586 | ₩75,959 | ₩75,586 | ₩75,946 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,371 | ₩75,332 | ₩74,027 | ₩75,172 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,667 | ₩74,667 | ₩73,691 | ₩74,360 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,718 | ₩75,132 | ₩74,718 | ₩74,852 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,957 | ₩74,665 | ₩73,957 | ₩74,662 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,011 | ₩74,545 | ₩73,704 | ₩73,809 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,397 | ₩74,278 | ₩73,397 | ₩74,278 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,890 | ₩72,890 | ₩72,570 | ₩72,676 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,343 | ₩72,543 | ₩71,942 | ₩72,196 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,743 | ₩72,743 | ₩72,436 | ₩72,463 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,822 | ₩72,009 | ₩70,833 | ₩71,889 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,251 | ₩71,435 | ₩70,901 | ₩71,208 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,449 | ₩71,449 | ₩70,861 | ₩71,302 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,902 | ₩72,249 | ₩71,742 | ₩72,245 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,275 | ₩72,149 | ₩71,275 | ₩72,109 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,555 | ₩71,555 | ₩70,454 | ₩71,088 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,315 | ₩71,742 | ₩71,048 | ₩71,742 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,342 | ₩71,342 | ₩70,488 | ₩70,541 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,182 | ₩71,395 | ₩70,915 | ₩71,288 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,208 | ₩71,715 | ₩71,208 | ₩71,555 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,635 | ₩70,635 | ₩70,087 | ₩70,488 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,847 | ₩70,501 | ₩69,720 | ₩70,501 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,366 | ₩69,607 | ₩68,366 | ₩69,527 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,871 | ₩68,273 | ₩66,871 | ₩68,273 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,752 | ₩67,819 | ₩67,392 | ₩67,525 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,471 | ₩67,245 | ₩66,418 | ₩67,178 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,632 | ₩67,632 | ₩66,558 | ₩66,676 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,269 | ₩64,843 | ₩63,642 | ₩64,835 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,816 | ₩64,816 | ₩64,256 | ₩64,603 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,121 | ₩64,389 | ₩62,895 | ₩64,389 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,643 | ₩64,923 | ₩64,136 | ₩64,416 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,294 | ₩63,682 | ₩62,107 | ₩63,682 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,680 | ₩61,760 | ₩60,993 | ₩61,333 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,414 | ₩62,614 | ₩61,840 | ₩61,840 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,362 | ₩64,589 | ₩63,348 | ₩63,348 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,230 | ₩65,483 | ₩64,883 | ₩65,056 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,549 | ₩64,979 | ₩64,469 | ₩64,643 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,537 | ₩65,950 | ₩65,110 | ₩65,302 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,323 | ₩65,323 | ₩63,935 | ₩64,216 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩64,976 | ₩65,804 | ₩64,896 | ₩65,563 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,631 | ₩66,658 | ₩65,790 | ₩65,830 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,745 | ₩66,866 | ₩66,531 | ₩66,658 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,564 | ₩66,965 | ₩66,384 | ₩66,538 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,791 | ₩66,898 | ₩65,697 | ₩65,737 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,205 | ₩67,245 | ₩66,471 | ₩66,576 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩67,979 | ₩68,156 | ₩67,485 | ₩67,739 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,206 | ₩68,246 | ₩67,539 | ₩67,765 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,204 | ₩67,979 | ₩66,151 | ₩67,886 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,031 | ₩67,539 | ₩66,604 | ₩66,858 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,792 | ₩68,086 | ₩67,031 | ₩67,859 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,579 | ₩68,166 | ₩67,458 | ₩67,926 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,245 | ₩67,525 | ₩66,151 | ₩67,325 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,445 | ₩68,139 | ₩67,352 | ₩67,952 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,458 | ₩67,886 | ₩67,392 | ₩67,845 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,713 | ₩68,726 | ₩67,725 | ₩68,353 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,220 | ₩69,220 | ₩68,993 | ₩69,180 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,019 | ₩68,519 | ₩68,019 | ₩68,505 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,459 | ₩68,459 | ₩67,712 | ₩67,966 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,126 | ₩68,780 | ₩68,126 | ₩68,566 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,003 | ₩68,119 | ₩67,725 | ₩67,952 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,266 | ₩68,326 | ₩67,732 | ₩67,872 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,725 | ₩67,899 | ₩66,725 | ₩67,593 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,552 | ₩67,832 | ₩67,071 | ₩67,232 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,620 | ₩69,620 | ₩67,539 | ₩67,539 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,247 | ₩69,247 | ₩68,660 | ₩69,020 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,420 | ₩69,620 | ₩69,060 | ₩69,100 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,593 | ₩69,367 | ₩68,593 | ₩69,113 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,752 | ₩68,593 | ₩67,712 | ₩68,553 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,565 | ₩67,899 | ₩67,005 | ₩67,178 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,300 | ₩69,300 | ₩67,685 | ₩68,246 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,007 | ₩70,007 | ₩68,526 | ₩69,127 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,154 | ₩70,661 | ₩70,141 | ₩70,460 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,328 | ₩70,568 | ₩70,087 | ₩70,113 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,062 | ₩71,062 | ₩69,527 | ₩70,635 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,662 | ₩71,675 | ₩71,152 | ₩71,449 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,382 | ₩71,796 | ₩71,382 | ₩71,649 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,102 | ₩71,342 | ₩71,022 | ₩71,142 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,488 | ₩70,982 | ₩70,461 | ₩70,741 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,701 | ₩70,701 | ₩70,261 | ₩70,381 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,700 | ₩70,461 | ₩69,353 | ₩70,061 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,488 | ₩70,488 | ₩69,554 | ₩69,634 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,822 | ₩71,822 | ₩71,422 | ₩71,502 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,036 | ₩72,036 | ₩71,395 | ₩71,401 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,395 | ₩71,395 | ₩70,888 | ₩71,342 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,263 | ₩72,670 | ₩72,136 | ₩72,396 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,102 | ₩72,911 | ₩72,102 | ₩72,718 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,459 | ₩72,650 | ₩72,459 | ₩72,596 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,503 | ₩72,530 | ₩72,102 | ₩72,369 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,917 | ₩73,624 | ₩72,917 | ₩73,065 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,596 | ₩72,983 | ₩72,436 | ₩72,949 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,583 | ₩72,692 | ₩72,303 | ₩72,368 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,863 | ₩72,863 | ₩71,582 | ₩72,009 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,770 | ₩72,810 | ₩72,303 | ₩72,329 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,850 | ₩73,075 | ₩72,836 | ₩72,850 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,090 | ₩73,118 | ₩72,850 | ₩73,050 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,401 | ₩73,664 | ₩73,401 | ₩73,446 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,290 | ₩73,404 | ₩73,210 | ₩73,384 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,890 | ₩73,317 | ₩72,770 | ₩73,277 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,796 | ₩72,836 | ₩72,570 | ₩72,802 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,382 | ₩72,356 | ₩71,382 | ₩72,343 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,266 | ₩71,689 | ₩71,168 | ₩71,302 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,702 | ₩71,702 | ₩70,328 | ₩70,328 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,355 | ₩71,798 | ₩71,102 | ₩71,675 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,289 | ₩72,289 | ₩71,275 | ₩71,409 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,863 | ₩73,010 | ₩71,756 | ₩71,956 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,556 | ₩73,397 | ₩72,356 | ₩73,170 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,917 | ₩73,557 | ₩72,756 | ₩73,384 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,157 | ₩73,317 | ₩73,063 | ₩73,157 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,437 | ₩73,437 | ₩72,796 | ₩73,077 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,277 | ₩73,504 | ₩72,930 | ₩73,197 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,143 | ₩73,143 | ₩72,596 | ₩72,997 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,743 | ₩73,143 | ₩72,650 | ₩72,991 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,357 | ₩73,384 | ₩73,023 | ₩73,126 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,436 | ₩72,943 | ₩72,236 | ₩72,850 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,890 | ₩72,962 | ₩72,770 | ₩72,962 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,763 | ₩72,943 | ₩72,489 | ₩72,730 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,182 | ₩72,329 | ₩71,155 | ₩72,236 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,008 | ₩71,822 | ₩71,008 | ₩71,736 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,927 | ₩70,875 | ₩69,219 | ₩70,049 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,663 | ₩73,130 | ₩69,727 | ₩69,807 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,182 | ₩71,849 | ₩70,741 | ₩71,311 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,302 | ₩71,302 | ₩70,368 | ₩70,968 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,143 | ₩72,408 | ₩71,168 | ₩71,595 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,942 | ₩72,783 | ₩71,729 | ₩72,303 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,369 | ₩73,369 | ₩72,002 | ₩72,196 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩73,984 | ₩73,984 | ₩73,370 | ₩73,797 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,757 | ₩74,011 | ₩73,437 | ₩73,871 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,851 | ₩74,131 | ₩73,384 | ₩74,020 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,756 | ₩72,409 | ₩71,142 | ₩72,409 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,143 | ₩73,338 | ₩72,516 | ₩72,743 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,078 | ₩74,545 | ₩74,011 | ₩74,011 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,425 | ₩74,758 | ₩74,001 | ₩74,078 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,399 | ₩75,666 | ₩75,377 | ₩75,425 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,519 | ₩75,559 | ₩74,898 | ₩75,052 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,359 | ₩75,371 | ₩74,812 | ₩74,838 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,226 | ₩76,413 | ₩75,812 | ₩76,146 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,385 | ₩76,066 | ₩75,236 | ₩75,706 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,718 | ₩74,972 | ₩74,622 | ₩74,972 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,744 | ₩74,024 | ₩73,637 | ₩73,717 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,650 | ₩73,624 | ₩72,650 | ₩73,037 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,929 | ₩72,929 | ₩71,902 | ₩72,516 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,623 | ₩72,836 | ₩72,556 | ₩72,690 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,263 | ₩72,823 | ₩72,263 | ₩72,823 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,115 | ₩72,036 | ₩71,115 | ₩71,782 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,076 | ₩72,343 | ₩71,323 | ₩71,502 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,089 | ₩72,476 | ₩71,292 | ₩71,782 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,395 | ₩72,069 | ₩71,328 | ₩71,462 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,836 | ₩72,273 | ₩71,714 | ₩72,260 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,441 | ₩73,490 | ₩70,755 | ₩70,755 | -3.66% | 8.4천 |
|---|