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 | ₩78,488 | ₩78,835 | ₩78,475 | ₩78,771 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,768 | ₩78,858 | ₩77,714 | ₩77,870 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,568 | ₩79,219 | ₩78,568 | ₩79,219 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,344 | ₩79,609 | ₩79,301 | ₩79,301 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,335 | ₩78,849 | ₩78,308 | ₩78,652 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,741 | ₩78,028 | ₩77,741 | ₩77,780 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,940 | ₩77,194 | ₩76,669 | ₩76,954 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,447 | ₩77,447 | ₩76,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,687 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,767 | ₩76,827 | ₩76,593 | ₩76,743 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,613 | ₩76,807 | ₩76,387 | ₩76,529 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,794 | ₩77,222 | ₩76,794 | ₩77,181 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,086 | ₩76,689 | ₩75,966 | ₩76,689 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,427 | ₩76,620 | ₩76,233 | ₩76,245 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,351 | ₩77,407 | ₩77,100 | ₩77,194 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,186 | ₩76,947 | ₩76,186 | ₩76,947 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,832 | ₩75,146 | ₩74,645 | ₩75,146 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,659 | ₩74,659 | ₩74,445 | ₩74,591 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,098 | ₩74,205 | ₩73,471 | ₩73,512 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,484 | ₩73,484 | ₩73,231 | ₩73,248 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,311 | ₩73,978 | ₩73,191 | ₩73,658 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,705 | ₩74,895 | ₩74,592 | ₩74,645 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩73,965 | ₩74,285 | ₩73,871 | ₩73,871 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,932 | ₩74,979 | ₩74,712 | ₩74,712 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,940 | ₩75,940 | ₩75,134 | ₩75,155 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,446 | ₩75,479 | ₩75,152 | ₩75,356 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩74,952 | ₩75,259 | ₩74,498 | ₩75,179 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,218 | ₩74,318 | ₩74,125 | ₩74,208 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,045 | ₩74,138 | ₩73,845 | ₩73,925 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,659 | ₩74,881 | ₩74,545 | ₩74,881 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,826 | ₩76,053 | ₩75,271 | ₩75,271 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,659 | ₩75,940 | ₩75,626 | ₩75,876 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,111 | ₩75,219 | ₩74,819 | ₩75,179 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,352 | ₩74,892 | ₩74,352 | ₩74,885 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,058 | ₩74,432 | ₩74,058 | ₩74,209 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,712 | ₩75,005 | ₩74,639 | ₩74,901 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩74,955 | ₩75,126 | ₩74,488 | ₩74,488 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,166 | ₩75,486 | ₩74,979 | ₩75,023 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,926 | ₩75,926 | ₩75,630 | ₩75,630 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,207 | ₩77,534 | ₩77,127 | ₩77,127 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,367 | ₩77,367 | ₩76,860 | ₩77,039 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,874 | ₩77,261 | ₩76,874 | ₩77,026 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,533 | ₩76,767 | ₩76,533 | ₩76,559 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,213 | ₩76,287 | ₩75,726 | ₩75,789 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,460 | ₩76,473 | ₩75,806 | ₩75,914 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,046 | ₩76,260 | ₩75,993 | ₩76,193 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,620 | ₩76,620 | ₩75,886 | ₩75,900 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,287 | ₩77,287 | ₩76,273 | ₩76,273 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,599 | ₩76,567 | ₩75,593 | ₩76,347 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,270 | ₩74,405 | ₩72,270 | ₩74,258 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,617 | ₩73,148 | ₩71,763 | ₩72,899 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,376 | ₩71,790 | ₩71,162 | ₩71,760 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,149 | ₩71,149 | ₩69,863 | ₩69,863 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,869 | ₩71,589 | ₩70,542 | ₩71,451 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,924 | ₩72,924 | ₩71,443 | ₩72,065 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,924 | ₩72,944 | ₩72,283 | ₩72,443 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,544 | ₩73,544 | ₩72,644 | ₩73,103 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,252 | ₩74,665 | ₩74,205 | ₩74,390 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,143 | ₩74,592 | ₩74,143 | ₩74,516 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,095 | ₩74,138 | ₩73,424 | ₩73,482 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,147 | ₩73,914 | ₩73,111 | ₩73,338 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,432 | ₩75,112 | ₩73,858 | ₩74,071 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,419 | ₩75,606 | ₩74,765 | ₩75,579 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,259 | ₩75,553 | ₩74,859 | ₩75,514 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,206 | ₩75,326 | ₩74,548 | ₩74,548 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩75,993 | ₩76,086 | ₩75,539 | ₩76,076 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,899 | ₩75,699 | ₩74,845 | ₩75,551 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,245 | ₩74,729 | ₩73,938 | ₩74,729 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,438 | ₩74,632 | ₩73,724 | ₩74,366 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,179 | ₩75,299 | ₩75,099 | ₩75,234 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,312 | ₩75,312 | ₩73,378 | ₩73,887 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,139 | ₩75,606 | ₩75,012 | ₩75,012 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,761 | ₩75,526 | ₩74,761 | ₩75,513 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,109 | ₩74,151 | ₩72,644 | ₩74,135 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩72,977 | ₩73,231 | ₩72,524 | ₩72,524 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,378 | ₩74,378 | ₩73,271 | ₩73,424 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,845 | ₩74,067 | ₩73,197 | ₩73,356 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,618 | ₩74,338 | ₩73,418 | ₩73,418 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,020 | ₩76,233 | ₩75,272 | ₩75,503 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,313 | ₩76,313 | ₩75,759 | ₩76,270 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,526 | ₩76,166 | ₩74,925 | ₩75,019 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,367 | ₩76,445 | ₩75,646 | ₩75,646 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,859 | ₩75,900 | ₩74,859 | ₩75,711 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,311 | ₩73,751 | ₩73,111 | ₩73,522 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,576 | ₩73,137 | ₩71,363 | ₩73,084 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,804 | ₩73,119 | ₩71,283 | ₩71,336 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,552 | ₩74,552 | ₩71,096 | ₩73,191 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,005 | ₩74,290 | ₩73,751 | ₩73,778 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,219 | ₩75,673 | ₩73,311 | ₩73,311 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,432 | ₩76,640 | ₩75,432 | ₩76,407 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,568 | ₩77,568 | ₩76,620 | ₩76,620 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,074 | ₩77,624 | ₩77,074 | ₩77,447 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,553 | ₩77,487 | ₩76,547 | ₩77,274 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,246 | ₩76,587 | ₩76,140 | ₩76,488 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,673 | ₩76,126 | ₩75,286 | ₩76,073 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,659 | ₩75,659 | ₩75,112 | ₩75,526 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,206 | ₩75,646 | ₩75,152 | ₩75,352 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,152 | ₩75,152 | ₩74,538 | ₩74,538 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,071 | ₩74,632 | ₩74,018 | ₩74,552 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,724 | ₩74,232 | ₩73,671 | ₩74,232 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,538 | ₩73,604 | ₩73,071 | ₩73,271 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,405 | ₩74,405 | ₩73,348 | ₩73,875 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,872 | ₩75,272 | ₩74,425 | ₩74,619 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,579 | ₩75,953 | ₩75,579 | ₩75,940 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,365 | ₩75,326 | ₩74,021 | ₩75,166 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,661 | ₩74,661 | ₩73,684 | ₩74,354 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,712 | ₩75,126 | ₩74,712 | ₩74,845 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩73,951 | ₩74,659 | ₩73,951 | ₩74,656 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,005 | ₩74,538 | ₩73,698 | ₩73,803 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,391 | ₩74,272 | ₩73,391 | ₩74,272 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,884 | ₩72,884 | ₩72,564 | ₩72,670 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,337 | ₩72,537 | ₩71,936 | ₩72,190 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,737 | ₩72,737 | ₩72,430 | ₩72,457 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,816 | ₩72,003 | ₩70,828 | ₩71,883 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,245 | ₩71,429 | ₩70,896 | ₩71,203 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,443 | ₩71,443 | ₩70,856 | ₩71,296 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,896 | ₩72,243 | ₩71,736 | ₩72,239 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,269 | ₩72,143 | ₩71,269 | ₩72,103 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,549 | ₩71,549 | ₩70,449 | ₩71,082 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,309 | ₩71,736 | ₩71,042 | ₩71,736 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,336 | ₩71,336 | ₩70,482 | ₩70,535 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,176 | ₩71,389 | ₩70,909 | ₩71,283 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,203 | ₩71,710 | ₩71,203 | ₩71,549 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,629 | ₩70,629 | ₩70,082 | ₩70,482 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,841 | ₩70,495 | ₩69,715 | ₩70,495 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,360 | ₩69,601 | ₩68,360 | ₩69,521 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,866 | ₩68,267 | ₩66,866 | ₩68,267 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,746 | ₩67,813 | ₩67,386 | ₩67,520 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,465 | ₩67,239 | ₩66,412 | ₩67,173 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,626 | ₩67,626 | ₩66,552 | ₩66,671 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,264 | ₩64,838 | ₩63,637 | ₩64,830 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,811 | ₩64,811 | ₩64,250 | ₩64,597 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,116 | ₩64,384 | ₩62,889 | ₩64,384 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,637 | ₩64,918 | ₩64,130 | ₩64,411 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,289 | ₩63,677 | ₩62,102 | ₩63,677 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,675 | ₩61,755 | ₩60,988 | ₩61,328 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,409 | ₩62,609 | ₩61,835 | ₩61,835 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,357 | ₩64,584 | ₩63,343 | ₩63,343 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,224 | ₩65,478 | ₩64,878 | ₩65,051 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,544 | ₩64,974 | ₩64,464 | ₩64,637 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,531 | ₩65,945 | ₩65,104 | ₩65,297 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,318 | ₩65,318 | ₩63,930 | ₩64,210 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩64,971 | ₩65,798 | ₩64,891 | ₩65,558 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,626 | ₩66,652 | ₩65,785 | ₩65,825 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,739 | ₩66,860 | ₩66,526 | ₩66,652 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,559 | ₩66,959 | ₩66,379 | ₩66,532 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,786 | ₩66,892 | ₩65,692 | ₩65,732 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,199 | ₩67,239 | ₩66,465 | ₩66,571 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩67,973 | ₩68,151 | ₩67,480 | ₩67,733 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,200 | ₩68,240 | ₩67,533 | ₩67,760 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,199 | ₩67,973 | ₩66,145 | ₩67,880 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,026 | ₩67,533 | ₩66,599 | ₩66,852 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,787 | ₩68,080 | ₩67,026 | ₩67,853 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,573 | ₩68,160 | ₩67,453 | ₩67,920 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,239 | ₩67,520 | ₩66,145 | ₩67,319 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,440 | ₩68,133 | ₩67,346 | ₩67,947 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,453 | ₩67,880 | ₩67,386 | ₩67,840 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,707 | ₩68,721 | ₩67,720 | ₩68,347 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,214 | ₩69,214 | ₩68,987 | ₩69,174 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,013 | ₩68,514 | ₩68,013 | ₩68,499 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,454 | ₩68,454 | ₩67,706 | ₩67,960 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,120 | ₩68,774 | ₩68,120 | ₩68,560 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩67,997 | ₩68,113 | ₩67,720 | ₩67,947 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,260 | ₩68,320 | ₩67,726 | ₩67,867 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,719 | ₩67,893 | ₩66,719 | ₩67,588 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,546 | ₩67,827 | ₩67,066 | ₩67,226 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,615 | ₩69,615 | ₩67,533 | ₩67,533 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,241 | ₩69,241 | ₩68,654 | ₩69,014 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,414 | ₩69,615 | ₩69,054 | ₩69,094 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,587 | ₩69,361 | ₩68,587 | ₩69,108 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,746 | ₩68,587 | ₩67,706 | ₩68,547 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,560 | ₩67,893 | ₩66,999 | ₩67,173 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,294 | ₩69,294 | ₩67,680 | ₩68,240 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,002 | ₩70,002 | ₩68,520 | ₩69,121 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,148 | ₩70,655 | ₩70,135 | ₩70,454 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,322 | ₩70,562 | ₩70,082 | ₩70,107 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,056 | ₩71,056 | ₩69,521 | ₩70,629 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,656 | ₩71,670 | ₩71,146 | ₩71,443 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,376 | ₩71,790 | ₩71,376 | ₩71,643 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,096 | ₩71,336 | ₩71,016 | ₩71,136 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,482 | ₩70,976 | ₩70,455 | ₩70,735 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,695 | ₩70,695 | ₩70,255 | ₩70,375 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,695 | ₩70,455 | ₩69,348 | ₩70,055 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,482 | ₩70,482 | ₩69,548 | ₩69,628 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,816 | ₩71,816 | ₩71,416 | ₩71,496 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,030 | ₩72,030 | ₩71,389 | ₩71,395 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,389 | ₩71,389 | ₩70,882 | ₩71,336 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,257 | ₩72,664 | ₩72,130 | ₩72,390 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,097 | ₩72,905 | ₩72,097 | ₩72,712 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,453 | ₩72,644 | ₩72,453 | ₩72,590 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,497 | ₩72,524 | ₩72,097 | ₩72,363 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,911 | ₩73,618 | ₩72,911 | ₩73,059 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,590 | ₩72,977 | ₩72,430 | ₩72,943 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,577 | ₩72,686 | ₩72,297 | ₩72,362 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,857 | ₩72,857 | ₩71,576 | ₩72,003 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,764 | ₩72,804 | ₩72,297 | ₩72,323 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,844 | ₩73,069 | ₩72,830 | ₩72,844 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,084 | ₩73,112 | ₩72,844 | ₩73,044 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,395 | ₩73,658 | ₩73,395 | ₩73,440 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,284 | ₩73,398 | ₩73,204 | ₩73,378 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,884 | ₩73,311 | ₩72,764 | ₩73,271 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,790 | ₩72,830 | ₩72,564 | ₩72,796 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,376 | ₩72,350 | ₩71,376 | ₩72,337 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,260 | ₩71,683 | ₩71,162 | ₩71,296 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,696 | ₩71,696 | ₩70,322 | ₩70,322 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,349 | ₩71,792 | ₩71,096 | ₩71,670 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,283 | ₩72,283 | ₩71,269 | ₩71,403 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,857 | ₩73,004 | ₩71,750 | ₩71,950 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,550 | ₩73,391 | ₩72,350 | ₩73,164 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,911 | ₩73,551 | ₩72,750 | ₩73,378 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,151 | ₩73,311 | ₩73,057 | ₩73,151 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,431 | ₩73,431 | ₩72,790 | ₩73,071 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,271 | ₩73,498 | ₩72,924 | ₩73,191 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,137 | ₩73,137 | ₩72,590 | ₩72,991 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,737 | ₩73,137 | ₩72,644 | ₩72,985 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,351 | ₩73,378 | ₩73,017 | ₩73,120 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,430 | ₩72,937 | ₩72,230 | ₩72,844 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,884 | ₩72,956 | ₩72,764 | ₩72,956 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,757 | ₩72,937 | ₩72,484 | ₩72,724 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,176 | ₩72,323 | ₩71,149 | ₩72,230 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,002 | ₩71,816 | ₩71,002 | ₩71,730 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,922 | ₩70,869 | ₩69,213 | ₩70,043 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,657 | ₩73,124 | ₩69,721 | ₩69,801 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,176 | ₩71,843 | ₩70,735 | ₩71,305 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,296 | ₩71,296 | ₩70,362 | ₩70,962 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,137 | ₩72,402 | ₩71,162 | ₩71,589 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,936 | ₩72,777 | ₩71,723 | ₩72,297 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,363 | ₩73,363 | ₩71,996 | ₩72,190 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩73,978 | ₩73,978 | ₩73,364 | ₩73,791 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,751 | ₩74,005 | ₩73,431 | ₩73,865 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,845 | ₩74,125 | ₩73,378 | ₩74,014 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,750 | ₩72,403 | ₩71,136 | ₩72,403 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,137 | ₩73,332 | ₩72,510 | ₩72,737 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,071 | ₩74,538 | ₩74,005 | ₩74,005 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,418 | ₩74,752 | ₩73,995 | ₩74,071 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,392 | ₩75,659 | ₩75,371 | ₩75,419 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,513 | ₩75,553 | ₩74,892 | ₩75,046 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,352 | ₩75,364 | ₩74,805 | ₩74,832 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,220 | ₩76,407 | ₩75,806 | ₩76,140 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,379 | ₩76,060 | ₩75,230 | ₩75,699 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,712 | ₩74,965 | ₩74,616 | ₩74,965 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,738 | ₩74,018 | ₩73,631 | ₩73,711 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,644 | ₩73,618 | ₩72,644 | ₩73,031 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,923 | ₩72,923 | ₩71,896 | ₩72,510 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,617 | ₩72,830 | ₩72,550 | ₩72,684 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,257 | ₩72,817 | ₩72,257 | ₩72,817 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,109 | ₩72,030 | ₩71,109 | ₩71,776 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,070 | ₩72,337 | ₩71,317 | ₩71,496 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,083 | ₩72,470 | ₩71,287 | ₩71,776 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,389 | ₩72,063 | ₩71,323 | ₩71,456 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,830 | ₩72,267 | ₩71,708 | ₩72,254 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,435 | ₩73,484 | ₩70,749 | ₩70,749 | -3.66% | 8.4천 |
|---|