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 | ₩78,547 | ₩78,894 | ₩78,534 | ₩78,830 | +0.36% | 6.2천 |
| 2026.10.08 | ₩78,827 | ₩78,917 | ₩77,773 | ₩77,929 | -1.14% | 1.1만 |
| 2026.10.07 | ₩78,627 | ₩79,279 | ₩78,627 | ₩79,279 | +0.83% | 4.6천 |
| 2026.10.06 | ₩79,403 | ₩79,669 | ₩79,360 | ₩79,360 | -0.05% | 2.6만 |
| 2026.10.05 | ₩78,393 | ₩78,908 | ₩78,367 | ₩78,711 | +0.41% | 8.7천 |
| 2026.10.02 | ₩77,799 | ₩78,086 | ₩77,799 | ₩77,838 | +0.05% | 3.8천 |
| 2026.10.01 | ₩76,998 | ₩77,252 | ₩76,727 | ₩77,011 | +0.02% | 9.3천 |
| 2026.09.30 | ₩77,505 | ₩77,505 | ₩76,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,744 |
| -0.98% |
| 4.8만 |
| 2026.09.29 | ₩76,824 | ₩76,885 | ₩76,651 | ₩76,800 | -0.03% | 2.6천 |
|---|
| 2026.09.28 | ₩76,671 | ₩76,864 | ₩76,444 | ₩76,587 | -0.11% | 1.3만 |
|---|
| 2026.09.25 | ₩76,851 | ₩77,280 | ₩76,851 | ₩77,238 | +0.50% | 8천 |
|---|
| 2026.09.24 | ₩76,143 | ₩76,747 | ₩76,023 | ₩76,747 | +0.79% | 7.4천 |
|---|
| 2026.09.23 | ₩76,484 | ₩76,678 | ₩76,290 | ₩76,302 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩77,409 | ₩77,465 | ₩77,158 | ₩77,252 | -0.20% | 1만 |
|---|
| 2026.09.21 | ₩76,244 | ₩77,005 | ₩76,244 | ₩77,005 | +1.00% | 1.5만 |
|---|
| 2026.09.18 | ₩74,888 | ₩75,202 | ₩74,701 | ₩75,202 | +0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩74,715 | ₩74,715 | ₩74,501 | ₩74,646 | -0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩74,154 | ₩74,260 | ₩73,526 | ₩73,567 | -0.79% | 1.6만 |
|---|
| 2026.09.15 | ₩73,539 | ₩73,539 | ₩73,286 | ₩73,303 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩73,366 | ₩74,033 | ₩73,246 | ₩73,713 | +0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩74,761 | ₩74,951 | ₩74,648 | ₩74,701 | -0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩74,020 | ₩74,341 | ₩73,927 | ₩73,927 | -0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩74,988 | ₩75,035 | ₩74,768 | ₩74,768 | -0.29% | 6.4천 |
|---|
| 2026.09.08 | ₩75,996 | ₩75,996 | ₩75,190 | ₩75,211 | -1.03% | 1.4만 |
|---|
| 2026.09.04 | ₩75,502 | ₩75,536 | ₩75,209 | ₩75,413 | -0.12% | 6천 |
|---|
| 2026.09.03 | ₩75,008 | ₩75,315 | ₩74,554 | ₩75,235 | +0.30% | 5.3천 |
|---|
| 2026.09.02 | ₩74,274 | ₩74,374 | ₩74,180 | ₩74,263 | -0.01% | 8천 |
|---|
| 2026.09.01 | ₩74,100 | ₩74,194 | ₩73,900 | ₩73,980 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩74,715 | ₩74,938 | ₩74,601 | ₩74,938 | +0.30% | 5.7천 |
|---|
| 2026.08.28 | ₩75,883 | ₩76,110 | ₩75,327 | ₩75,327 | -0.73% | 1.9천 |
|---|
| 2026.08.27 | ₩75,716 | ₩75,996 | ₩75,683 | ₩75,932 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩75,167 | ₩75,275 | ₩74,875 | ₩75,235 | +0.09% | 6.7천 |
|---|
| 2026.08.25 | ₩74,407 | ₩74,948 | ₩74,407 | ₩74,942 | +0.72% | 9.2천 |
|---|
| 2026.08.24 | ₩74,114 | ₩74,487 | ₩74,114 | ₩74,264 | +0.20% | 5.9천 |
|---|
| 2026.08.21 | ₩74,768 | ₩75,062 | ₩74,694 | ₩74,958 | +0.25% | 1.6만 |
|---|
| 2026.08.20 | ₩75,011 | ₩75,182 | ₩74,544 | ₩74,544 | -0.62% | 7천 |
|---|
| 2026.08.19 | ₩75,222 | ₩75,542 | ₩75,035 | ₩75,079 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩75,983 | ₩75,983 | ₩75,687 | ₩75,687 | -0.39% | 12.3만 |
|---|
| 2026.08.17 | ₩77,265 | ₩77,592 | ₩77,185 | ₩77,185 | -0.10% | 4.4천 |
|---|
| 2026.08.14 | ₩77,425 | ₩77,425 | ₩76,918 | ₩77,097 | -0.42% | 3.8천 |
|---|
| 2026.08.13 | ₩76,931 | ₩77,319 | ₩76,931 | ₩77,083 | +0.20% | 5.8천 |
|---|
| 2026.08.12 | ₩76,591 | ₩76,824 | ₩76,591 | ₩76,616 | +0.03% | 1.2만 |
|---|
| 2026.08.11 | ₩76,270 | ₩76,344 | ₩75,783 | ₩75,846 | -0.56% | 4.3천 |
|---|
| 2026.08.10 | ₩76,517 | ₩76,531 | ₩75,863 | ₩75,971 | -0.71% | 1.3만 |
|---|
| 2026.08.07 | ₩76,103 | ₩76,317 | ₩76,050 | ₩76,250 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩76,678 | ₩76,678 | ₩75,943 | ₩75,956 | -0.94% | 1만 |
|---|
| 2026.08.05 | ₩77,345 | ₩77,345 | ₩76,330 | ₩76,330 | -1.31% | 8.2천 |
|---|
| 2026.08.04 | ₩75,656 | ₩76,624 | ₩75,649 | ₩76,404 | +0.99% | 6.3만 |
|---|
| 2026.08.03 | ₩72,324 | ₩74,461 | ₩72,324 | ₩74,314 | +2.75% | 6.3천 |
|---|
| 2026.07.31 | ₩72,671 | ₩73,203 | ₩71,817 | ₩72,953 | +0.39% | 1.3만 |
|---|
| 2026.07.30 | ₩71,429 | ₩71,843 | ₩71,216 | ₩71,814 | +0.54% | 1.3만 |
|---|
| 2026.07.29 | ₩71,202 | ₩71,202 | ₩69,915 | ₩69,915 | -1.81% | 10.8만 |
|---|
| 2026.07.28 | ₩70,922 | ₩71,643 | ₩70,595 | ₩71,504 | +0.82% | 6.8만 |
|---|
| 2026.07.27 | ₩72,979 | ₩72,979 | ₩71,496 | ₩72,119 | -1.18% | 2.5만 |
|---|
| 2026.07.24 | ₩72,979 | ₩72,999 | ₩72,338 | ₩72,498 | -0.66% | 5.2천 |
|---|
| 2026.07.23 | ₩73,599 | ₩73,599 | ₩72,698 | ₩73,157 | -0.60% | 7.8천 |
|---|
| 2026.07.22 | ₩74,307 | ₩74,721 | ₩74,260 | ₩74,446 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩74,199 | ₩74,648 | ₩74,199 | ₩74,572 | +0.50% | 5.7천 |
|---|
| 2026.07.20 | ₩74,151 | ₩74,194 | ₩73,479 | ₩73,537 | -0.83% | 2.2만 |
|---|
| 2026.07.17 | ₩73,202 | ₩73,969 | ₩73,165 | ₩73,392 | +0.26% | 2.2만 |
|---|
| 2026.07.16 | ₩74,487 | ₩75,169 | ₩73,913 | ₩74,127 | -0.48% | 9.7만 |
|---|
| 2026.07.15 | ₩75,476 | ₩75,663 | ₩74,821 | ₩75,636 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩75,315 | ₩75,609 | ₩74,915 | ₩75,570 | +0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,262 | ₩75,382 | ₩74,604 | ₩74,604 | -0.87% | 7.3천 |
|---|
| 2026.07.10 | ₩76,050 | ₩76,143 | ₩75,596 | ₩76,133 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩74,955 | ₩75,756 | ₩74,901 | ₩75,608 | +0.87% | 3.3천 |
|---|
| 2026.07.08 | ₩74,301 | ₩74,785 | ₩73,993 | ₩74,785 | +0.65% | 8.5천 |
|---|
| 2026.07.07 | ₩74,494 | ₩74,688 | ₩73,780 | ₩74,422 | -0.10% | 5.6천 |
|---|
| 2026.07.06 | ₩75,235 | ₩75,355 | ₩75,155 | ₩75,290 | +0.07% | 4.7천 |
|---|
| 2026.07.02 | ₩75,369 | ₩75,369 | ₩73,433 | ₩73,943 | -1.89% | 2.4만 |
|---|
| 2026.07.01 | ₩75,195 | ₩75,663 | ₩75,068 | ₩75,068 | -0.17% | 6.9천 |
|---|
| 2026.06.30 | ₩74,817 | ₩75,583 | ₩74,817 | ₩75,569 | +1.00% | 8.4천 |
|---|
| 2026.06.29 | ₩73,164 | ₩74,207 | ₩72,698 | ₩74,191 | +1.40% | 1.5만 |
|---|
| 2026.06.26 | ₩73,032 | ₩73,286 | ₩72,578 | ₩72,578 | -0.62% | 2.1만 |
|---|
| 2026.06.25 | ₩74,434 | ₩74,434 | ₩73,326 | ₩73,479 | -1.28% | 2.1만 |
|---|
| 2026.06.24 | ₩73,900 | ₩74,123 | ₩73,252 | ₩73,411 | -0.66% | 1.1만 |
|---|
| 2026.06.23 | ₩73,673 | ₩74,394 | ₩73,473 | ₩73,473 | -0.27% | 9.5천 |
|---|
| 2026.06.22 | ₩76,077 | ₩76,290 | ₩75,329 | ₩75,560 | -0.68% | 1.8만 |
|---|
| 2026.06.18 | ₩76,370 | ₩76,370 | ₩75,816 | ₩76,328 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩75,583 | ₩76,223 | ₩74,982 | ₩75,075 | -0.67% | 3.2만 |
|---|
| 2026.06.16 | ₩76,424 | ₩76,503 | ₩75,703 | ₩75,703 | -0.94% | 1.4만 |
|---|
| 2026.06.15 | ₩74,915 | ₩75,956 | ₩74,915 | ₩75,768 | +1.14% | 3만 |
|---|
| 2026.06.12 | ₩73,366 | ₩73,806 | ₩73,165 | ₩73,577 | +0.29% | 8.1천 |
|---|
| 2026.06.11 | ₩71,630 | ₩73,192 | ₩71,416 | ₩73,139 | +2.11% | 10만 |
|---|
| 2026.06.10 | ₩72,858 | ₩73,173 | ₩71,336 | ₩71,389 | -2.02% | 2.6만 |
|---|
| 2026.06.09 | ₩74,608 | ₩74,608 | ₩71,149 | ₩73,246 | -1.83% | 2.9만 |
|---|
| 2026.06.08 | ₩74,060 | ₩74,346 | ₩73,806 | ₩73,833 | -0.31% | 5.8천 |
|---|
| 2026.06.05 | ₩75,275 | ₩75,729 | ₩73,366 | ₩73,366 | -2.54% | 1.3만 |
|---|
| 2026.06.04 | ₩75,489 | ₩76,698 | ₩75,489 | ₩76,464 | +1.29% | 6.8천 |
|---|
| 2026.06.03 | ₩77,626 | ₩77,626 | ₩76,678 | ₩76,678 | -1.22% | 5천 |
|---|
| 2026.06.02 | ₩77,132 | ₩77,682 | ₩77,132 | ₩77,505 | +0.48% | 7.7천 |
|---|
| 2026.06.01 | ₩76,611 | ₩77,546 | ₩76,604 | ₩77,332 | +0.94% | 8.8천 |
|---|
| 2026.05.29 | ₩76,304 | ₩76,644 | ₩76,197 | ₩76,545 | +0.32% | 2.1만 |
|---|
| 2026.05.28 | ₩75,729 | ₩76,183 | ₩75,342 | ₩76,130 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩75,716 | ₩75,716 | ₩75,169 | ₩75,583 | -0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩75,262 | ₩75,703 | ₩75,209 | ₩75,409 | +0.20% | 8.6천 |
|---|
| 2026.05.22 | ₩75,209 | ₩75,209 | ₩74,594 | ₩74,594 | -0.82% | 1.7만 |
|---|
| 2026.05.21 | ₩74,127 | ₩74,688 | ₩74,074 | ₩74,608 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩73,780 | ₩74,287 | ₩73,726 | ₩74,287 | +0.69% | 1.7만 |
|---|
| 2026.05.19 | ₩73,593 | ₩73,660 | ₩73,125 | ₩73,326 | -0.36% | 1.9만 |
|---|
| 2026.05.18 | ₩74,461 | ₩74,461 | ₩73,403 | ₩73,931 | -0.71% | 1.9만 |
|---|
| 2026.05.15 | ₩74,928 | ₩75,329 | ₩74,481 | ₩74,674 | -0.34% | 1.3만 |
|---|
| 2026.05.14 | ₩75,636 | ₩76,010 | ₩75,636 | ₩75,996 | +0.48% | 9.9천 |
|---|
| 2026.05.13 | ₩74,421 | ₩75,382 | ₩74,076 | ₩75,222 | +1.08% | 29.5만 |
|---|
| 2026.05.12 | ₩74,717 | ₩74,717 | ₩73,740 | ₩74,410 | -0.41% | 4천 |
|---|
| 2026.05.11 | ₩74,768 | ₩75,182 | ₩74,768 | ₩74,901 | +0.18% | 7.6천 |
|---|
| 2026.05.08 | ₩74,007 | ₩74,715 | ₩74,007 | ₩74,712 | +0.95% | 9.1천 |
|---|
| 2026.05.07 | ₩74,060 | ₩74,594 | ₩73,753 | ₩73,859 | -0.27% | 2.2만 |
|---|
| 2026.05.06 | ₩73,446 | ₩74,327 | ₩73,446 | ₩74,327 | +1.20% | 6.8천 |
|---|
| 2026.05.05 | ₩72,938 | ₩72,938 | ₩72,618 | ₩72,725 | -0.29% | 6.8천 |
|---|
| 2026.05.04 | ₩72,391 | ₩72,591 | ₩71,990 | ₩72,244 | -0.20% | 1.6만 |
|---|
| 2026.05.01 | ₩72,792 | ₩72,792 | ₩72,484 | ₩72,511 | -0.39% | 1.5만 |
|---|
| 2026.04.30 | ₩71,870 | ₩72,057 | ₩70,881 | ₩71,937 | +0.09% | 1.3만 |
|---|
| 2026.04.29 | ₩71,299 | ₩71,483 | ₩70,949 | ₩71,256 | -0.06% | 2.2만 |
|---|
| 2026.04.28 | ₩71,496 | ₩71,496 | ₩70,909 | ₩71,349 | -0.21% | 758.2만 |
|---|
| 2026.04.27 | ₩71,950 | ₩72,297 | ₩71,790 | ₩72,293 | +0.48% | 1.8만 |
|---|
| 2026.04.24 | ₩71,323 | ₩72,197 | ₩71,323 | ₩72,157 | +1.17% | 3.3만 |
|---|
| 2026.04.23 | ₩71,603 | ₩71,603 | ₩70,501 | ₩71,136 | -0.65% | 3.8만 |
|---|
| 2026.04.22 | ₩71,363 | ₩71,790 | ₩71,096 | ₩71,790 | +0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩71,389 | ₩71,389 | ₩70,535 | ₩70,588 | -1.12% | 4.6만 |
|---|
| 2026.04.20 | ₩71,229 | ₩71,443 | ₩70,962 | ₩71,336 | +0.15% | 30.3만 |
|---|
| 2026.04.17 | ₩71,256 | ₩71,763 | ₩71,256 | ₩71,603 | +0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩70,682 | ₩70,682 | ₩70,134 | ₩70,535 | -0.21% | 3.4만 |
|---|
| 2026.04.15 | ₩69,894 | ₩70,548 | ₩69,767 | ₩70,548 | +0.94% | 1.9만 |
|---|
| 2026.04.14 | ₩68,412 | ₩69,653 | ₩68,412 | ₩69,573 | +1.70% | 6.3만 |
|---|
| 2026.04.13 | ₩66,916 | ₩68,318 | ₩66,916 | ₩68,318 | +2.10% | 2.8만 |
|---|
| 2026.04.10 | ₩67,797 | ₩67,864 | ₩67,437 | ₩67,570 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩66,515 | ₩67,290 | ₩66,462 | ₩67,223 | +1.06% | 3.4만 |
|---|
| 2026.04.08 | ₩67,677 | ₩67,677 | ₩66,602 | ₩66,721 | -1.41% | 36만 |
|---|
| 2026.04.07 | ₩64,312 | ₩64,886 | ₩63,684 | ₩64,878 | +0.88% | 4.9만 |
|---|
| 2026.04.06 | ₩64,859 | ₩64,859 | ₩64,299 | ₩64,646 | -0.33% | 4.4만 |
|---|
| 2026.04.02 | ₩63,163 | ₩64,432 | ₩62,936 | ₩64,432 | +2.01% | 2.5만 |
|---|
| 2026.04.01 | ₩64,686 | ₩64,966 | ₩64,178 | ₩64,459 | -0.35% | 9.6만 |
|---|
| 2026.03.31 | ₩62,336 | ₩63,724 | ₩62,149 | ₩63,724 | +2.23% | 3.6만 |
|---|
| 2026.03.30 | ₩61,721 | ₩61,801 | ₩61,034 | ₩61,374 | -0.56% | 51.2만 |
|---|
| 2026.03.27 | ₩62,456 | ₩62,656 | ₩61,882 | ₩61,882 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩64,405 | ₩64,632 | ₩63,390 | ₩63,390 | -1.58% | 4.1만 |
|---|
| 2026.03.25 | ₩65,273 | ₩65,527 | ₩64,926 | ₩65,100 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩64,592 | ₩65,022 | ₩64,512 | ₩64,686 | +0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩65,581 | ₩65,994 | ₩65,153 | ₩65,345 | -0.36% | 3.7만 |
|---|
| 2026.03.20 | ₩65,367 | ₩65,367 | ₩63,978 | ₩64,258 | -1.70% | 5.9만 |
|---|
| 2026.03.19 | ₩65,020 | ₩65,848 | ₩64,940 | ₩65,607 | +0.90% | 11.9만 |
|---|
| 2026.03.18 | ₩66,676 | ₩66,702 | ₩65,834 | ₩65,874 | -1.20% | 5.9만 |
|---|
| 2026.03.17 | ₩66,789 | ₩66,911 | ₩66,575 | ₩66,702 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩66,609 | ₩67,009 | ₩66,428 | ₩66,582 | -0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩66,836 | ₩66,943 | ₩65,741 | ₩65,781 | -1.58% | 5.3만 |
|---|
| 2026.03.12 | ₩67,250 | ₩67,290 | ₩66,515 | ₩66,621 | -0.94% | 15.8만 |
|---|
| 2026.03.11 | ₩68,024 | ₩68,202 | ₩67,530 | ₩67,784 | -0.35% | 4.1만 |
|---|
| 2026.03.10 | ₩68,251 | ₩68,291 | ₩67,584 | ₩67,811 | -0.65% | 2.9만 |
|---|
| 2026.03.09 | ₩66,248 | ₩68,024 | ₩66,195 | ₩67,931 | +2.54% | 11.3만 |
|---|
| 2026.03.06 | ₩67,076 | ₩67,584 | ₩66,649 | ₩66,903 | -0.26% | 6.5만 |
|---|
| 2026.03.05 | ₩67,837 | ₩68,131 | ₩67,076 | ₩67,904 | +0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩67,624 | ₩68,211 | ₩67,503 | ₩67,971 | +0.51% | 5.5만 |
|---|
| 2026.03.03 | ₩67,290 | ₩67,570 | ₩66,195 | ₩67,370 | +0.12% | 4.8만 |
|---|
| 2026.03.02 | ₩67,490 | ₩68,185 | ₩67,397 | ₩67,998 | +0.75% | 2.5만 |
|---|
| 2026.02.27 | ₩67,503 | ₩67,931 | ₩67,437 | ₩67,891 | +0.57% | 1.3만 |
|---|
| 2026.02.26 | ₩68,759 | ₩68,772 | ₩67,771 | ₩68,398 | -0.52% | 1.6만 |
|---|
| 2026.02.25 | ₩69,266 | ₩69,266 | ₩69,039 | ₩69,226 | -0.06% | 3.1만 |
|---|
| 2026.02.24 | ₩68,064 | ₩68,565 | ₩68,064 | ₩68,550 | +0.71% | 2.5만 |
|---|
| 2026.02.23 | ₩68,505 | ₩68,505 | ₩67,757 | ₩68,011 | -0.72% | 4.3만 |
|---|
| 2026.02.20 | ₩68,171 | ₩68,825 | ₩68,171 | ₩68,612 | +0.65% | 3.5만 |
|---|
| 2026.02.19 | ₩68,048 | ₩68,164 | ₩67,771 | ₩67,998 | -0.07% | 3.5만 |
|---|
| 2026.02.18 | ₩68,311 | ₩68,371 | ₩67,777 | ₩67,917 | -0.58% | 8.3만 |
|---|
| 2026.02.17 | ₩66,769 | ₩67,944 | ₩66,769 | ₩67,638 | +1.30% | 3.1만 |
|---|
| 2026.02.13 | ₩67,597 | ₩67,877 | ₩67,116 | ₩67,276 | -0.47% | 2.5만 |
|---|
| 2026.02.12 | ₩69,667 | ₩69,667 | ₩67,584 | ₩67,584 | -2.99% | 5.6만 |
|---|
| 2026.02.11 | ₩69,293 | ₩69,293 | ₩68,705 | ₩69,066 | -0.33% | 11.1만 |
|---|
| 2026.02.10 | ₩69,466 | ₩69,667 | ₩69,106 | ₩69,146 | -0.46% | 6.7만 |
|---|
| 2026.02.09 | ₩68,639 | ₩69,413 | ₩68,639 | ₩69,159 | +0.76% | 5.6만 |
|---|
| 2026.02.06 | ₩67,797 | ₩68,639 | ₩67,757 | ₩68,598 | +1.18% | 2.5만 |
|---|
| 2026.02.05 | ₩67,610 | ₩67,944 | ₩67,049 | ₩67,223 | -0.57% | 4.8만 |
|---|
| 2026.02.04 | ₩69,346 | ₩69,346 | ₩67,730 | ₩68,291 | -1.52% | 2.4만 |
|---|
| 2026.02.03 | ₩70,054 | ₩70,054 | ₩68,572 | ₩69,173 | -1.26% | 7.9만 |
|---|
| 2026.02.02 | ₩70,201 | ₩70,708 | ₩70,188 | ₩70,507 | +0.44% | 4.1만 |
|---|
| 2026.01.30 | ₩70,375 | ₩70,615 | ₩70,134 | ₩70,160 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩71,109 | ₩71,109 | ₩69,573 | ₩70,682 | -0.60% | 4.6만 |
|---|
| 2026.01.28 | ₩71,710 | ₩71,723 | ₩71,200 | ₩71,496 | -0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩71,429 | ₩71,843 | ₩71,429 | ₩71,697 | +0.37% | 1.5만 |
|---|
| 2026.01.26 | ₩71,149 | ₩71,389 | ₩71,069 | ₩71,189 | +0.06% | 2.6만 |
|---|
| 2026.01.23 | ₩70,535 | ₩71,029 | ₩70,508 | ₩70,788 | +0.36% | 1.9만 |
|---|
| 2026.01.22 | ₩70,748 | ₩70,748 | ₩70,308 | ₩70,428 | -0.45% | 28.8만 |
|---|
| 2026.01.21 | ₩69,747 | ₩70,508 | ₩69,400 | ₩70,107 | +0.52% | 2만 |
|---|
| 2026.01.20 | ₩70,535 | ₩70,535 | ₩69,600 | ₩69,680 | -1.21% | 3.7만 |
|---|
| 2026.01.16 | ₩71,870 | ₩71,870 | ₩71,470 | ₩71,550 | -0.45% | 6만 |
|---|
| 2026.01.15 | ₩72,084 | ₩72,084 | ₩71,443 | ₩71,448 | -0.88% | 4.8만 |
|---|
| 2026.01.14 | ₩71,443 | ₩71,443 | ₩70,935 | ₩71,389 | -0.07% | 3만 |
|---|
| 2026.01.13 | ₩72,311 | ₩72,718 | ₩72,184 | ₩72,444 | +0.18% | 2.7만 |
|---|
| 2026.01.12 | ₩72,151 | ₩72,960 | ₩72,151 | ₩72,766 | +0.85% | 1.1만 |
|---|
| 2026.01.09 | ₩72,507 | ₩72,698 | ₩72,507 | ₩72,645 | +0.19% | 3.9만 |
|---|
| 2026.01.08 | ₩72,551 | ₩72,578 | ₩72,151 | ₩72,418 | -0.18% | 9.6천 |
|---|
| 2026.01.07 | ₩72,965 | ₩73,673 | ₩72,965 | ₩73,113 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩72,645 | ₩73,032 | ₩72,484 | ₩72,997 | +0.49% | 1.8만 |
|---|
| 2026.01.05 | ₩72,631 | ₩72,741 | ₩72,351 | ₩72,416 | -0.30% | 2.1만 |
|---|
| 2026.01.02 | ₩72,912 | ₩72,912 | ₩71,630 | ₩72,057 | -1.17% | 2.6만 |
|---|
| 2025.12.31 | ₩72,818 | ₩72,858 | ₩72,351 | ₩72,378 | -0.61% | 1.6만 |
|---|
| 2025.12.30 | ₩72,898 | ₩73,124 | ₩72,885 | ₩72,898 | 0.00% | 4.2만 |
|---|
| 2025.12.29 | ₩73,139 | ₩73,167 | ₩72,898 | ₩73,099 | -0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩73,450 | ₩73,713 | ₩73,450 | ₩73,495 | +0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩73,339 | ₩73,453 | ₩73,259 | ₩73,433 | +0.13% | 9.2천 |
|---|
| 2025.12.23 | ₩72,938 | ₩73,366 | ₩72,818 | ₩73,326 | +0.53% | 3.4만 |
|---|
| 2025.12.22 | ₩72,845 | ₩72,885 | ₩72,618 | ₩72,850 | +0.01% | 4.7만 |
|---|
| 2025.12.19 | ₩71,429 | ₩72,404 | ₩71,429 | ₩72,391 | +1.35% | 3.3만 |
|---|
| 2025.12.18 | ₩71,313 | ₩71,737 | ₩71,216 | ₩71,349 | +0.05% | 4만 |
|---|
| 2025.12.17 | ₩71,750 | ₩71,750 | ₩70,375 | ₩70,375 | -1.92% | 4.7만 |
|---|
| 2025.12.16 | ₩71,403 | ₩71,846 | ₩71,149 | ₩71,723 | +0.45% | 77.4만 |
|---|
| 2025.12.15 | ₩72,338 | ₩72,338 | ₩71,323 | ₩71,456 | -1.22% | 5.2만 |
|---|
| 2025.12.12 | ₩72,912 | ₩73,059 | ₩71,803 | ₩72,004 | -1.25% | 33.5만 |
|---|
| 2025.12.11 | ₩72,605 | ₩73,446 | ₩72,404 | ₩73,219 | +0.85% | 2.2만 |
|---|
| 2025.12.10 | ₩72,965 | ₩73,606 | ₩72,805 | ₩73,433 | +0.64% | 3.7만 |
|---|
| 2025.12.09 | ₩73,206 | ₩73,366 | ₩73,112 | ₩73,206 | 0.00% | 14.7만 |
|---|
| 2025.12.08 | ₩73,486 | ₩73,486 | ₩72,845 | ₩73,125 | -0.49% | 3.3만 |
|---|
| 2025.12.05 | ₩73,326 | ₩73,553 | ₩72,979 | ₩73,246 | -0.11% | 8.6만 |
|---|
| 2025.12.04 | ₩73,192 | ₩73,192 | ₩72,645 | ₩73,045 | -0.20% | 1.4만 |
|---|
| 2025.12.03 | ₩72,792 | ₩73,192 | ₩72,698 | ₩73,040 | +0.34% | 9.2천 |
|---|
| 2025.12.02 | ₩73,406 | ₩73,433 | ₩73,072 | ₩73,175 | -0.31% | 3만 |
|---|
| 2025.12.01 | ₩72,484 | ₩72,992 | ₩72,284 | ₩72,898 | +0.57% | 2.7만 |
|---|
| 2025.11.28 | ₩72,938 | ₩73,011 | ₩72,818 | ₩73,011 | +0.10% | 8.1천 |
|---|
| 2025.11.26 | ₩72,812 | ₩72,992 | ₩72,538 | ₩72,778 | -0.05% | 3.4만 |
|---|
| 2025.11.25 | ₩71,229 | ₩72,378 | ₩71,202 | ₩72,284 | +1.48% | 6.7만 |
|---|
| 2025.11.24 | ₩71,056 | ₩71,870 | ₩71,056 | ₩71,783 | +1.02% | 1.6만 |
|---|
| 2025.11.21 | ₩69,974 | ₩70,922 | ₩69,265 | ₩70,095 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩72,711 | ₩73,179 | ₩69,774 | ₩69,854 | -3.93% | 3.3만 |
|---|
| 2025.11.19 | ₩71,229 | ₩71,897 | ₩70,788 | ₩71,359 | +0.18% | 1.3만 |
|---|
| 2025.11.18 | ₩71,349 | ₩71,349 | ₩70,415 | ₩71,016 | -0.47% | 3.5만 |
|---|
| 2025.11.17 | ₩72,191 | ₩72,456 | ₩71,216 | ₩71,643 | -0.76% | 2.9만 |
|---|
| 2025.11.14 | ₩71,990 | ₩72,832 | ₩71,777 | ₩72,351 | +0.50% | 34.1만 |
|---|
| 2025.11.13 | ₩73,418 | ₩73,418 | ₩72,050 | ₩72,244 | -1.60% | 2.7만 |
|---|
| 2025.11.12 | ₩74,033 | ₩74,033 | ₩73,419 | ₩73,847 | -0.25% | 7.8만 |
|---|
| 2025.11.11 | ₩73,806 | ₩74,060 | ₩73,486 | ₩73,920 | +0.15% | 154.3만 |
|---|
| 2025.11.10 | ₩73,900 | ₩74,180 | ₩73,433 | ₩74,070 | +0.23% | 1.3만 |
|---|
| 2025.11.07 | ₩71,803 | ₩72,458 | ₩71,189 | ₩72,458 | +0.91% | 1.8만 |
|---|
| 2025.11.06 | ₩73,192 | ₩73,387 | ₩72,565 | ₩72,792 | -0.55% | 2만 |
|---|
| 2025.11.05 | ₩74,127 | ₩74,594 | ₩74,060 | ₩74,060 | -0.09% | 4.7만 |
|---|
| 2025.11.04 | ₩74,474 | ₩74,808 | ₩74,051 | ₩74,127 | -0.47% | 1.9만 |
|---|
| 2025.11.03 | ₩75,449 | ₩75,716 | ₩75,428 | ₩75,476 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩75,569 | ₩75,609 | ₩74,948 | ₩75,102 | -0.62% | 2.2만 |
|---|
| 2025.10.30 | ₩75,409 | ₩75,421 | ₩74,861 | ₩74,888 | -0.69% | 3.8만 |
|---|
| 2025.10.29 | ₩76,277 | ₩76,464 | ₩75,863 | ₩76,197 | -0.11% | 4.7만 |
|---|
| 2025.10.28 | ₩75,436 | ₩76,117 | ₩75,286 | ₩75,756 | +0.42% | 5만 |
|---|
| 2025.10.27 | ₩74,768 | ₩75,022 | ₩74,672 | ₩75,022 | +0.34% | 2.6만 |
|---|
| 2025.10.24 | ₩73,793 | ₩74,074 | ₩73,686 | ₩73,766 | -0.04% | 5.1만 |
|---|
| 2025.10.23 | ₩72,698 | ₩73,673 | ₩72,698 | ₩73,085 | +0.53% | 2.5만 |
|---|
| 2025.10.22 | ₩72,977 | ₩72,977 | ₩71,950 | ₩72,565 | -0.57% | 4.1만 |
|---|
| 2025.10.21 | ₩72,671 | ₩72,885 | ₩72,605 | ₩72,738 | +0.09% | 1.6만 |
|---|
| 2025.10.20 | ₩72,311 | ₩72,872 | ₩72,311 | ₩72,872 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩71,162 | ₩72,084 | ₩71,162 | ₩71,830 | +0.94% | 2.1만 |
|---|
| 2025.10.16 | ₩72,124 | ₩72,391 | ₩71,371 | ₩71,550 | -0.80% | 19.9만 |
|---|
| 2025.10.15 | ₩72,137 | ₩72,524 | ₩71,340 | ₩71,830 | -0.43% | 3.4만 |
|---|
| 2025.10.14 | ₩71,443 | ₩72,117 | ₩71,376 | ₩71,510 | +0.09% | 2.4만 |
|---|
| 2025.10.13 | ₩71,884 | ₩72,322 | ₩71,762 | ₩72,308 | +0.59% | 2.6만 |
|---|
| 2025.10.10 | ₩73,490 | ₩73,539 | ₩70,802 | ₩70,802 | -3.66% | 8.4천 |
|---|