시장 데이터를 불러오는 중
전체 종목
iShares Russell Top 200 Growth ETF 과거 주가
iShares Russell Top 200 Growth ETF · IWY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell Top 200 Growth ETF · IWY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩403,557 | ₩403,973 | ₩401,814 | ₩403,155 | -0.10% | 30.3만 |
| 2026.10.08 | ₩404,389 | ₩405,730 | ₩398,810 | ₩400,808 | -0.89% | 36.6만 |
| 2026.10.07 | ₩404,442 | ₩406,601 | ₩403,329 | ₩406,507 | +0.51% | 18만 |
| 2026.10.06 | ₩407,137 | ₩409,310 | ₩406,454 | ₩407,365 | +0.06% | 80.9만 |
| 2026.10.05 | ₩401,398 | ₩405,595 | ₩400,996 | ₩404,818 | +0.85% | 35.8만 |
| 2026.10.02 | ₩401,720 | ₩403,222 | ₩399,548 | ₩400,527 | -0.30% | 38.5만 |
| 2026.10.01 | ₩397,322 | ₩397,617 | ₩393,393 | ₩396,397 | -0.23% | 31.8만 |
| 2026.09.30 | ₩396,960 | ₩399,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩395,445 |
| -0.38% |
| 22.6만 |
| 2026.09.29 | ₩397,510 | ₩397,510 | ₩394,573 | ₩395,700 | -0.46% | 93.5만 |
|---|
| 2026.09.28 | ₩397,242 | ₩397,791 | ₩393,165 | ₩394,908 | -0.59% | 83.6만 |
|---|
| 2026.09.25 | ₩397,818 | ₩398,931 | ₩395,726 | ₩398,515 | +0.18% | 21.4만 |
|---|
| 2026.09.24 | ₩391,972 | ₩397,295 | ₩391,972 | ₩396,719 | +1.21% | 16.3만 |
|---|
| 2026.09.23 | ₩399,615 | ₩399,923 | ₩394,654 | ₩395,780 | -0.96% | 22.7만 |
|---|
| 2026.09.22 | ₩398,489 | ₩400,567 | ₩398,073 | ₩399,937 | +0.36% | 21.3만 |
|---|
| 2026.09.21 | ₩391,570 | ₩399,119 | ₩391,060 | ₩398,234 | +1.70% | 20.5만 |
|---|
| 2026.09.18 | ₩387,601 | ₩388,432 | ₩385,174 | ₩388,311 | +0.18% | 17.2만 |
|---|
| 2026.09.17 | ₩385,790 | ₩386,273 | ₩384,449 | ₩385,965 | +0.05% | 26.4만 |
|---|
| 2026.09.16 | ₩381,446 | ₩383,055 | ₩376,619 | ₩379,126 | -0.61% | 22.5만 |
|---|
| 2026.09.15 | ₩381,003 | ₩381,137 | ₩378,308 | ₩379,086 | -0.50% | 17.1만 |
|---|
| 2026.09.14 | ₩378,777 | ₩382,907 | ₩377,664 | ₩381,057 | +0.60% | 24.9만 |
|---|
| 2026.09.11 | ₩385,281 | ₩386,528 | ₩384,342 | ₩384,382 | -0.23% | 27.7만 |
|---|
| 2026.09.10 | ₩381,178 | ₩382,921 | ₩380,185 | ₩381,499 | +0.08% | 19.2만 |
|---|
| 2026.09.09 | ₩385,804 | ₩386,367 | ₩384,168 | ₩385,361 | -0.11% | 29.6만 |
|---|
| 2026.09.08 | ₩388,700 | ₩388,861 | ₩386,018 | ₩386,675 | -0.52% | 18.1만 |
|---|
| 2026.09.04 | ₩388,486 | ₩389,612 | ₩386,434 | ₩387,909 | -0.15% | 18.6만 |
|---|
| 2026.09.03 | ₩384,128 | ₩388,553 | ₩383,497 | ₩387,507 | +0.88% | 32.9만 |
|---|
| 2026.09.02 | ₩380,816 | ₩383,497 | ₩380,118 | ₩382,760 | +0.51% | 25.2만 |
|---|
| 2026.09.01 | ₩380,614 | ₩383,176 | ₩379,072 | ₩380,467 | -0.04% | 20.1만 |
|---|
| 2026.08.31 | ₩384,061 | ₩385,589 | ₩383,082 | ₩385,066 | +0.26% | 20.1만 |
|---|
| 2026.08.28 | ₩388,231 | ₩390,175 | ₩384,423 | ₩385,106 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩386,166 | ₩388,633 | ₩385,026 | ₩388,043 | +0.49% | 46.5만 |
|---|
| 2026.08.26 | ₩381,245 | ₩382,317 | ₩379,703 | ₩381,325 | +0.02% | 24.9만 |
|---|
| 2026.08.25 | ₩381,969 | ₩383,310 | ₩379,998 | ₩381,915 | -0.01% | 30만 |
|---|
| 2026.08.24 | ₩381,258 | ₩381,258 | ₩377,745 | ₩379,099 | -0.57% | 19만 |
|---|
| 2026.08.21 | ₩383,739 | ₩384,382 | ₩381,325 | ₩383,122 | -0.16% | 23.4만 |
|---|
| 2026.08.20 | ₩382,934 | ₩383,806 | ₩380,360 | ₩381,459 | -0.39% | 40.3만 |
|---|
| 2026.08.19 | ₩386,112 | ₩386,286 | ₩382,076 | ₩383,846 | -0.59% | 33.6만 |
|---|
| 2026.08.18 | ₩385,643 | ₩386,903 | ₩384,020 | ₩384,946 | -0.18% | 36.9만 |
|---|
| 2026.08.17 | ₩392,750 | ₩393,608 | ₩390,899 | ₩391,100 | -0.42% | 16.9만 |
|---|
| 2026.08.14 | ₩393,863 | ₩394,091 | ₩390,993 | ₩391,945 | -0.49% | 48.7만 |
|---|
| 2026.08.13 | ₩390,591 | ₩394,533 | ₩390,054 | ₩393,273 | +0.69% | 26.5만 |
|---|
| 2026.08.12 | ₩391,221 | ₩391,221 | ₩388,754 | ₩389,049 | -0.56% | 101.1만 |
|---|
| 2026.08.11 | ₩390,819 | ₩390,819 | ₩385,723 | ₩386,568 | -1.09% | 33.3만 |
|---|
| 2026.08.10 | ₩389,961 | ₩391,248 | ₩387,949 | ₩388,579 | -0.35% | 34.1만 |
|---|
| 2026.08.07 | ₩390,229 | ₩390,899 | ₩387,735 | ₩390,175 | -0.01% | 19.3만 |
|---|
| 2026.08.06 | ₩386,595 | ₩390,162 | ₩385,790 | ₩387,373 | +0.20% | 40.3만 |
|---|
| 2026.08.05 | ₩392,522 | ₩394,426 | ₩388,124 | ₩388,351 | -1.06% | 49.3만 |
|---|
| 2026.08.04 | ₩382,787 | ₩391,047 | ₩382,679 | ₩389,545 | +1.77% | 40.5만 |
|---|
| 2026.08.03 | ₩370,196 | ₩379,502 | ₩369,860 | ₩378,308 | +2.19% | 22.1만 |
|---|
| 2026.07.31 | ₩370,692 | ₩372,542 | ₩364,282 | ₩370,598 | -0.03% | 43만 |
|---|
| 2026.07.30 | ₩362,526 | ₩367,742 | ₩361,641 | ₩367,474 | +1.36% | 63.7만 |
|---|
| 2026.07.29 | ₩363,075 | ₩365,690 | ₩356,036 | ₩356,116 | -1.92% | 38.2만 |
|---|
| 2026.07.28 | ₩363,250 | ₩365,744 | ₩358,986 | ₩364,363 | +0.31% | 40.3만 |
|---|
| 2026.07.27 | ₩372,663 | ₩372,730 | ₩363,491 | ₩366,629 | -1.62% | 26.7만 |
|---|
| 2026.07.24 | ₩370,893 | ₩372,851 | ₩367,299 | ₩368,613 | -0.61% | 26.4만 |
|---|
| 2026.07.23 | ₩372,502 | ₩374,701 | ₩369,110 | ₩371,510 | -0.27% | 29.7만 |
|---|
| 2026.07.22 | ₩378,228 | ₩381,982 | ₩378,040 | ₩379,595 | +0.36% | 126.7만 |
|---|
| 2026.07.21 | ₩379,770 | ₩381,406 | ₩377,892 | ₩381,057 | +0.34% | 39.4만 |
|---|
| 2026.07.20 | ₩378,080 | ₩380,306 | ₩374,473 | ₩374,674 | -0.90% | 25.2만 |
|---|
| 2026.07.17 | ₩371,805 | ₩378,442 | ₩368,949 | ₩374,715 | +0.78% | 32만 |
|---|
| 2026.07.16 | ₩384,905 | ₩385,589 | ₩378,777 | ₩380,588 | -1.12% | 23.4만 |
|---|
| 2026.07.15 | ₩388,687 | ₩389,129 | ₩383,497 | ₩388,231 | -0.12% | 21.5만 |
|---|
| 2026.07.14 | ₩385,978 | ₩387,976 | ₩383,028 | ₩387,198 | +0.32% | 35.2만 |
|---|
| 2026.07.13 | ₩385,616 | ₩385,938 | ₩381,057 | ₩381,714 | -1.01% | 25.1만 |
|---|
| 2026.07.10 | ₩386,085 | ₩389,612 | ₩384,423 | ₩389,505 | +0.89% | 44.5만 |
|---|
| 2026.07.09 | ₩384,651 | ₩387,466 | ₩381,768 | ₩387,051 | +0.62% | 21.2만 |
|---|
| 2026.07.08 | ₩377,678 | ₩382,398 | ₩376,324 | ₩381,902 | +1.12% | 39.8만 |
|---|
| 2026.07.07 | ₩381,567 | ₩382,304 | ₩377,074 | ₩380,574 | -0.26% | 29.1만 |
|---|
| 2026.07.06 | ₩383,444 | ₩386,917 | ₩382,653 | ₩385,884 | +0.64% | 16.8만 |
|---|
| 2026.07.02 | ₩386,045 | ₩388,351 | ₩376,887 | ₩379,998 | -1.57% | 36.9만 |
|---|
| 2026.07.01 | ₩386,957 | ₩389,169 | ₩384,718 | ₩385,924 | -0.27% | 52만 |
|---|
| 2026.06.30 | ₩383,377 | ₩390,792 | ₩382,934 | ₩389,692 | +1.65% | 37.5만 |
|---|
| 2026.06.29 | ₩377,249 | ₩383,216 | ₩373,105 | ₩382,948 | +1.51% | 65.8만 |
|---|
| 2026.06.26 | ₩368,332 | ₩374,782 | ₩367,635 | ₩373,012 | +1.27% | 57.2만 |
|---|
| 2026.06.25 | ₩375,305 | ₩375,479 | ₩368,251 | ₩370,048 | -1.40% | 55.9만 |
|---|
| 2026.06.24 | ₩376,592 | ₩380,212 | ₩374,420 | ₩375,103 | -0.40% | 43.3만 |
|---|
| 2026.06.23 | ₩376,900 | ₩379,957 | ₩376,122 | ₩376,149 | -0.20% | 22.6만 |
|---|
| 2026.06.22 | ₩386,394 | ₩388,378 | ₩381,902 | ₩382,210 | -1.08% | 29.6만 |
|---|
| 2026.06.18 | ₩386,796 | ₩387,949 | ₩383,390 | ₩387,171 | +0.10% | 24.9만 |
|---|
| 2026.06.17 | ₩388,110 | ₩388,714 | ₩380,990 | ₩382,022 | -1.57% | 40.9만 |
|---|
| 2026.06.16 | ₩389,706 | ₩389,961 | ₩387,480 | ₩387,574 | -0.55% | 28.7만 |
|---|
| 2026.06.15 | ₩388,378 | ₩392,039 | ₩387,775 | ₩390,738 | +0.61% | 29.8만 |
|---|
| 2026.06.12 | ₩383,350 | ₩383,712 | ₩378,684 | ₩382,170 | -0.31% | 44.6만 |
|---|
| 2026.06.11 | ₩377,074 | ₩382,894 | ₩373,977 | ₩382,183 | +1.35% | 60.9만 |
|---|
| 2026.06.10 | ₩380,427 | ₩383,618 | ₩376,257 | ₩376,511 | -1.03% | 51.1만 |
|---|
| 2026.06.09 | ₩388,566 | ₩390,631 | ₩375,036 | ₩383,618 | -1.27% | 44.9만 |
|---|
| 2026.06.08 | ₩389,062 | ₩390,698 | ₩386,354 | ₩386,890 | -0.56% | 36만 |
|---|
| 2026.06.05 | ₩396,370 | ₩396,839 | ₩385,106 | ₩386,233 | -2.56% | 51.5만 |
|---|
| 2026.06.04 | ₩395,767 | ₩399,923 | ₩395,096 | ₩399,119 | +0.85% | 36.4만 |
|---|
| 2026.06.03 | ₩402,350 | ₩402,753 | ₩396,866 | ₩397,778 | -1.14% | 45.1만 |
|---|
| 2026.06.02 | ₩404,053 | ₩404,670 | ₩402,096 | ₩403,450 | -0.15% | 40.1만 |
|---|
| 2026.06.01 | ₩403,128 | ₩406,454 | ₩402,699 | ₩405,166 | +0.51% | 44만 |
|---|
| 2026.05.29 | ₩400,487 | ₩403,195 | ₩400,420 | ₩402,149 | +0.42% | 36.5만 |
|---|
| 2026.05.28 | ₩395,150 | ₩399,950 | ₩394,962 | ₩399,763 | +1.17% | 26.4만 |
|---|
| 2026.05.27 | ₩394,520 | ₩395,793 | ₩393,997 | ₩395,364 | +0.21% | 50.5만 |
|---|
| 2026.05.26 | ₩395,029 | ₩396,665 | ₩393,836 | ₩395,244 | +0.05% | 36.7만 |
|---|
| 2026.05.22 | ₩394,453 | ₩396,370 | ₩392,897 | ₩393,366 | -0.28% | 34.4만 |
|---|
| 2026.05.21 | ₩391,073 | ₩394,560 | ₩389,598 | ₩392,656 | +0.40% | 49.3만 |
|---|
| 2026.05.20 | ₩388,539 | ₩392,857 | ₩387,855 | ₩392,843 | +1.11% | 50.9만 |
|---|
| 2026.05.19 | ₩389,384 | ₩391,073 | ₩386,809 | ₩388,070 | -0.34% | 42.5만 |
|---|
| 2026.05.18 | ₩392,093 | ₩393,098 | ₩387,909 | ₩391,181 | -0.23% | 50.2만 |
|---|
| 2026.05.15 | ₩392,750 | ₩395,700 | ₩390,282 | ₩391,958 | -0.20% | 44.1만 |
|---|
| 2026.05.14 | ₩392,468 | ₩397,054 | ₩392,307 | ₩396,504 | +1.03% | 34.6만 |
|---|
| 2026.05.13 | ₩387,989 | ₩392,723 | ₩386,260 | ₩391,543 | +0.92% | 26.9만 |
|---|
| 2026.05.12 | ₩387,131 | ₩388,579 | ₩384,449 | ₩388,217 | +0.28% | 33.1만 |
|---|
| 2026.05.11 | ₩385,723 | ₩389,961 | ₩385,723 | ₩388,338 | +0.68% | 47.7만 |
|---|
| 2026.05.08 | ₩386,702 | ₩388,928 | ₩386,461 | ₩388,566 | +0.48% | 21.6만 |
|---|
| 2026.05.07 | ₩386,313 | ₩388,754 | ₩384,677 | ₩385,388 | -0.24% | 34.8만 |
|---|
| 2026.05.06 | ₩379,716 | ₩384,677 | ₩379,005 | ₩384,262 | +1.20% | 32.7만 |
|---|
| 2026.05.05 | ₩377,544 | ₩378,134 | ₩376,283 | ₩377,463 | -0.02% | 37.2만 |
|---|
| 2026.05.04 | ₩376,552 | ₩377,638 | ₩373,333 | ₩375,881 | -0.18% | 48.8만 |
|---|
| 2026.05.01 | ₩376,793 | ₩379,367 | ₩376,605 | ₩376,793 | 0.00% | 43.2만 |
|---|
| 2026.04.30 | ₩374,661 | ₩375,144 | ₩369,244 | ₩374,071 | -0.16% | 45.8만 |
|---|
| 2026.04.29 | ₩373,253 | ₩373,749 | ₩371,389 | ₩373,320 | +0.02% | 44.5만 |
|---|
| 2026.04.28 | ₩373,226 | ₩374,741 | ₩371,925 | ₩374,111 | +0.24% | 53.3만 |
|---|
| 2026.04.27 | ₩374,473 | ₩376,860 | ₩373,642 | ₩376,739 | +0.61% | 32.9만 |
|---|
| 2026.04.24 | ₩371,697 | ₩376,176 | ₩371,121 | ₩375,854 | +1.12% | 55.7만 |
|---|
| 2026.04.23 | ₩373,441 | ₩374,138 | ₩367,192 | ₩370,598 | -0.76% | 50.4만 |
|---|
| 2026.04.22 | ₩371,845 | ₩375,519 | ₩371,054 | ₩375,318 | +0.93% | 29.9만 |
|---|
| 2026.04.21 | ₩372,207 | ₩372,971 | ₩368,238 | ₩369,016 | -0.86% | 74.9만 |
|---|
| 2026.04.20 | ₩372,194 | ₩372,650 | ₩369,177 | ₩371,724 | -0.13% | 44.5만 |
|---|
| 2026.04.17 | ₩371,242 | ₩374,259 | ₩370,571 | ₩372,958 | +0.46% | 53.2만 |
|---|
| 2026.04.16 | ₩368,667 | ₩369,029 | ₩365,516 | ₩367,930 | -0.20% | 49만 |
|---|
| 2026.04.15 | ₩361,922 | ₩367,635 | ₩361,721 | ₩367,366 | +1.50% | 49.4만 |
|---|
| 2026.04.14 | ₩356,103 | ₩360,595 | ₩356,103 | ₩360,514 | +1.24% | 36.1만 |
|---|
| 2026.04.13 | ₩348,621 | ₩354,078 | ₩347,964 | ₩354,011 | +1.55% | 36.4만 |
|---|
| 2026.04.10 | ₩349,492 | ₩350,914 | ₩348,634 | ₩349,452 | -0.01% | 33.3만 |
|---|
| 2026.04.09 | ₩346,529 | ₩348,983 | ₩344,182 | ₩348,607 | +0.60% | 49.4만 |
|---|
| 2026.04.08 | ₩349,519 | ₩350,404 | ₩345,054 | ₩346,623 | -0.83% | 53.5만 |
|---|
| 2026.04.07 | ₩336,485 | ₩338,269 | ₩331,618 | ₩338,068 | +0.47% | 63.1만 |
|---|
| 2026.04.06 | ₩336,794 | ₩338,711 | ₩335,802 | ₩337,893 | +0.33% | 35.3만 |
|---|
| 2026.04.02 | ₩331,524 | ₩337,290 | ₩329,794 | ₩336,566 | +1.52% | 59.5만 |
|---|
| 2026.04.01 | ₩336,284 | ₩338,685 | ₩334,876 | ₩336,566 | +0.08% | 77만 |
|---|
| 2026.03.31 | ₩325,745 | ₩334,514 | ₩325,503 | ₩333,670 | +2.43% | 116.9만 |
|---|
| 2026.03.30 | ₩325,557 | ₩325,866 | ₩320,140 | ₩321,682 | -1.19% | 58.8만 |
|---|
| 2026.03.27 | ₩328,266 | ₩328,614 | ₩322,245 | ₩322,835 | -1.65% | 78.7만 |
|---|
| 2026.03.26 | ₩335,051 | ₩336,485 | ₩330,076 | ₩330,183 | -1.45% | 65.7만 |
|---|
| 2026.03.25 | ₩339,730 | ₩340,937 | ₩336,982 | ₩337,907 | -0.54% | 90.3만 |
|---|
| 2026.03.24 | ₩337,263 | ₩338,054 | ₩335,399 | ₩335,761 | -0.45% | 51.6만 |
|---|
| 2026.03.23 | ₩340,133 | ₩343,177 | ₩338,537 | ₩339,570 | -0.17% | 68.5만 |
|---|
| 2026.03.20 | ₩339,556 | ₩339,556 | ₩332,583 | ₩334,783 | -1.41% | 65.9만 |
|---|
| 2026.03.19 | ₩339,570 | ₩341,956 | ₩338,081 | ₩340,481 | +0.27% | 81.6만 |
|---|
| 2026.03.18 | ₩346,153 | ₩346,891 | ₩341,822 | ₩341,983 | -1.20% | 29.1만 |
|---|
| 2026.03.17 | ₩348,406 | ₩349,894 | ₩346,730 | ₩347,293 | -0.32% | 26.4만 |
|---|
| 2026.03.16 | ₩346,609 | ₩349,532 | ₩345,992 | ₩347,400 | +0.23% | 34.4만 |
|---|
| 2026.03.13 | ₩348,366 | ₩350,324 | ₩342,935 | ₩343,337 | -1.44% | 42.1만 |
|---|
| 2026.03.12 | ₩351,074 | ₩351,396 | ₩347,280 | ₩347,320 | -1.07% | 41.5만 |
|---|
| 2026.03.11 | ₩354,601 | ₩356,492 | ₩351,758 | ₩353,408 | -0.34% | 28.7만 |
|---|
| 2026.03.10 | ₩353,582 | ₩356,170 | ₩351,611 | ₩353,341 | -0.07% | 47.7만 |
|---|
| 2026.03.09 | ₩346,314 | ₩354,574 | ₩345,228 | ₩353,703 | +2.13% | 67.1만 |
|---|
| 2026.03.06 | ₩349,841 | ₩352,751 | ₩348,594 | ₩349,734 | -0.03% | 86.4만 |
|---|
| 2026.03.05 | ₩353,046 | ₩355,513 | ₩350,377 | ₩354,346 | +0.37% | 60.2만 |
|---|
| 2026.03.04 | ₩351,517 | ₩355,861 | ₩351,316 | ₩354,427 | +0.83% | 61만 |
|---|
| 2026.03.03 | ₩346,985 | ₩352,067 | ₩344,933 | ₩350,914 | +1.13% | 98.4만 |
|---|
| 2026.03.02 | ₩347,333 | ₩354,333 | ₩346,958 | ₩353,086 | +1.66% | 61.9만 |
|---|
| 2026.02.27 | ₩350,766 | ₩352,952 | ₩349,774 | ₩351,718 | +0.27% | 47.8만 |
|---|
| 2026.02.26 | ₩358,865 | ₩358,865 | ₩351,772 | ₩354,829 | -1.12% | 38만 |
|---|
| 2026.02.25 | ₩355,714 | ₩359,254 | ₩355,714 | ₩358,811 | +0.87% | 69.9만 |
|---|
| 2026.02.24 | ₩350,605 | ₩354,547 | ₩348,969 | ₩354,185 | +1.02% | 74.3만 |
|---|
| 2026.02.23 | ₩354,454 | ₩355,111 | ₩349,251 | ₩350,592 | -1.09% | 59.8만 |
|---|
| 2026.02.20 | ₩350,592 | ₩356,036 | ₩350,310 | ₩354,842 | +1.21% | 115.3만 |
|---|
| 2026.02.19 | ₩351,959 | ₩353,636 | ₩350,712 | ₩352,174 | +0.06% | 44.7만 |
|---|
| 2026.02.18 | ₩352,402 | ₩355,566 | ₩351,383 | ₩353,515 | +0.32% | 52.5만 |
|---|
| 2026.02.17 | ₩348,647 | ₩353,126 | ₩346,435 | ₩351,504 | +0.82% | 64.8만 |
|---|
| 2026.02.13 | ₩352,295 | ₩353,180 | ₩348,942 | ₩349,814 | -0.70% | 37.2만 |
|---|
| 2026.02.12 | ₩359,710 | ₩359,710 | ₩350,927 | ₩351,678 | -2.23% | 39.3만 |
|---|
| 2026.02.11 | ₩362,137 | ₩362,298 | ₩356,693 | ₩358,342 | -1.05% | 38.7만 |
|---|
| 2026.02.10 | ₩362,137 | ₩362,727 | ₩359,281 | ₩359,495 | -0.73% | 26.5만 |
|---|
| 2026.02.09 | ₩357,310 | ₩362,056 | ₩356,398 | ₩360,796 | +0.98% | 30.5만 |
|---|
| 2026.02.06 | ₩352,053 | ₩358,543 | ₩351,276 | ₩357,605 | +1.58% | 81.4만 |
|---|
| 2026.02.05 | ₩352,509 | ₩354,212 | ₩348,580 | ₩349,479 | -0.86% | 47.4만 |
|---|
| 2026.02.04 | ₩359,737 | ₩359,831 | ₩352,563 | ₩355,674 | -1.13% | 58.1만 |
|---|
| 2026.02.03 | ₩367,165 | ₩367,165 | ₩357,068 | ₩359,871 | -1.99% | 53.8만 |
|---|
| 2026.02.02 | ₩363,867 | ₩367,742 | ₩363,867 | ₩366,361 | +0.69% | 27.1만 |
|---|
| 2026.01.30 | ₩366,025 | ₩367,420 | ₩363,397 | ₩365,127 | -0.25% | 68.4만 |
|---|
| 2026.01.29 | ₩369,083 | ₩369,646 | ₩360,662 | ₩367,621 | -0.40% | 54.5만 |
|---|
| 2026.01.28 | ₩372,636 | ₩372,636 | ₩369,324 | ₩370,960 | -0.45% | 20.8만 |
|---|
| 2026.01.27 | ₩370,853 | ₩372,650 | ₩370,088 | ₩371,510 | +0.18% | 21.1만 |
|---|
| 2026.01.26 | ₩366,884 | ₩370,008 | ₩366,548 | ₩368,815 | +0.53% | 20.1만 |
|---|
| 2026.01.23 | ₩364,363 | ₩367,608 | ₩363,531 | ₩366,280 | +0.53% | 43.1만 |
|---|
| 2026.01.22 | ₩364,550 | ₩365,047 | ₩362,700 | ₩364,095 | -0.13% | 27.3만 |
|---|
| 2026.01.21 | ₩359,053 | ₩364,054 | ₩357,176 | ₩361,453 | +0.67% | 36.4만 |
|---|
| 2026.01.20 | ₩361,319 | ₩362,700 | ₩357,739 | ₩358,396 | -0.81% | 47.1만 |
|---|
| 2026.01.16 | ₩369,324 | ₩369,767 | ₩366,562 | ₩367,433 | -0.51% | 44.8만 |
|---|
| 2026.01.15 | ₩370,866 | ₩370,893 | ₩367,045 | ₩367,769 | -0.84% | 157.7만 |
|---|
| 2026.01.14 | ₩369,834 | ₩370,008 | ₩364,671 | ₩367,514 | -0.63% | 47.2만 |
|---|
| 2026.01.13 | ₩373,105 | ₩373,762 | ₩370,102 | ₩372,194 | -0.24% | 77.7만 |
|---|
| 2026.01.12 | ₩370,343 | ₩374,580 | ₩370,343 | ₩373,360 | +0.81% | 54.1만 |
|---|
| 2026.01.09 | ₩370,705 | ₩373,333 | ₩369,311 | ₩372,556 | +0.50% | 21.1만 |
|---|
| 2026.01.08 | ₩372,810 | ₩372,891 | ₩369,083 | ₩370,517 | -0.62% | 37.7만 |
|---|
| 2026.01.07 | ₩372,582 | ₩376,082 | ₩372,220 | ₩373,454 | +0.23% | 61.4만 |
|---|
| 2026.01.06 | ₩371,416 | ₩372,475 | ₩370,035 | ₩371,912 | +0.13% | 50.4만 |
|---|
| 2026.01.05 | ₩372,140 | ₩372,770 | ₩370,357 | ₩370,893 | -0.34% | 40만 |
|---|
| 2026.01.02 | ₩373,977 | ₩375,532 | ₩367,943 | ₩369,793 | -1.12% | 48만 |
|---|
| 2025.12.31 | ₩374,594 | ₩374,621 | ₩371,242 | ₩371,349 | -0.87% | 15.2만 |
|---|
| 2025.12.30 | ₩374,312 | ₩375,264 | ₩373,910 | ₩374,017 | -0.08% | 20.5만 |
|---|
| 2025.12.29 | ₩374,567 | ₩375,573 | ₩373,602 | ₩374,782 | +0.06% | 15.3만 |
|---|
| 2025.12.26 | ₩376,981 | ₩377,959 | ₩376,350 | ₩376,833 | -0.04% | 10.8만 |
|---|
| 2025.12.24 | ₩375,425 | ₩376,914 | ₩375,372 | ₩376,578 | +0.31% | 10.8만 |
|---|
| 2025.12.23 | ₩372,287 | ₩375,787 | ₩372,287 | ₩375,760 | +0.93% | 19만 |
|---|
| 2025.12.22 | ₩373,347 | ₩373,400 | ₩371,925 | ₩372,931 | -0.11% | 20.9만 |
|---|
| 2025.12.19 | ₩368,104 | ₩371,188 | ₩367,997 | ₩371,188 | +0.84% | 18.2만 |
|---|
| 2025.12.18 | ₩365,637 | ₩368,131 | ₩364,269 | ₩365,932 | +0.08% | 28.3만 |
|---|
| 2025.12.17 | ₩368,251 | ₩368,251 | ₩361,118 | ₩361,292 | -1.89% | 25.5만 |
|---|
| 2025.12.16 | ₩365,972 | ₩368,895 | ₩364,899 | ₩368,251 | +0.62% | 94.5만 |
|---|
| 2025.12.15 | ₩371,309 | ₩371,590 | ₩366,696 | ₩367,353 | -1.07% | 177.6만 |
|---|
| 2025.12.12 | ₩373,186 | ₩374,138 | ₩367,353 | ₩369,016 | -1.12% | 23.1만 |
|---|
| 2025.12.11 | ₩373,119 | ₩375,305 | ₩369,901 | ₩375,077 | +0.52% | 22.7만 |
|---|
| 2025.12.10 | ₩374,594 | ₩376,391 | ₩372,502 | ₩375,667 | +0.29% | 19.9만 |
|---|
| 2025.12.09 | ₩374,366 | ₩375,854 | ₩373,749 | ₩375,305 | +0.25% | 14만 |
|---|
| 2025.12.08 | ₩375,921 | ₩377,034 | ₩373,628 | ₩375,117 | -0.21% | 16.4만 |
|---|
| 2025.12.05 | ₩375,050 | ₩376,887 | ₩373,964 | ₩375,224 | +0.05% | 15만 |
|---|
| 2025.12.04 | ₩374,942 | ₩375,305 | ₩372,140 | ₩374,326 | -0.16% | 25.1만 |
|---|
| 2025.12.03 | ₩372,596 | ₩374,621 | ₩371,376 | ₩373,628 | +0.28% | 25.5만 |
|---|
| 2025.12.02 | ₩373,749 | ₩376,257 | ₩372,824 | ₩374,245 | +0.13% | 25.3만 |
|---|
| 2025.12.01 | ₩370,652 | ₩373,521 | ₩369,981 | ₩372,462 | +0.49% | 49.1만 |
|---|
| 2025.11.28 | ₩372,489 | ₩373,897 | ₩371,858 | ₩373,897 | +0.38% | 8.5만 |
|---|
| 2025.11.26 | ₩371,952 | ₩373,293 | ₩370,008 | ₩372,033 | +0.02% | 20.3만 |
|---|
| 2025.11.25 | ₩365,543 | ₩369,793 | ₩362,070 | ₩369,123 | +0.98% | 30.2만 |
|---|
| 2025.11.24 | ₩361,466 | ₩367,621 | ₩361,466 | ₩366,964 | +1.52% | 33.3만 |
|---|
| 2025.11.21 | ₩358,248 | ₩363,035 | ₩353,743 | ₩358,771 | +0.15% | 39.8만 |
|---|
| 2025.11.20 | ₩371,992 | ₩373,709 | ₩356,813 | ₩357,296 | -3.95% | 63.2만 |
|---|
| 2025.11.19 | ₩362,553 | ₩367,702 | ₩361,641 | ₩364,698 | +0.59% | 32만 |
|---|
| 2025.11.18 | ₩363,786 | ₩365,757 | ₩359,039 | ₩361,828 | -0.54% | 39.4만 |
|---|
| 2025.11.17 | ₩367,621 | ₩371,322 | ₩364,470 | ₩366,817 | -0.22% | 25.6만 |
|---|
| 2025.11.14 | ₩364,068 | ₩372,663 | ₩362,687 | ₩370,155 | +1.67% | 24.5만 |
|---|
| 2025.11.13 | ₩374,647 | ₩374,956 | ₩367,943 | ₩369,163 | -1.46% | 25.2만 |
|---|
| 2025.11.12 | ₩379,381 | ₩379,381 | ₩374,728 | ₩377,034 | -0.62% | 17.1만 |
|---|
| 2025.11.11 | ₩376,243 | ₩377,986 | ₩374,634 | ₩377,678 | +0.38% | 14.1만 |
|---|
| 2025.11.10 | ₩374,875 | ₩378,576 | ₩374,312 | ₩377,973 | +0.83% | 24.3만 |
|---|
| 2025.11.07 | ₩368,707 | ₩369,632 | ₩363,169 | ₩369,632 | +0.25% | 28.3만 |
|---|
| 2025.11.06 | ₩376,122 | ₩376,324 | ₩369,686 | ₩370,759 | -1.43% | 22.9만 |
|---|
| 2025.11.05 | ₩376,404 | ₩379,756 | ₩375,170 | ₩377,007 | +0.16% | 14.5만 |
|---|
| 2025.11.04 | ₩377,772 | ₩380,252 | ₩376,109 | ₩376,578 | -0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩384,637 | ₩385,093 | ₩382,049 | ₩383,001 | -0.43% | 23.6만 |
|---|
| 2025.10.31 | ₩385,428 | ₩385,428 | ₩379,984 | ₩381,245 | -1.09% | 15.9만 |
|---|
| 2025.10.30 | ₩383,618 | ₩384,034 | ₩380,346 | ₩380,454 | -0.82% | 25.6만 |
|---|
| 2025.10.29 | ₩386,662 | ₩387,507 | ₩383,310 | ₩386,528 | -0.03% | 28.8만 |
|---|
| 2025.10.28 | ₩382,572 | ₩385,428 | ₩381,526 | ₩384,128 | +0.41% | 16.3만 |
|---|
| 2025.10.27 | ₩378,254 | ₩380,360 | ₩377,758 | ₩380,199 | +0.51% | 16.1만 |
|---|
| 2025.10.24 | ₩372,985 | ₩374,688 | ₩372,676 | ₩373,682 | +0.19% | 17.9만 |
|---|
| 2025.10.23 | ₩367,326 | ₩370,933 | ₩367,138 | ₩370,290 | +0.81% | 36.1만 |
|---|
| 2025.10.22 | ₩370,517 | ₩370,625 | ₩364,081 | ₩367,326 | -0.86% | 19.4만 |
|---|
| 2025.10.21 | ₩370,303 | ₩370,826 | ₩368,908 | ₩369,954 | -0.09% | 14.6만 |
|---|
| 2025.10.20 | ₩367,849 | ₩370,866 | ₩367,836 | ₩370,142 | +0.62% | 25.8만 |
|---|
| 2025.10.17 | ₩362,083 | ₩366,857 | ₩361,520 | ₩365,972 | +1.07% | 22.1만 |
|---|
| 2025.10.16 | ₩366,843 | ₩368,318 | ₩361,413 | ₩364,001 | -0.77% | 33.3만 |
|---|
| 2025.10.15 | ₩367,474 | ₩368,533 | ₩362,043 | ₩365,395 | -0.57% | 24.2만 |
|---|
| 2025.10.14 | ₩363,129 | ₩366,280 | ₩359,361 | ₩363,665 | +0.15% | 28만 |
|---|
| 2025.10.13 | ₩366,119 | ₩367,876 | ₩364,725 | ₩367,112 | +0.27% | 21.7만 |
|---|
| 2025.10.10 | ₩372,462 | ₩373,535 | ₩359,750 | ₩359,938 | -3.36% | 47.9만 |
|---|