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 | ₩401,565 | ₩401,979 | ₩399,830 | ₩401,165 | -0.10% | 30.3만 |
| 2026.10.08 | ₩402,392 | ₩403,726 | ₩396,842 | ₩398,830 | -0.89% | 36.6만 |
| 2026.10.07 | ₩402,446 | ₩404,594 | ₩401,338 | ₩404,500 | +0.51% | 18만 |
| 2026.10.06 | ₩405,127 | ₩407,289 | ₩404,447 | ₩405,354 | +0.06% | 80.9만 |
| 2026.10.05 | ₩399,417 | ₩403,593 | ₩399,016 | ₩402,819 | +0.85% | 35.8만 |
| 2026.10.02 | ₩399,737 | ₩401,231 | ₩397,575 | ₩398,549 | -0.30% | 38.5만 |
| 2026.10.01 | ₩395,361 | ₩395,654 | ₩391,451 | ₩394,440 | -0.23% | 31.8만 |
| 2026.09.30 | ₩395,000 | ₩397,349 | ₩393,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩393,493 |
| -0.38% |
| 22.6만 |
| 2026.09.29 | ₩395,547 | ₩395,547 | ₩392,625 | ₩393,746 | -0.46% | 93.5만 |
|---|
| 2026.09.28 | ₩395,280 | ₩395,828 | ₩391,224 | ₩392,959 | -0.59% | 83.6만 |
|---|
| 2026.09.25 | ₩395,854 | ₩396,962 | ₩393,773 | ₩396,548 | +0.18% | 21.4만 |
|---|
| 2026.09.24 | ₩390,037 | ₩395,334 | ₩390,037 | ₩394,760 | +1.21% | 16.3만 |
|---|
| 2026.09.23 | ₩397,642 | ₩397,949 | ₩392,705 | ₩393,826 | -0.96% | 22.7만 |
|---|
| 2026.09.22 | ₩396,521 | ₩398,589 | ₩396,108 | ₩397,962 | +0.36% | 21.3만 |
|---|
| 2026.09.21 | ₩389,636 | ₩397,148 | ₩389,129 | ₩396,268 | +1.70% | 20.5만 |
|---|
| 2026.09.18 | ₩385,687 | ₩386,514 | ₩383,272 | ₩386,394 | +0.18% | 17.2만 |
|---|
| 2026.09.17 | ₩383,886 | ₩384,366 | ₩382,551 | ₩384,059 | +0.05% | 26.4만 |
|---|
| 2026.09.16 | ₩379,563 | ₩381,164 | ₩374,759 | ₩377,254 | -0.61% | 22.5만 |
|---|
| 2026.09.15 | ₩379,122 | ₩379,256 | ₩376,440 | ₩377,214 | -0.50% | 17.1만 |
|---|
| 2026.09.14 | ₩376,907 | ₩381,017 | ₩375,800 | ₩379,176 | +0.60% | 24.9만 |
|---|
| 2026.09.11 | ₩383,379 | ₩384,620 | ₩382,445 | ₩382,485 | -0.23% | 27.7만 |
|---|
| 2026.09.10 | ₩379,296 | ₩381,030 | ₩378,308 | ₩379,616 | +0.08% | 19.2만 |
|---|
| 2026.09.09 | ₩383,899 | ₩384,459 | ₩382,271 | ₩383,459 | -0.11% | 29.6만 |
|---|
| 2026.09.08 | ₩386,781 | ₩386,941 | ₩384,113 | ₩384,766 | -0.52% | 18.1만 |
|---|
| 2026.09.04 | ₩386,568 | ₩387,688 | ₩384,526 | ₩385,994 | -0.15% | 18.6만 |
|---|
| 2026.09.03 | ₩382,231 | ₩386,634 | ₩381,604 | ₩385,594 | +0.88% | 32.9만 |
|---|
| 2026.09.02 | ₩378,936 | ₩381,604 | ₩378,242 | ₩380,870 | +0.51% | 25.2만 |
|---|
| 2026.09.01 | ₩378,735 | ₩381,284 | ₩377,201 | ₩378,589 | -0.04% | 20.1만 |
|---|
| 2026.08.31 | ₩382,164 | ₩383,686 | ₩381,190 | ₩383,165 | +0.26% | 20.1만 |
|---|
| 2026.08.28 | ₩386,314 | ₩388,249 | ₩382,525 | ₩383,205 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩384,259 | ₩386,714 | ₩383,125 | ₩386,127 | +0.49% | 46.5만 |
|---|
| 2026.08.26 | ₩379,362 | ₩380,430 | ₩377,828 | ₩379,443 | +0.02% | 24.9만 |
|---|
| 2026.08.25 | ₩380,083 | ₩381,417 | ₩378,122 | ₩380,030 | -0.01% | 30만 |
|---|
| 2026.08.24 | ₩379,376 | ₩379,376 | ₩375,880 | ₩377,228 | -0.57% | 19만 |
|---|
| 2026.08.21 | ₩381,844 | ₩382,485 | ₩379,443 | ₩381,230 | -0.16% | 23.4만 |
|---|
| 2026.08.20 | ₩381,044 | ₩381,911 | ₩378,482 | ₩379,576 | -0.39% | 40.3만 |
|---|
| 2026.08.19 | ₩384,206 | ₩384,379 | ₩380,190 | ₩381,951 | -0.59% | 33.6만 |
|---|
| 2026.08.18 | ₩383,739 | ₩384,993 | ₩382,124 | ₩383,045 | -0.18% | 36.9만 |
|---|
| 2026.08.17 | ₩390,811 | ₩391,665 | ₩388,969 | ₩389,169 | -0.42% | 16.9만 |
|---|
| 2026.08.14 | ₩391,918 | ₩392,145 | ₩389,063 | ₩390,010 | -0.49% | 48.7만 |
|---|
| 2026.08.13 | ₩388,662 | ₩392,585 | ₩388,129 | ₩391,331 | +0.69% | 26.5만 |
|---|
| 2026.08.12 | ₩389,290 | ₩389,290 | ₩386,834 | ₩387,128 | -0.56% | 101.1만 |
|---|
| 2026.08.11 | ₩388,889 | ₩388,889 | ₩383,819 | ₩384,660 | -1.09% | 33.3만 |
|---|
| 2026.08.10 | ₩388,035 | ₩389,316 | ₩386,034 | ₩386,661 | -0.35% | 34.1만 |
|---|
| 2026.08.07 | ₩388,302 | ₩388,969 | ₩385,820 | ₩388,249 | -0.01% | 19.3만 |
|---|
| 2026.08.06 | ₩384,686 | ₩388,235 | ₩383,886 | ₩385,460 | +0.20% | 40.3만 |
|---|
| 2026.08.05 | ₩390,584 | ₩392,478 | ₩386,207 | ₩386,434 | -1.06% | 49.3만 |
|---|
| 2026.08.04 | ₩380,897 | ₩389,116 | ₩380,790 | ₩387,622 | +1.77% | 40.5만 |
|---|
| 2026.08.03 | ₩368,368 | ₩377,628 | ₩368,034 | ₩376,440 | +2.19% | 22.1만 |
|---|
| 2026.07.31 | ₩368,862 | ₩370,703 | ₩362,484 | ₩368,768 | -0.03% | 43만 |
|---|
| 2026.07.30 | ₩360,736 | ₩365,926 | ₩359,855 | ₩365,659 | +1.36% | 63.7만 |
|---|
| 2026.07.29 | ₩361,283 | ₩363,885 | ₩354,278 | ₩354,358 | -1.92% | 38.2만 |
|---|
| 2026.07.28 | ₩361,456 | ₩363,938 | ₩357,213 | ₩362,564 | +0.31% | 40.3만 |
|---|
| 2026.07.27 | ₩370,823 | ₩370,890 | ₩361,697 | ₩364,819 | -1.62% | 26.7만 |
|---|
| 2026.07.24 | ₩369,062 | ₩371,010 | ₩365,486 | ₩366,794 | -0.61% | 26.4만 |
|---|
| 2026.07.23 | ₩370,663 | ₩372,851 | ₩367,287 | ₩369,676 | -0.27% | 29.7만 |
|---|
| 2026.07.22 | ₩376,360 | ₩380,096 | ₩376,174 | ₩377,721 | +0.36% | 126.7만 |
|---|
| 2026.07.21 | ₩377,895 | ₩379,523 | ₩376,027 | ₩379,176 | +0.34% | 39.4만 |
|---|
| 2026.07.20 | ₩376,214 | ₩378,428 | ₩372,624 | ₩372,825 | -0.90% | 25.2만 |
|---|
| 2026.07.17 | ₩369,969 | ₩376,574 | ₩367,127 | ₩372,865 | +0.78% | 32만 |
|---|
| 2026.07.16 | ₩383,005 | ₩383,686 | ₩376,907 | ₩378,709 | -1.12% | 23.4만 |
|---|
| 2026.07.15 | ₩386,768 | ₩387,208 | ₩381,604 | ₩386,314 | -0.12% | 21.5만 |
|---|
| 2026.07.14 | ₩384,073 | ₩386,061 | ₩381,137 | ₩385,287 | +0.32% | 35.2만 |
|---|
| 2026.07.13 | ₩383,712 | ₩384,032 | ₩379,176 | ₩379,830 | -1.01% | 25.1만 |
|---|
| 2026.07.10 | ₩384,179 | ₩387,688 | ₩382,525 | ₩387,582 | +0.89% | 44.5만 |
|---|
| 2026.07.09 | ₩382,752 | ₩385,554 | ₩379,883 | ₩385,140 | +0.62% | 21.2만 |
|---|
| 2026.07.08 | ₩375,813 | ₩380,510 | ₩374,466 | ₩380,016 | +1.12% | 39.8만 |
|---|
| 2026.07.07 | ₩379,683 | ₩380,417 | ₩375,213 | ₩378,695 | -0.26% | 29.1만 |
|---|
| 2026.07.06 | ₩381,551 | ₩385,006 | ₩380,763 | ₩383,979 | +0.64% | 16.8만 |
|---|
| 2026.07.02 | ₩384,139 | ₩386,434 | ₩375,026 | ₩378,122 | -1.57% | 36.9만 |
|---|
| 2026.07.01 | ₩385,047 | ₩387,248 | ₩382,818 | ₩384,019 | -0.27% | 52만 |
|---|
| 2026.06.30 | ₩381,484 | ₩388,863 | ₩381,044 | ₩387,768 | +1.65% | 37.5만 |
|---|
| 2026.06.29 | ₩375,386 | ₩381,324 | ₩371,263 | ₩381,057 | +1.51% | 65.8만 |
|---|
| 2026.06.26 | ₩366,513 | ₩372,931 | ₩365,820 | ₩371,170 | +1.27% | 57.2만 |
|---|
| 2026.06.25 | ₩373,452 | ₩373,625 | ₩366,433 | ₩368,221 | -1.40% | 55.9만 |
|---|
| 2026.06.24 | ₩374,733 | ₩378,335 | ₩372,571 | ₩373,251 | -0.40% | 43.3만 |
|---|
| 2026.06.23 | ₩375,039 | ₩378,082 | ₩374,266 | ₩374,292 | -0.20% | 22.6만 |
|---|
| 2026.06.22 | ₩384,486 | ₩386,461 | ₩380,016 | ₩380,323 | -1.08% | 29.6만 |
|---|
| 2026.06.18 | ₩384,886 | ₩386,034 | ₩381,497 | ₩385,260 | +0.10% | 24.9만 |
|---|
| 2026.06.17 | ₩386,194 | ₩386,794 | ₩379,109 | ₩380,136 | -1.57% | 40.9만 |
|---|
| 2026.06.16 | ₩387,782 | ₩388,035 | ₩385,567 | ₩385,660 | -0.55% | 28.7만 |
|---|
| 2026.06.15 | ₩386,461 | ₩390,103 | ₩385,860 | ₩388,809 | +0.61% | 29.8만 |
|---|
| 2026.06.12 | ₩381,457 | ₩381,818 | ₩376,814 | ₩380,283 | -0.31% | 44.6만 |
|---|
| 2026.06.11 | ₩375,213 | ₩381,004 | ₩372,131 | ₩380,296 | +1.35% | 60.9만 |
|---|
| 2026.06.10 | ₩378,549 | ₩381,724 | ₩374,399 | ₩374,652 | -1.03% | 51.1만 |
|---|
| 2026.06.09 | ₩386,648 | ₩388,702 | ₩373,185 | ₩381,724 | -1.27% | 44.9만 |
|---|
| 2026.06.08 | ₩387,141 | ₩388,769 | ₩384,446 | ₩384,980 | -0.56% | 36만 |
|---|
| 2026.06.05 | ₩394,413 | ₩394,880 | ₩383,205 | ₩384,326 | -2.56% | 51.5만 |
|---|
| 2026.06.04 | ₩393,813 | ₩397,949 | ₩393,146 | ₩397,148 | +0.85% | 36.4만 |
|---|
| 2026.06.03 | ₩400,364 | ₩400,764 | ₩394,907 | ₩395,814 | -1.14% | 45.1만 |
|---|
| 2026.06.02 | ₩402,059 | ₩402,672 | ₩400,111 | ₩401,458 | -0.15% | 40.1만 |
|---|
| 2026.06.01 | ₩401,138 | ₩404,447 | ₩400,711 | ₩403,166 | +0.51% | 44만 |
|---|
| 2026.05.29 | ₩398,509 | ₩401,205 | ₩398,443 | ₩400,164 | +0.42% | 36.5만 |
|---|
| 2026.05.28 | ₩393,199 | ₩397,976 | ₩393,012 | ₩397,789 | +1.17% | 26.4만 |
|---|
| 2026.05.27 | ₩392,572 | ₩393,839 | ₩392,051 | ₩393,412 | +0.21% | 50.5만 |
|---|
| 2026.05.26 | ₩393,079 | ₩394,707 | ₩391,891 | ₩393,292 | +0.05% | 36.7만 |
|---|
| 2026.05.22 | ₩392,505 | ₩394,413 | ₩390,957 | ₩391,424 | -0.28% | 34.4만 |
|---|
| 2026.05.21 | ₩389,143 | ₩392,612 | ₩387,675 | ₩390,717 | +0.40% | 49.3만 |
|---|
| 2026.05.20 | ₩386,621 | ₩390,917 | ₩385,940 | ₩390,904 | +1.11% | 50.9만 |
|---|
| 2026.05.19 | ₩387,462 | ₩389,143 | ₩384,900 | ₩386,154 | -0.34% | 42.5만 |
|---|
| 2026.05.18 | ₩390,157 | ₩391,158 | ₩385,994 | ₩389,250 | -0.23% | 50.2만 |
|---|
| 2026.05.15 | ₩390,811 | ₩393,746 | ₩388,356 | ₩390,023 | -0.20% | 44.1만 |
|---|
| 2026.05.14 | ₩390,530 | ₩395,094 | ₩390,370 | ₩394,547 | +1.03% | 34.6만 |
|---|
| 2026.05.13 | ₩386,074 | ₩390,784 | ₩384,353 | ₩389,610 | +0.92% | 26.9만 |
|---|
| 2026.05.12 | ₩385,220 | ₩386,661 | ₩382,551 | ₩386,301 | +0.28% | 33.1만 |
|---|
| 2026.05.11 | ₩383,819 | ₩388,035 | ₩383,819 | ₩386,421 | +0.68% | 47.7만 |
|---|
| 2026.05.08 | ₩384,793 | ₩387,008 | ₩384,553 | ₩386,648 | +0.48% | 21.6만 |
|---|
| 2026.05.07 | ₩384,406 | ₩386,834 | ₩382,778 | ₩383,485 | -0.24% | 34.8만 |
|---|
| 2026.05.06 | ₩377,841 | ₩382,778 | ₩377,134 | ₩382,365 | +1.20% | 32.7만 |
|---|
| 2026.05.05 | ₩375,680 | ₩376,267 | ₩374,426 | ₩375,600 | -0.02% | 37.2만 |
|---|
| 2026.05.04 | ₩374,693 | ₩375,773 | ₩371,490 | ₩374,025 | -0.18% | 48.8만 |
|---|
| 2026.05.01 | ₩374,933 | ₩377,495 | ₩374,746 | ₩374,933 | 0.00% | 43.2만 |
|---|
| 2026.04.30 | ₩372,811 | ₩373,292 | ₩367,421 | ₩372,224 | -0.16% | 45.8만 |
|---|
| 2026.04.29 | ₩371,410 | ₩371,904 | ₩369,556 | ₩371,477 | +0.02% | 44.5만 |
|---|
| 2026.04.28 | ₩371,383 | ₩372,891 | ₩370,089 | ₩372,264 | +0.24% | 53.3만 |
|---|
| 2026.04.27 | ₩372,624 | ₩374,999 | ₩371,797 | ₩374,879 | +0.61% | 32.9만 |
|---|
| 2026.04.24 | ₩369,862 | ₩374,319 | ₩369,289 | ₩373,999 | +1.12% | 55.7만 |
|---|
| 2026.04.23 | ₩371,597 | ₩372,291 | ₩365,379 | ₩368,768 | -0.76% | 50.4만 |
|---|
| 2026.04.22 | ₩370,009 | ₩373,665 | ₩369,222 | ₩373,465 | +0.93% | 29.9만 |
|---|
| 2026.04.21 | ₩370,369 | ₩371,130 | ₩366,420 | ₩367,194 | -0.86% | 74.9만 |
|---|
| 2026.04.20 | ₩370,356 | ₩370,810 | ₩367,354 | ₩369,889 | -0.13% | 44.5만 |
|---|
| 2026.04.17 | ₩369,409 | ₩372,411 | ₩368,742 | ₩371,117 | +0.46% | 53.2만 |
|---|
| 2026.04.16 | ₩366,847 | ₩367,207 | ₩363,711 | ₩366,113 | -0.20% | 49만 |
|---|
| 2026.04.15 | ₩360,136 | ₩365,820 | ₩359,935 | ₩365,553 | +1.50% | 49.4만 |
|---|
| 2026.04.14 | ₩354,345 | ₩358,815 | ₩354,345 | ₩358,735 | +1.24% | 36.1만 |
|---|
| 2026.04.13 | ₩346,899 | ₩352,330 | ₩346,246 | ₩352,263 | +1.55% | 36.4만 |
|---|
| 2026.04.10 | ₩347,767 | ₩349,181 | ₩346,913 | ₩347,727 | -0.01% | 33.3만 |
|---|
| 2026.04.09 | ₩344,818 | ₩347,260 | ₩342,483 | ₩346,886 | +0.60% | 49.4만 |
|---|
| 2026.04.08 | ₩347,793 | ₩348,674 | ₩343,350 | ₩344,911 | -0.83% | 53.5만 |
|---|
| 2026.04.07 | ₩334,824 | ₩336,599 | ₩329,981 | ₩336,399 | +0.47% | 63.1만 |
|---|
| 2026.04.06 | ₩335,131 | ₩337,039 | ₩334,144 | ₩336,225 | +0.33% | 35.3만 |
|---|
| 2026.04.02 | ₩329,887 | ₩335,625 | ₩328,166 | ₩334,904 | +1.52% | 59.5만 |
|---|
| 2026.04.01 | ₩334,624 | ₩337,012 | ₩333,223 | ₩334,904 | +0.08% | 77만 |
|---|
| 2026.03.31 | ₩324,137 | ₩332,863 | ₩323,896 | ₩332,022 | +2.43% | 116.9만 |
|---|
| 2026.03.30 | ₩323,950 | ₩324,257 | ₩318,559 | ₩320,094 | -1.19% | 58.8만 |
|---|
| 2026.03.27 | ₩326,645 | ₩326,992 | ₩320,654 | ₩321,241 | -1.65% | 78.7만 |
|---|
| 2026.03.26 | ₩333,397 | ₩334,824 | ₩328,446 | ₩328,553 | -1.45% | 65.7만 |
|---|
| 2026.03.25 | ₩338,053 | ₩339,254 | ₩335,318 | ₩336,239 | -0.54% | 90.3만 |
|---|
| 2026.03.24 | ₩335,598 | ₩336,385 | ₩333,743 | ₩334,104 | -0.45% | 51.6만 |
|---|
| 2026.03.23 | ₩338,453 | ₩341,482 | ₩336,866 | ₩337,893 | -0.17% | 68.5만 |
|---|
| 2026.03.20 | ₩337,880 | ₩337,880 | ₩330,941 | ₩333,130 | -1.41% | 65.9만 |
|---|
| 2026.03.19 | ₩337,893 | ₩340,268 | ₩336,412 | ₩338,800 | +0.27% | 81.6만 |
|---|
| 2026.03.18 | ₩344,444 | ₩345,178 | ₩340,135 | ₩340,295 | -1.20% | 29.1만 |
|---|
| 2026.03.17 | ₩346,686 | ₩348,167 | ₩345,018 | ₩345,579 | -0.32% | 26.4만 |
|---|
| 2026.03.16 | ₩344,898 | ₩347,807 | ₩344,284 | ₩345,685 | +0.23% | 34.4만 |
|---|
| 2026.03.13 | ₩346,646 | ₩348,594 | ₩341,242 | ₩341,642 | -1.44% | 42.1만 |
|---|
| 2026.03.12 | ₩349,341 | ₩349,661 | ₩345,565 | ₩345,605 | -1.07% | 41.5만 |
|---|
| 2026.03.11 | ₩352,850 | ₩354,732 | ₩350,022 | ₩351,663 | -0.34% | 28.7만 |
|---|
| 2026.03.10 | ₩351,836 | ₩354,411 | ₩349,875 | ₩351,596 | -0.07% | 47.7만 |
|---|
| 2026.03.09 | ₩344,604 | ₩352,824 | ₩343,524 | ₩351,956 | +2.13% | 67.1만 |
|---|
| 2026.03.06 | ₩348,114 | ₩351,009 | ₩346,873 | ₩348,007 | -0.03% | 86.4만 |
|---|
| 2026.03.05 | ₩351,303 | ₩353,758 | ₩348,647 | ₩352,597 | +0.37% | 60.2만 |
|---|
| 2026.03.04 | ₩349,781 | ₩354,105 | ₩349,581 | ₩352,677 | +0.83% | 61만 |
|---|
| 2026.03.03 | ₩345,272 | ₩350,329 | ₩343,230 | ₩349,181 | +1.13% | 98.4만 |
|---|
| 2026.03.02 | ₩345,619 | ₩352,583 | ₩345,245 | ₩351,343 | +1.66% | 61.9만 |
|---|
| 2026.02.27 | ₩349,034 | ₩351,209 | ₩348,047 | ₩349,982 | +0.27% | 47.8만 |
|---|
| 2026.02.26 | ₩357,093 | ₩357,093 | ₩350,035 | ₩353,077 | -1.12% | 38만 |
|---|
| 2026.02.25 | ₩353,958 | ₩357,480 | ₩353,958 | ₩357,040 | +0.87% | 69.9만 |
|---|
| 2026.02.24 | ₩348,874 | ₩352,797 | ₩347,246 | ₩352,437 | +1.02% | 74.3만 |
|---|
| 2026.02.23 | ₩352,704 | ₩353,357 | ₩347,527 | ₩348,861 | -1.09% | 59.8만 |
|---|
| 2026.02.20 | ₩348,861 | ₩354,278 | ₩348,581 | ₩353,091 | +1.21% | 115.3만 |
|---|
| 2026.02.19 | ₩350,222 | ₩351,890 | ₩348,981 | ₩350,435 | +0.06% | 44.7만 |
|---|
| 2026.02.18 | ₩350,662 | ₩353,811 | ₩349,648 | ₩351,770 | +0.32% | 52.5만 |
|---|
| 2026.02.17 | ₩346,926 | ₩351,383 | ₩344,725 | ₩349,768 | +0.82% | 64.8만 |
|---|
| 2026.02.13 | ₩350,555 | ₩351,436 | ₩347,220 | ₩348,087 | -0.70% | 37.2만 |
|---|
| 2026.02.12 | ₩357,934 | ₩357,934 | ₩349,194 | ₩349,942 | -2.23% | 39.3만 |
|---|
| 2026.02.11 | ₩360,349 | ₩360,509 | ₩354,932 | ₩356,573 | -1.05% | 38.7만 |
|---|
| 2026.02.10 | ₩360,349 | ₩360,936 | ₩357,507 | ₩357,720 | -0.73% | 26.5만 |
|---|
| 2026.02.09 | ₩355,546 | ₩360,269 | ₩354,638 | ₩359,015 | +0.98% | 30.5만 |
|---|
| 2026.02.06 | ₩350,315 | ₩356,773 | ₩349,541 | ₩355,839 | +1.58% | 81.4만 |
|---|
| 2026.02.05 | ₩350,769 | ₩352,463 | ₩346,859 | ₩347,753 | -0.86% | 47.4만 |
|---|
| 2026.02.04 | ₩357,961 | ₩358,054 | ₩350,822 | ₩353,918 | -1.13% | 58.1만 |
|---|
| 2026.02.03 | ₩365,353 | ₩365,353 | ₩355,305 | ₩358,094 | -1.99% | 53.8만 |
|---|
| 2026.02.02 | ₩362,070 | ₩365,926 | ₩362,070 | ₩364,552 | +0.69% | 27.1만 |
|---|
| 2026.01.30 | ₩364,218 | ₩365,606 | ₩361,603 | ₩363,324 | -0.25% | 68.4만 |
|---|
| 2026.01.29 | ₩367,261 | ₩367,821 | ₩358,881 | ₩365,806 | -0.40% | 54.5만 |
|---|
| 2026.01.28 | ₩370,796 | ₩370,796 | ₩367,501 | ₩369,129 | -0.45% | 20.8만 |
|---|
| 2026.01.27 | ₩369,022 | ₩370,810 | ₩368,261 | ₩369,676 | +0.18% | 21.1만 |
|---|
| 2026.01.26 | ₩365,072 | ₩368,181 | ₩364,739 | ₩366,994 | +0.53% | 20.1만 |
|---|
| 2026.01.23 | ₩362,564 | ₩365,793 | ₩361,737 | ₩364,472 | +0.53% | 43.1만 |
|---|
| 2026.01.22 | ₩362,751 | ₩363,244 | ₩360,909 | ₩362,297 | -0.13% | 27.3만 |
|---|
| 2026.01.21 | ₩357,280 | ₩362,257 | ₩355,412 | ₩359,669 | +0.67% | 36.4만 |
|---|
| 2026.01.20 | ₩359,535 | ₩360,909 | ₩355,973 | ₩356,626 | -0.81% | 47.1만 |
|---|
| 2026.01.16 | ₩367,501 | ₩367,941 | ₩364,752 | ₩365,619 | -0.51% | 44.8만 |
|---|
| 2026.01.15 | ₩369,035 | ₩369,062 | ₩365,232 | ₩365,953 | -0.84% | 157.7만 |
|---|
| 2026.01.14 | ₩368,008 | ₩368,181 | ₩362,871 | ₩365,699 | -0.63% | 47.2만 |
|---|
| 2026.01.13 | ₩371,263 | ₩371,917 | ₩368,275 | ₩370,356 | -0.24% | 77.7만 |
|---|
| 2026.01.12 | ₩368,515 | ₩372,731 | ₩368,515 | ₩371,517 | +0.81% | 54.1만 |
|---|
| 2026.01.09 | ₩368,875 | ₩371,490 | ₩367,487 | ₩370,716 | +0.50% | 21.1만 |
|---|
| 2026.01.08 | ₩370,970 | ₩371,050 | ₩367,261 | ₩368,688 | -0.62% | 37.7만 |
|---|
| 2026.01.07 | ₩370,743 | ₩374,226 | ₩370,383 | ₩371,610 | +0.23% | 61.4만 |
|---|
| 2026.01.06 | ₩369,582 | ₩370,636 | ₩368,208 | ₩370,076 | +0.13% | 50.4만 |
|---|
| 2026.01.05 | ₩370,303 | ₩370,930 | ₩368,528 | ₩369,062 | -0.34% | 40만 |
|---|
| 2026.01.02 | ₩372,131 | ₩373,678 | ₩366,126 | ₩367,968 | -1.12% | 48만 |
|---|
| 2025.12.31 | ₩372,744 | ₩372,771 | ₩369,409 | ₩369,516 | -0.87% | 15.2만 |
|---|
| 2025.12.30 | ₩372,464 | ₩373,412 | ₩372,064 | ₩372,171 | -0.08% | 20.5만 |
|---|
| 2025.12.29 | ₩372,718 | ₩373,718 | ₩371,757 | ₩372,931 | +0.06% | 15.3만 |
|---|
| 2025.12.26 | ₩375,119 | ₩376,093 | ₩374,492 | ₩374,973 | -0.04% | 10.8만 |
|---|
| 2025.12.24 | ₩373,572 | ₩375,053 | ₩373,518 | ₩374,719 | +0.31% | 10.8만 |
|---|
| 2025.12.23 | ₩370,450 | ₩373,932 | ₩370,450 | ₩373,905 | +0.93% | 19만 |
|---|
| 2025.12.22 | ₩371,504 | ₩371,557 | ₩370,089 | ₩371,090 | -0.11% | 20.9만 |
|---|
| 2025.12.19 | ₩366,287 | ₩369,355 | ₩366,180 | ₩369,355 | +0.84% | 18.2만 |
|---|
| 2025.12.18 | ₩363,831 | ₩366,313 | ₩362,471 | ₩364,125 | +0.08% | 28.3만 |
|---|
| 2025.12.17 | ₩366,433 | ₩366,433 | ₩359,335 | ₩359,508 | -1.89% | 25.5만 |
|---|
| 2025.12.16 | ₩364,165 | ₩367,074 | ₩363,098 | ₩366,433 | +0.62% | 94.5만 |
|---|
| 2025.12.15 | ₩369,475 | ₩369,756 | ₩364,886 | ₩365,539 | -1.07% | 177.6만 |
|---|
| 2025.12.12 | ₩371,343 | ₩372,291 | ₩365,539 | ₩367,194 | -1.12% | 23.1만 |
|---|
| 2025.12.11 | ₩371,277 | ₩373,452 | ₩368,074 | ₩373,225 | +0.52% | 22.7만 |
|---|
| 2025.12.10 | ₩372,744 | ₩374,532 | ₩370,663 | ₩373,812 | +0.29% | 19.9만 |
|---|
| 2025.12.09 | ₩372,518 | ₩373,999 | ₩371,904 | ₩373,452 | +0.25% | 14만 |
|---|
| 2025.12.08 | ₩374,065 | ₩375,173 | ₩371,784 | ₩373,265 | -0.21% | 16.4만 |
|---|
| 2025.12.05 | ₩373,198 | ₩375,026 | ₩372,117 | ₩373,372 | +0.05% | 15만 |
|---|
| 2025.12.04 | ₩373,091 | ₩373,452 | ₩370,303 | ₩372,478 | -0.16% | 25.1만 |
|---|
| 2025.12.03 | ₩370,756 | ₩372,771 | ₩369,542 | ₩371,784 | +0.28% | 25.5만 |
|---|
| 2025.12.02 | ₩371,904 | ₩374,399 | ₩370,983 | ₩372,398 | +0.13% | 25.3만 |
|---|
| 2025.12.01 | ₩368,822 | ₩371,677 | ₩368,155 | ₩370,623 | +0.49% | 49.1만 |
|---|
| 2025.11.28 | ₩370,650 | ₩372,051 | ₩370,023 | ₩372,051 | +0.38% | 8.5만 |
|---|
| 2025.11.26 | ₩370,116 | ₩371,450 | ₩368,181 | ₩370,196 | +0.02% | 20.3만 |
|---|
| 2025.11.25 | ₩363,738 | ₩367,968 | ₩360,282 | ₩367,301 | +0.98% | 30.2만 |
|---|
| 2025.11.24 | ₩359,682 | ₩365,806 | ₩359,682 | ₩365,152 | +1.52% | 33.3만 |
|---|
| 2025.11.21 | ₩356,480 | ₩361,243 | ₩351,996 | ₩357,000 | +0.15% | 39.8만 |
|---|
| 2025.11.20 | ₩370,156 | ₩371,864 | ₩355,052 | ₩355,532 | -3.95% | 63.2만 |
|---|
| 2025.11.19 | ₩360,763 | ₩365,886 | ₩359,855 | ₩362,897 | +0.59% | 32만 |
|---|
| 2025.11.18 | ₩361,990 | ₩363,952 | ₩357,267 | ₩360,042 | -0.54% | 39.4만 |
|---|
| 2025.11.17 | ₩365,806 | ₩369,489 | ₩362,671 | ₩365,006 | -0.22% | 25.6만 |
|---|
| 2025.11.14 | ₩362,270 | ₩370,823 | ₩360,896 | ₩368,328 | +1.67% | 24.5만 |
|---|
| 2025.11.13 | ₩372,798 | ₩373,105 | ₩366,126 | ₩367,341 | -1.46% | 25.2만 |
|---|
| 2025.11.12 | ₩377,508 | ₩377,508 | ₩372,878 | ₩375,173 | -0.62% | 17.1만 |
|---|
| 2025.11.11 | ₩374,386 | ₩376,120 | ₩372,785 | ₩375,813 | +0.38% | 14.1만 |
|---|
| 2025.11.10 | ₩373,025 | ₩376,707 | ₩372,464 | ₩376,107 | +0.83% | 24.3만 |
|---|
| 2025.11.07 | ₩366,887 | ₩367,808 | ₩361,376 | ₩367,808 | +0.25% | 28.3만 |
|---|
| 2025.11.06 | ₩374,266 | ₩374,466 | ₩367,861 | ₩368,928 | -1.43% | 22.9만 |
|---|
| 2025.11.05 | ₩374,546 | ₩377,881 | ₩373,318 | ₩375,146 | +0.16% | 14.5만 |
|---|
| 2025.11.04 | ₩375,907 | ₩378,375 | ₩374,252 | ₩374,719 | -0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩382,738 | ₩383,192 | ₩380,163 | ₩381,110 | -0.43% | 23.6만 |
|---|
| 2025.10.31 | ₩383,525 | ₩383,525 | ₩378,108 | ₩379,362 | -1.09% | 15.9만 |
|---|
| 2025.10.30 | ₩381,724 | ₩382,138 | ₩378,469 | ₩378,575 | -0.82% | 25.6만 |
|---|
| 2025.10.29 | ₩384,753 | ₩385,594 | ₩381,417 | ₩384,620 | -0.03% | 28.8만 |
|---|
| 2025.10.28 | ₩380,683 | ₩383,525 | ₩379,643 | ₩382,231 | +0.41% | 16.3만 |
|---|
| 2025.10.27 | ₩376,387 | ₩378,482 | ₩375,893 | ₩378,322 | +0.51% | 16.1만 |
|---|
| 2025.10.24 | ₩371,143 | ₩372,838 | ₩370,836 | ₩371,837 | +0.19% | 17.9만 |
|---|
| 2025.10.23 | ₩365,513 | ₩369,102 | ₩365,326 | ₩368,461 | +0.81% | 36.1만 |
|---|
| 2025.10.22 | ₩368,688 | ₩368,795 | ₩362,284 | ₩365,513 | -0.86% | 19.4만 |
|---|
| 2025.10.21 | ₩368,475 | ₩368,995 | ₩367,087 | ₩368,128 | -0.09% | 14.6만 |
|---|
| 2025.10.20 | ₩366,033 | ₩369,035 | ₩366,020 | ₩368,315 | +0.62% | 25.8만 |
|---|
| 2025.10.17 | ₩360,296 | ₩365,046 | ₩359,735 | ₩364,165 | +1.07% | 22.1만 |
|---|
| 2025.10.16 | ₩365,032 | ₩366,500 | ₩359,628 | ₩362,204 | -0.77% | 33.3만 |
|---|
| 2025.10.15 | ₩365,659 | ₩366,714 | ₩360,256 | ₩363,591 | -0.57% | 24.2만 |
|---|
| 2025.10.14 | ₩361,336 | ₩364,472 | ₩357,587 | ₩361,870 | +0.15% | 28만 |
|---|
| 2025.10.13 | ₩364,312 | ₩366,060 | ₩362,924 | ₩365,299 | +0.27% | 21.7만 |
|---|
| 2025.10.10 | ₩370,623 | ₩371,690 | ₩357,974 | ₩358,161 | -3.36% | 47.9만 |
|---|