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 | ₩402,068 | ₩402,482 | ₩400,331 | ₩401,667 | -0.10% | 30.3만 |
| 2026.10.08 | ₩402,896 | ₩404,232 | ₩397,338 | ₩399,329 | -0.89% | 36.6만 |
| 2026.10.07 | ₩402,949 | ₩405,100 | ₩401,840 | ₩405,007 | +0.51% | 18만 |
| 2026.10.06 | ₩405,635 | ₩407,799 | ₩404,953 | ₩405,862 | +0.06% | 80.9만 |
| 2026.10.05 | ₩399,917 | ₩404,098 | ₩399,516 | ₩403,323 | +0.85% | 35.8만 |
| 2026.10.02 | ₩400,237 | ₩401,734 | ₩398,073 | ₩399,048 | -0.30% | 38.5만 |
| 2026.10.01 | ₩395,855 | ₩396,149 | ₩391,941 | ₩394,934 | -0.23% | 31.8만 |
| 2026.09.30 | ₩395,495 | ₩397,846 | ₩393,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩393,985 |
| -0.38% |
| 22.6만 |
| 2026.09.29 | ₩396,042 | ₩396,042 | ₩393,117 | ₩394,239 | -0.46% | 93.5만 |
|---|
| 2026.09.28 | ₩395,775 | ₩396,323 | ₩391,714 | ₩393,451 | -0.59% | 83.6만 |
|---|
| 2026.09.25 | ₩396,350 | ₩397,458 | ₩394,266 | ₩397,044 | +0.18% | 21.4만 |
|---|
| 2026.09.24 | ₩390,525 | ₩395,829 | ₩390,525 | ₩395,254 | +1.21% | 16.3만 |
|---|
| 2026.09.23 | ₩398,140 | ₩398,447 | ₩393,197 | ₩394,319 | -0.96% | 22.7만 |
|---|
| 2026.09.22 | ₩397,018 | ₩399,088 | ₩396,603 | ₩398,460 | +0.36% | 21.3만 |
|---|
| 2026.09.21 | ₩390,124 | ₩397,646 | ₩389,616 | ₩396,764 | +1.70% | 20.5만 |
|---|
| 2026.09.18 | ₩386,170 | ₩386,998 | ₩383,752 | ₩386,878 | +0.18% | 17.2만 |
|---|
| 2026.09.17 | ₩384,366 | ₩384,847 | ₩383,030 | ₩384,540 | +0.05% | 26.4만 |
|---|
| 2026.09.16 | ₩380,038 | ₩381,641 | ₩375,228 | ₩377,726 | -0.61% | 22.5만 |
|---|
| 2026.09.15 | ₩379,597 | ₩379,730 | ₩376,912 | ₩377,686 | -0.50% | 17.1만 |
|---|
| 2026.09.14 | ₩377,379 | ₩381,494 | ₩376,270 | ₩379,650 | +0.60% | 24.9만 |
|---|
| 2026.09.11 | ₩383,858 | ₩385,101 | ₩382,923 | ₩382,963 | -0.23% | 27.7만 |
|---|
| 2026.09.10 | ₩379,770 | ₩381,507 | ₩378,782 | ₩380,091 | +0.08% | 19.2만 |
|---|
| 2026.09.09 | ₩384,380 | ₩384,941 | ₩382,750 | ₩383,939 | -0.11% | 29.6만 |
|---|
| 2026.09.08 | ₩387,265 | ₩387,426 | ₩384,593 | ₩385,248 | -0.52% | 18.1만 |
|---|
| 2026.09.04 | ₩387,051 | ₩388,174 | ₩385,007 | ₩386,477 | -0.15% | 18.6만 |
|---|
| 2026.09.03 | ₩382,710 | ₩387,118 | ₩382,082 | ₩386,076 | +0.88% | 32.9만 |
|---|
| 2026.09.02 | ₩379,410 | ₩382,082 | ₩378,715 | ₩381,347 | +0.51% | 25.2만 |
|---|
| 2026.09.01 | ₩379,209 | ₩381,761 | ₩377,673 | ₩379,062 | -0.04% | 20.1만 |
|---|
| 2026.08.31 | ₩382,643 | ₩384,166 | ₩381,668 | ₩383,645 | +0.26% | 20.1만 |
|---|
| 2026.08.28 | ₩386,798 | ₩388,735 | ₩383,004 | ₩383,685 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩384,740 | ₩387,198 | ₩383,605 | ₩386,611 | +0.49% | 46.5만 |
|---|
| 2026.08.26 | ₩379,837 | ₩380,906 | ₩378,301 | ₩379,917 | +0.02% | 24.9만 |
|---|
| 2026.08.25 | ₩380,559 | ₩381,895 | ₩378,595 | ₩380,505 | -0.01% | 30만 |
|---|
| 2026.08.24 | ₩379,851 | ₩379,851 | ₩376,350 | ₩377,700 | -0.57% | 19만 |
|---|
| 2026.08.21 | ₩382,322 | ₩382,963 | ₩379,917 | ₩381,708 | -0.16% | 23.4만 |
|---|
| 2026.08.20 | ₩381,521 | ₩382,389 | ₩378,956 | ₩380,051 | -0.39% | 40.3만 |
|---|
| 2026.08.19 | ₩384,687 | ₩384,860 | ₩380,666 | ₩382,429 | -0.59% | 33.6만 |
|---|
| 2026.08.18 | ₩384,219 | ₩385,475 | ₩382,603 | ₩383,525 | -0.18% | 36.9만 |
|---|
| 2026.08.17 | ₩391,300 | ₩392,155 | ₩389,456 | ₩389,657 | -0.42% | 16.9만 |
|---|
| 2026.08.14 | ₩392,409 | ₩392,636 | ₩389,550 | ₩390,498 | -0.49% | 48.7만 |
|---|
| 2026.08.13 | ₩389,149 | ₩393,077 | ₩388,615 | ₩391,821 | +0.69% | 26.5만 |
|---|
| 2026.08.12 | ₩389,777 | ₩389,777 | ₩387,319 | ₩387,613 | -0.56% | 101.1만 |
|---|
| 2026.08.11 | ₩389,376 | ₩389,376 | ₩384,299 | ₩385,141 | -1.09% | 33.3만 |
|---|
| 2026.08.10 | ₩388,521 | ₩389,803 | ₩386,517 | ₩387,145 | -0.35% | 34.1만 |
|---|
| 2026.08.07 | ₩388,788 | ₩389,456 | ₩386,303 | ₩388,735 | -0.01% | 19.3만 |
|---|
| 2026.08.06 | ₩385,168 | ₩388,721 | ₩384,366 | ₩385,943 | +0.20% | 40.3만 |
|---|
| 2026.08.05 | ₩391,073 | ₩392,970 | ₩386,691 | ₩386,918 | -1.06% | 49.3만 |
|---|
| 2026.08.04 | ₩381,374 | ₩389,603 | ₩381,267 | ₩388,107 | +1.77% | 40.5만 |
|---|
| 2026.08.03 | ₩368,829 | ₩378,101 | ₩368,495 | ₩376,912 | +2.19% | 22.1만 |
|---|
| 2026.07.31 | ₩369,323 | ₩371,167 | ₩362,938 | ₩369,230 | -0.03% | 43만 |
|---|
| 2026.07.30 | ₩361,187 | ₩366,384 | ₩360,306 | ₩366,117 | +1.36% | 63.7만 |
|---|
| 2026.07.29 | ₩361,735 | ₩364,340 | ₩354,721 | ₩354,802 | -1.92% | 38.2만 |
|---|
| 2026.07.28 | ₩361,909 | ₩364,394 | ₩357,661 | ₩363,018 | +0.31% | 40.3만 |
|---|
| 2026.07.27 | ₩371,287 | ₩371,354 | ₩362,149 | ₩365,275 | -1.62% | 26.7만 |
|---|
| 2026.07.24 | ₩369,524 | ₩371,474 | ₩365,943 | ₩367,253 | -0.61% | 26.4만 |
|---|
| 2026.07.23 | ₩371,127 | ₩373,318 | ₩367,747 | ₩370,138 | -0.27% | 29.7만 |
|---|
| 2026.07.22 | ₩376,831 | ₩380,572 | ₩376,644 | ₩378,194 | +0.36% | 126.7만 |
|---|
| 2026.07.21 | ₩378,368 | ₩379,998 | ₩376,497 | ₩379,650 | +0.34% | 39.4만 |
|---|
| 2026.07.20 | ₩376,684 | ₩378,902 | ₩373,091 | ₩373,291 | -0.90% | 25.2만 |
|---|
| 2026.07.17 | ₩370,432 | ₩377,045 | ₩367,587 | ₩373,331 | +0.78% | 32만 |
|---|
| 2026.07.16 | ₩383,484 | ₩384,166 | ₩377,379 | ₩379,183 | -1.12% | 23.4만 |
|---|
| 2026.07.15 | ₩387,252 | ₩387,693 | ₩382,082 | ₩386,798 | -0.12% | 21.5만 |
|---|
| 2026.07.14 | ₩384,553 | ₩386,544 | ₩381,614 | ₩385,769 | +0.32% | 35.2만 |
|---|
| 2026.07.13 | ₩384,192 | ₩384,513 | ₩379,650 | ₩380,305 | -1.01% | 25.1만 |
|---|
| 2026.07.10 | ₩384,660 | ₩388,174 | ₩383,004 | ₩388,067 | +0.89% | 44.5만 |
|---|
| 2026.07.09 | ₩383,231 | ₩386,036 | ₩380,358 | ₩385,622 | +0.62% | 21.2만 |
|---|
| 2026.07.08 | ₩376,284 | ₩380,986 | ₩374,934 | ₩380,492 | +1.12% | 39.8만 |
|---|
| 2026.07.07 | ₩380,158 | ₩380,893 | ₩375,682 | ₩379,169 | -0.26% | 29.1만 |
|---|
| 2026.07.06 | ₩382,028 | ₩385,488 | ₩381,240 | ₩384,460 | +0.64% | 16.8만 |
|---|
| 2026.07.02 | ₩384,620 | ₩386,918 | ₩375,495 | ₩378,595 | -1.57% | 36.9만 |
|---|
| 2026.07.01 | ₩385,528 | ₩387,733 | ₩383,297 | ₩384,500 | -0.27% | 52만 |
|---|
| 2026.06.30 | ₩381,961 | ₩389,349 | ₩381,521 | ₩388,254 | +1.65% | 37.5만 |
|---|
| 2026.06.29 | ₩375,856 | ₩381,801 | ₩371,728 | ₩381,534 | +1.51% | 65.8만 |
|---|
| 2026.06.26 | ₩366,972 | ₩373,398 | ₩366,277 | ₩371,635 | +1.27% | 57.2만 |
|---|
| 2026.06.25 | ₩373,919 | ₩374,093 | ₩366,892 | ₩368,682 | -1.40% | 55.9만 |
|---|
| 2026.06.24 | ₩375,202 | ₩378,809 | ₩373,037 | ₩373,719 | -0.40% | 43.3만 |
|---|
| 2026.06.23 | ₩375,509 | ₩378,555 | ₩374,734 | ₩374,761 | -0.20% | 22.6만 |
|---|
| 2026.06.22 | ₩384,967 | ₩386,945 | ₩380,492 | ₩380,799 | -1.08% | 29.6만 |
|---|
| 2026.06.18 | ₩385,368 | ₩386,517 | ₩381,975 | ₩385,742 | +0.10% | 24.9만 |
|---|
| 2026.06.17 | ₩386,677 | ₩387,279 | ₩379,583 | ₩380,612 | -1.57% | 40.9만 |
|---|
| 2026.06.16 | ₩388,267 | ₩388,521 | ₩386,049 | ₩386,143 | -0.55% | 28.7만 |
|---|
| 2026.06.15 | ₩386,945 | ₩390,592 | ₩386,343 | ₩389,296 | +0.61% | 29.8만 |
|---|
| 2026.06.12 | ₩381,935 | ₩382,295 | ₩377,286 | ₩380,759 | -0.31% | 44.6만 |
|---|
| 2026.06.11 | ₩375,682 | ₩381,481 | ₩372,596 | ₩380,772 | +1.35% | 60.9만 |
|---|
| 2026.06.10 | ₩379,022 | ₩382,202 | ₩374,868 | ₩375,121 | -1.03% | 51.1만 |
|---|
| 2026.06.09 | ₩387,132 | ₩389,189 | ₩373,652 | ₩382,202 | -1.27% | 44.9만 |
|---|
| 2026.06.08 | ₩387,626 | ₩389,256 | ₩384,927 | ₩385,462 | -0.56% | 36만 |
|---|
| 2026.06.05 | ₩394,907 | ₩395,374 | ₩383,685 | ₩384,807 | -2.56% | 51.5만 |
|---|
| 2026.06.04 | ₩394,306 | ₩398,447 | ₩393,638 | ₩397,646 | +0.85% | 36.4만 |
|---|
| 2026.06.03 | ₩400,865 | ₩401,266 | ₩395,401 | ₩396,310 | -1.14% | 45.1만 |
|---|
| 2026.06.02 | ₩402,562 | ₩403,176 | ₩400,611 | ₩401,961 | -0.15% | 40.1만 |
|---|
| 2026.06.01 | ₩401,640 | ₩404,953 | ₩401,213 | ₩403,671 | +0.51% | 44만 |
|---|
| 2026.05.29 | ₩399,008 | ₩401,707 | ₩398,941 | ₩400,665 | +0.42% | 36.5만 |
|---|
| 2026.05.28 | ₩393,691 | ₩398,474 | ₩393,504 | ₩398,287 | +1.17% | 26.4만 |
|---|
| 2026.05.27 | ₩393,063 | ₩394,332 | ₩392,542 | ₩393,905 | +0.21% | 50.5만 |
|---|
| 2026.05.26 | ₩393,571 | ₩395,201 | ₩392,382 | ₩393,785 | +0.05% | 36.7만 |
|---|
| 2026.05.22 | ₩392,996 | ₩394,907 | ₩391,447 | ₩391,914 | -0.28% | 34.4만 |
|---|
| 2026.05.21 | ₩389,630 | ₩393,103 | ₩388,160 | ₩391,206 | +0.40% | 49.3만 |
|---|
| 2026.05.20 | ₩387,105 | ₩391,407 | ₩386,424 | ₩391,393 | +1.11% | 50.9만 |
|---|
| 2026.05.19 | ₩387,947 | ₩389,630 | ₩385,381 | ₩386,637 | -0.34% | 42.5만 |
|---|
| 2026.05.18 | ₩390,645 | ₩391,647 | ₩386,477 | ₩389,737 | -0.23% | 50.2만 |
|---|
| 2026.05.15 | ₩391,300 | ₩394,239 | ₩388,842 | ₩390,512 | -0.20% | 44.1만 |
|---|
| 2026.05.14 | ₩391,019 | ₩395,588 | ₩390,859 | ₩395,040 | +1.03% | 34.6만 |
|---|
| 2026.05.13 | ₩386,557 | ₩391,273 | ₩384,834 | ₩390,097 | +0.92% | 26.9만 |
|---|
| 2026.05.12 | ₩385,702 | ₩387,145 | ₩383,030 | ₩386,784 | +0.28% | 33.1만 |
|---|
| 2026.05.11 | ₩384,299 | ₩388,521 | ₩384,299 | ₩386,904 | +0.68% | 47.7만 |
|---|
| 2026.05.08 | ₩385,275 | ₩387,492 | ₩385,034 | ₩387,132 | +0.48% | 21.6만 |
|---|
| 2026.05.07 | ₩384,887 | ₩387,319 | ₩383,257 | ₩383,965 | -0.24% | 34.8만 |
|---|
| 2026.05.06 | ₩378,314 | ₩383,257 | ₩377,606 | ₩382,843 | +1.20% | 32.7만 |
|---|
| 2026.05.05 | ₩376,150 | ₩376,738 | ₩374,894 | ₩376,070 | -0.02% | 37.2만 |
|---|
| 2026.05.04 | ₩375,161 | ₩376,244 | ₩371,955 | ₩374,494 | -0.18% | 48.8만 |
|---|
| 2026.05.01 | ₩375,402 | ₩377,967 | ₩375,215 | ₩375,402 | 0.00% | 43.2만 |
|---|
| 2026.04.30 | ₩373,278 | ₩373,759 | ₩367,881 | ₩372,690 | -0.16% | 45.8만 |
|---|
| 2026.04.29 | ₩371,875 | ₩372,369 | ₩370,018 | ₩371,942 | +0.02% | 44.5만 |
|---|
| 2026.04.28 | ₩371,848 | ₩373,358 | ₩370,552 | ₩372,730 | +0.24% | 53.3만 |
|---|
| 2026.04.27 | ₩373,091 | ₩375,469 | ₩372,262 | ₩375,349 | +0.61% | 32.9만 |
|---|
| 2026.04.24 | ₩370,325 | ₩374,787 | ₩369,751 | ₩374,467 | +1.12% | 55.7만 |
|---|
| 2026.04.23 | ₩372,062 | ₩372,757 | ₩365,837 | ₩369,230 | -0.76% | 50.4만 |
|---|
| 2026.04.22 | ₩370,472 | ₩374,133 | ₩369,684 | ₩373,932 | +0.93% | 29.9만 |
|---|
| 2026.04.21 | ₩370,833 | ₩371,594 | ₩366,879 | ₩367,653 | -0.86% | 74.9만 |
|---|
| 2026.04.20 | ₩370,820 | ₩371,274 | ₩367,814 | ₩370,352 | -0.13% | 44.5만 |
|---|
| 2026.04.17 | ₩369,871 | ₩372,877 | ₩369,203 | ₩371,581 | +0.46% | 53.2만 |
|---|
| 2026.04.16 | ₩367,306 | ₩367,667 | ₩364,167 | ₩366,571 | -0.20% | 49만 |
|---|
| 2026.04.15 | ₩360,586 | ₩366,277 | ₩360,386 | ₩366,010 | +1.50% | 49.4만 |
|---|
| 2026.04.14 | ₩354,788 | ₩359,264 | ₩354,788 | ₩359,183 | +1.24% | 36.1만 |
|---|
| 2026.04.13 | ₩347,334 | ₩352,771 | ₩346,679 | ₩352,704 | +1.55% | 36.4만 |
|---|
| 2026.04.10 | ₩348,202 | ₩349,618 | ₩347,347 | ₩348,162 | -0.01% | 33.3만 |
|---|
| 2026.04.09 | ₩345,250 | ₩347,694 | ₩342,912 | ₩347,320 | +0.60% | 49.4만 |
|---|
| 2026.04.08 | ₩348,229 | ₩349,110 | ₩343,780 | ₩345,343 | -0.83% | 53.5만 |
|---|
| 2026.04.07 | ₩335,243 | ₩337,020 | ₩330,394 | ₩336,820 | +0.47% | 63.1만 |
|---|
| 2026.04.06 | ₩335,551 | ₩337,461 | ₩334,562 | ₩336,646 | +0.33% | 35.3만 |
|---|
| 2026.04.02 | ₩330,300 | ₩336,045 | ₩328,577 | ₩335,323 | +1.52% | 59.5만 |
|---|
| 2026.04.01 | ₩335,043 | ₩337,434 | ₩333,640 | ₩335,323 | +0.08% | 77만 |
|---|
| 2026.03.31 | ₩324,542 | ₩333,279 | ₩324,302 | ₩332,438 | +2.43% | 116.9만 |
|---|
| 2026.03.30 | ₩324,355 | ₩324,663 | ₩318,958 | ₩320,494 | -1.19% | 58.8만 |
|---|
| 2026.03.27 | ₩327,054 | ₩327,401 | ₩321,056 | ₩321,643 | -1.65% | 78.7만 |
|---|
| 2026.03.26 | ₩333,814 | ₩335,243 | ₩328,857 | ₩328,964 | -1.45% | 65.7만 |
|---|
| 2026.03.25 | ₩338,476 | ₩339,679 | ₩335,738 | ₩336,659 | -0.54% | 90.3만 |
|---|
| 2026.03.24 | ₩336,018 | ₩336,806 | ₩334,161 | ₩334,522 | -0.45% | 51.6만 |
|---|
| 2026.03.23 | ₩338,877 | ₩341,910 | ₩337,287 | ₩338,316 | -0.17% | 68.5만 |
|---|
| 2026.03.20 | ₩338,303 | ₩338,303 | ₩331,356 | ₩333,547 | -1.41% | 65.9만 |
|---|
| 2026.03.19 | ₩338,316 | ₩340,694 | ₩336,833 | ₩339,224 | +0.27% | 81.6만 |
|---|
| 2026.03.18 | ₩344,875 | ₩345,610 | ₩340,560 | ₩340,721 | -1.20% | 29.1만 |
|---|
| 2026.03.17 | ₩347,120 | ₩348,603 | ₩345,450 | ₩346,011 | -0.32% | 26.4만 |
|---|
| 2026.03.16 | ₩345,330 | ₩348,242 | ₩344,715 | ₩346,118 | +0.23% | 34.4만 |
|---|
| 2026.03.13 | ₩347,080 | ₩349,030 | ₩341,669 | ₩342,070 | -1.44% | 42.1만 |
|---|
| 2026.03.12 | ₩349,778 | ₩350,099 | ₩345,998 | ₩346,038 | -1.07% | 41.5만 |
|---|
| 2026.03.11 | ₩353,292 | ₩355,176 | ₩350,460 | ₩352,103 | -0.34% | 28.7만 |
|---|
| 2026.03.10 | ₩352,277 | ₩354,855 | ₩350,313 | ₩352,036 | -0.07% | 47.7만 |
|---|
| 2026.03.09 | ₩345,036 | ₩353,265 | ₩343,954 | ₩352,397 | +2.13% | 67.1만 |
|---|
| 2026.03.06 | ₩348,549 | ₩351,448 | ₩347,307 | ₩348,442 | -0.03% | 86.4만 |
|---|
| 2026.03.05 | ₩351,742 | ₩354,200 | ₩349,084 | ₩353,038 | +0.37% | 60.2만 |
|---|
| 2026.03.04 | ₩350,219 | ₩354,548 | ₩350,019 | ₩353,118 | +0.83% | 61만 |
|---|
| 2026.03.03 | ₩345,704 | ₩350,767 | ₩343,660 | ₩349,618 | +1.13% | 98.4만 |
|---|
| 2026.03.02 | ₩346,051 | ₩353,025 | ₩345,677 | ₩351,782 | +1.66% | 61.9만 |
|---|
| 2026.02.27 | ₩349,471 | ₩351,649 | ₩348,483 | ₩350,420 | +0.27% | 47.8만 |
|---|
| 2026.02.26 | ₩357,540 | ₩357,540 | ₩350,473 | ₩353,519 | -1.12% | 38만 |
|---|
| 2026.02.25 | ₩354,401 | ₩357,928 | ₩354,401 | ₩357,487 | +0.87% | 69.9만 |
|---|
| 2026.02.24 | ₩349,311 | ₩353,239 | ₩347,681 | ₩352,878 | +1.02% | 74.3만 |
|---|
| 2026.02.23 | ₩353,145 | ₩353,800 | ₩347,962 | ₩349,297 | -1.09% | 59.8만 |
|---|
| 2026.02.20 | ₩349,297 | ₩354,721 | ₩349,017 | ₩353,532 | +1.21% | 115.3만 |
|---|
| 2026.02.19 | ₩350,660 | ₩352,330 | ₩349,418 | ₩350,874 | +0.06% | 44.7만 |
|---|
| 2026.02.18 | ₩351,101 | ₩354,254 | ₩350,086 | ₩352,210 | +0.32% | 52.5만 |
|---|
| 2026.02.17 | ₩347,360 | ₩351,822 | ₩345,156 | ₩350,206 | +0.82% | 64.8만 |
|---|
| 2026.02.13 | ₩350,994 | ₩351,876 | ₩347,654 | ₩348,523 | -0.70% | 37.2만 |
|---|
| 2026.02.12 | ₩358,382 | ₩358,382 | ₩349,631 | ₩350,380 | -2.23% | 39.3만 |
|---|
| 2026.02.11 | ₩360,800 | ₩360,960 | ₩355,376 | ₩357,019 | -1.05% | 38.7만 |
|---|
| 2026.02.10 | ₩360,800 | ₩361,388 | ₩357,954 | ₩358,168 | -0.73% | 26.5만 |
|---|
| 2026.02.09 | ₩355,991 | ₩360,720 | ₩355,082 | ₩359,464 | +0.98% | 30.5만 |
|---|
| 2026.02.06 | ₩350,754 | ₩357,220 | ₩349,979 | ₩356,285 | +1.58% | 81.4만 |
|---|
| 2026.02.05 | ₩351,208 | ₩352,905 | ₩347,294 | ₩348,189 | -0.86% | 47.4만 |
|---|
| 2026.02.04 | ₩358,409 | ₩358,502 | ₩351,261 | ₩354,361 | -1.13% | 58.1만 |
|---|
| 2026.02.03 | ₩365,810 | ₩365,810 | ₩355,750 | ₩358,542 | -1.99% | 53.8만 |
|---|
| 2026.02.02 | ₩362,523 | ₩366,384 | ₩362,523 | ₩365,008 | +0.69% | 27.1만 |
|---|
| 2026.01.30 | ₩364,674 | ₩366,064 | ₩362,056 | ₩363,779 | -0.25% | 68.4만 |
|---|
| 2026.01.29 | ₩367,720 | ₩368,281 | ₩359,330 | ₩366,264 | -0.40% | 54.5만 |
|---|
| 2026.01.28 | ₩371,260 | ₩371,260 | ₩367,961 | ₩369,591 | -0.45% | 20.8만 |
|---|
| 2026.01.27 | ₩369,484 | ₩371,274 | ₩368,722 | ₩370,138 | +0.18% | 21.1만 |
|---|
| 2026.01.26 | ₩365,529 | ₩368,642 | ₩365,195 | ₩367,453 | +0.53% | 20.1만 |
|---|
| 2026.01.23 | ₩363,018 | ₩366,251 | ₩362,189 | ₩364,928 | +0.53% | 43.1만 |
|---|
| 2026.01.22 | ₩363,205 | ₩363,699 | ₩361,361 | ₩362,751 | -0.13% | 27.3만 |
|---|
| 2026.01.21 | ₩357,727 | ₩362,710 | ₩355,857 | ₩360,119 | +0.67% | 36.4만 |
|---|
| 2026.01.20 | ₩359,985 | ₩361,361 | ₩356,418 | ₩357,073 | -0.81% | 47.1만 |
|---|
| 2026.01.16 | ₩367,961 | ₩368,402 | ₩365,209 | ₩366,077 | -0.51% | 44.8만 |
|---|
| 2026.01.15 | ₩369,497 | ₩369,524 | ₩365,690 | ₩366,411 | -0.84% | 157.7만 |
|---|
| 2026.01.14 | ₩368,468 | ₩368,642 | ₩363,325 | ₩366,157 | -0.63% | 47.2만 |
|---|
| 2026.01.13 | ₩371,728 | ₩372,383 | ₩368,736 | ₩370,820 | -0.24% | 77.7만 |
|---|
| 2026.01.12 | ₩368,976 | ₩373,198 | ₩368,976 | ₩371,982 | +0.81% | 54.1만 |
|---|
| 2026.01.09 | ₩369,337 | ₩371,955 | ₩367,947 | ₩371,180 | +0.50% | 21.1만 |
|---|
| 2026.01.08 | ₩371,434 | ₩371,514 | ₩367,720 | ₩369,150 | -0.62% | 37.7만 |
|---|
| 2026.01.07 | ₩371,207 | ₩374,694 | ₩370,846 | ₩372,075 | +0.23% | 61.4만 |
|---|
| 2026.01.06 | ₩370,045 | ₩371,100 | ₩368,669 | ₩370,539 | +0.13% | 50.4만 |
|---|
| 2026.01.05 | ₩370,766 | ₩371,394 | ₩368,989 | ₩369,524 | -0.34% | 40만 |
|---|
| 2026.01.02 | ₩372,596 | ₩374,146 | ₩366,585 | ₩368,428 | -1.12% | 48만 |
|---|
| 2025.12.31 | ₩373,211 | ₩373,238 | ₩369,871 | ₩369,978 | -0.87% | 15.2만 |
|---|
| 2025.12.30 | ₩372,930 | ₩373,879 | ₩372,530 | ₩372,637 | -0.08% | 20.5만 |
|---|
| 2025.12.29 | ₩373,184 | ₩374,186 | ₩372,222 | ₩373,398 | +0.06% | 15.3만 |
|---|
| 2025.12.26 | ₩375,589 | ₩376,564 | ₩374,961 | ₩375,442 | -0.04% | 10.8만 |
|---|
| 2025.12.24 | ₩374,039 | ₩375,522 | ₩373,986 | ₩375,188 | +0.31% | 10.8만 |
|---|
| 2025.12.23 | ₩370,913 | ₩374,400 | ₩370,913 | ₩374,373 | +0.93% | 19만 |
|---|
| 2025.12.22 | ₩371,969 | ₩372,022 | ₩370,552 | ₩371,554 | -0.11% | 20.9만 |
|---|
| 2025.12.19 | ₩366,745 | ₩369,818 | ₩366,638 | ₩369,818 | +0.84% | 18.2만 |
|---|
| 2025.12.18 | ₩364,287 | ₩366,772 | ₩362,924 | ₩364,581 | +0.08% | 28.3만 |
|---|
| 2025.12.17 | ₩366,892 | ₩366,892 | ₩359,785 | ₩359,958 | -1.89% | 25.5만 |
|---|
| 2025.12.16 | ₩364,621 | ₩367,533 | ₩363,552 | ₩366,892 | +0.62% | 94.5만 |
|---|
| 2025.12.15 | ₩369,938 | ₩370,218 | ₩365,342 | ₩365,997 | -1.07% | 177.6만 |
|---|
| 2025.12.12 | ₩371,808 | ₩372,757 | ₩365,997 | ₩367,653 | -1.12% | 23.1만 |
|---|
| 2025.12.11 | ₩371,741 | ₩373,919 | ₩368,535 | ₩373,692 | +0.52% | 22.7만 |
|---|
| 2025.12.10 | ₩373,211 | ₩375,001 | ₩371,127 | ₩374,280 | +0.29% | 19.9만 |
|---|
| 2025.12.09 | ₩372,984 | ₩374,467 | ₩372,369 | ₩373,919 | +0.25% | 14만 |
|---|
| 2025.12.08 | ₩374,534 | ₩375,642 | ₩372,249 | ₩373,732 | -0.21% | 16.4만 |
|---|
| 2025.12.05 | ₩373,665 | ₩375,495 | ₩372,583 | ₩373,839 | +0.05% | 15만 |
|---|
| 2025.12.04 | ₩373,558 | ₩373,919 | ₩370,766 | ₩372,944 | -0.16% | 25.1만 |
|---|
| 2025.12.03 | ₩371,220 | ₩373,238 | ₩370,005 | ₩372,249 | +0.28% | 25.5만 |
|---|
| 2025.12.02 | ₩372,369 | ₩374,868 | ₩371,448 | ₩372,864 | +0.13% | 25.3만 |
|---|
| 2025.12.01 | ₩369,283 | ₩372,142 | ₩368,615 | ₩371,087 | +0.49% | 49.1만 |
|---|
| 2025.11.28 | ₩371,114 | ₩372,516 | ₩370,486 | ₩372,516 | +0.38% | 8.5만 |
|---|
| 2025.11.26 | ₩370,579 | ₩371,915 | ₩368,642 | ₩370,659 | +0.02% | 20.3만 |
|---|
| 2025.11.25 | ₩364,193 | ₩368,428 | ₩360,733 | ₩367,760 | +0.98% | 30.2만 |
|---|
| 2025.11.24 | ₩360,132 | ₩366,264 | ₩360,132 | ₩365,609 | +1.52% | 33.3만 |
|---|
| 2025.11.21 | ₩356,926 | ₩361,695 | ₩352,437 | ₩357,447 | +0.15% | 39.8만 |
|---|
| 2025.11.20 | ₩370,619 | ₩372,329 | ₩355,496 | ₩355,977 | -3.95% | 63.2만 |
|---|
| 2025.11.19 | ₩361,214 | ₩366,344 | ₩360,306 | ₩363,352 | +0.59% | 32만 |
|---|
| 2025.11.18 | ₩362,443 | ₩364,407 | ₩357,714 | ₩360,493 | -0.54% | 39.4만 |
|---|
| 2025.11.17 | ₩366,264 | ₩369,951 | ₩363,125 | ₩365,462 | -0.22% | 25.6만 |
|---|
| 2025.11.14 | ₩362,724 | ₩371,287 | ₩361,348 | ₩368,789 | +1.67% | 24.5만 |
|---|
| 2025.11.13 | ₩373,264 | ₩373,572 | ₩366,585 | ₩367,800 | -1.46% | 25.2만 |
|---|
| 2025.11.12 | ₩377,980 | ₩377,980 | ₩373,345 | ₩375,642 | -0.62% | 17.1만 |
|---|
| 2025.11.11 | ₩374,854 | ₩376,591 | ₩373,251 | ₩376,284 | +0.38% | 14.1만 |
|---|
| 2025.11.10 | ₩373,492 | ₩377,179 | ₩372,930 | ₩376,578 | +0.83% | 24.3만 |
|---|
| 2025.11.07 | ₩367,346 | ₩368,268 | ₩361,829 | ₩368,268 | +0.25% | 28.3만 |
|---|
| 2025.11.06 | ₩374,734 | ₩374,934 | ₩368,321 | ₩369,390 | -1.43% | 22.9만 |
|---|
| 2025.11.05 | ₩375,015 | ₩378,354 | ₩373,785 | ₩375,616 | +0.16% | 14.5만 |
|---|
| 2025.11.04 | ₩376,377 | ₩378,849 | ₩374,721 | ₩375,188 | -0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩383,217 | ₩383,671 | ₩380,639 | ₩381,587 | -0.43% | 23.6만 |
|---|
| 2025.10.31 | ₩384,005 | ₩384,005 | ₩378,582 | ₩379,837 | -1.09% | 15.9만 |
|---|
| 2025.10.30 | ₩382,202 | ₩382,616 | ₩378,942 | ₩379,049 | -0.82% | 25.6만 |
|---|
| 2025.10.29 | ₩385,235 | ₩386,076 | ₩381,895 | ₩385,101 | -0.03% | 28.8만 |
|---|
| 2025.10.28 | ₩381,160 | ₩384,005 | ₩380,118 | ₩382,710 | +0.41% | 16.3만 |
|---|
| 2025.10.27 | ₩376,858 | ₩378,956 | ₩376,364 | ₩378,795 | +0.51% | 16.1만 |
|---|
| 2025.10.24 | ₩371,608 | ₩373,304 | ₩371,301 | ₩372,303 | +0.19% | 17.9만 |
|---|
| 2025.10.23 | ₩365,970 | ₩369,564 | ₩365,783 | ₩368,923 | +0.81% | 36.1만 |
|---|
| 2025.10.22 | ₩369,150 | ₩369,257 | ₩362,737 | ₩365,970 | -0.86% | 19.4만 |
|---|
| 2025.10.21 | ₩368,936 | ₩369,457 | ₩367,547 | ₩368,589 | -0.09% | 14.6만 |
|---|
| 2025.10.20 | ₩366,491 | ₩369,497 | ₩366,478 | ₩368,776 | +0.62% | 25.8만 |
|---|
| 2025.10.17 | ₩360,747 | ₩365,503 | ₩360,185 | ₩364,621 | +1.07% | 22.1만 |
|---|
| 2025.10.16 | ₩365,489 | ₩366,959 | ₩360,079 | ₩362,657 | -0.77% | 33.3만 |
|---|
| 2025.10.15 | ₩366,117 | ₩367,172 | ₩360,707 | ₩364,046 | -0.57% | 24.2만 |
|---|
| 2025.10.14 | ₩361,789 | ₩364,928 | ₩358,035 | ₩362,323 | +0.15% | 28만 |
|---|
| 2025.10.13 | ₩364,768 | ₩366,518 | ₩363,378 | ₩365,756 | +0.27% | 21.7만 |
|---|
| 2025.10.10 | ₩371,087 | ₩372,156 | ₩358,422 | ₩358,609 | -3.36% | 47.9만 |
|---|