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 | ₩402,251 | ₩402,665 | ₩400,514 | ₩401,850 | -0.10% | 30.3만 |
| 2026.10.08 | ₩403,080 | ₩404,416 | ₩397,520 | ₩399,511 | -0.89% | 36.6만 |
| 2026.10.07 | ₩403,133 | ₩405,285 | ₩402,024 | ₩405,192 | +0.51% | 18만 |
| 2026.10.06 | ₩405,820 | ₩407,985 | ₩405,138 | ₩406,047 | +0.06% | 80.9만 |
| 2026.10.05 | ₩400,099 | ₩404,283 | ₩399,698 | ₩403,507 | +0.85% | 35.8만 |
| 2026.10.02 | ₩400,420 | ₩401,917 | ₩398,255 | ₩399,230 | -0.30% | 38.5만 |
| 2026.10.01 | ₩396,036 | ₩396,330 | ₩392,120 | ₩395,114 | -0.23% | 31.8만 |
| 2026.09.30 | ₩395,675 | ₩398,028 | ₩393,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩394,165 |
| -0.38% |
| 22.6만 |
| 2026.09.29 | ₩396,223 | ₩396,223 | ₩393,296 | ₩394,419 | -0.46% | 93.5만 |
|---|
| 2026.09.28 | ₩395,956 | ₩396,504 | ₩391,893 | ₩393,630 | -0.59% | 83.6만 |
|---|
| 2026.09.25 | ₩396,531 | ₩397,640 | ₩394,446 | ₩397,226 | +0.18% | 21.4만 |
|---|
| 2026.09.24 | ₩390,703 | ₩396,009 | ₩390,703 | ₩395,435 | +1.21% | 16.3만 |
|---|
| 2026.09.23 | ₩398,322 | ₩398,629 | ₩393,376 | ₩394,499 | -0.96% | 22.7만 |
|---|
| 2026.09.22 | ₩397,199 | ₩399,271 | ₩396,785 | ₩398,642 | +0.36% | 21.3만 |
|---|
| 2026.09.21 | ₩390,302 | ₩397,827 | ₩389,794 | ₩396,945 | +1.70% | 20.5만 |
|---|
| 2026.09.18 | ₩386,346 | ₩387,175 | ₩383,927 | ₩387,054 | +0.18% | 17.2만 |
|---|
| 2026.09.17 | ₩384,542 | ₩385,023 | ₩383,205 | ₩384,715 | +0.05% | 26.4만 |
|---|
| 2026.09.16 | ₩380,211 | ₩381,815 | ₩375,400 | ₩377,899 | -0.61% | 22.5만 |
|---|
| 2026.09.15 | ₩379,770 | ₩379,904 | ₩377,084 | ₩377,859 | -0.50% | 17.1만 |
|---|
| 2026.09.14 | ₩377,551 | ₩381,668 | ₩376,442 | ₩379,824 | +0.60% | 24.9만 |
|---|
| 2026.09.11 | ₩384,034 | ₩385,277 | ₩383,098 | ₩383,138 | -0.23% | 27.7만 |
|---|
| 2026.09.10 | ₩379,944 | ₩381,681 | ₩378,955 | ₩380,265 | +0.08% | 19.2만 |
|---|
| 2026.09.09 | ₩384,555 | ₩385,116 | ₩382,924 | ₩384,114 | -0.11% | 29.6만 |
|---|
| 2026.09.08 | ₩387,442 | ₩387,602 | ₩384,769 | ₩385,424 | -0.52% | 18.1만 |
|---|
| 2026.09.04 | ₩387,228 | ₩388,351 | ₩385,183 | ₩386,653 | -0.15% | 18.6만 |
|---|
| 2026.09.03 | ₩382,884 | ₩387,295 | ₩382,256 | ₩386,252 | +0.88% | 32.9만 |
|---|
| 2026.09.02 | ₩379,583 | ₩382,256 | ₩378,888 | ₩381,521 | +0.51% | 25.2만 |
|---|
| 2026.09.01 | ₩379,383 | ₩381,935 | ₩377,846 | ₩379,236 | -0.04% | 20.1만 |
|---|
| 2026.08.31 | ₩382,818 | ₩384,341 | ₩381,842 | ₩383,820 | +0.26% | 20.1만 |
|---|
| 2026.08.28 | ₩386,974 | ₩388,912 | ₩383,178 | ₩383,860 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩384,916 | ₩387,375 | ₩383,780 | ₩386,787 | +0.49% | 46.5만 |
|---|
| 2026.08.26 | ₩380,011 | ₩381,080 | ₩378,474 | ₩380,091 | +0.02% | 24.9만 |
|---|
| 2026.08.25 | ₩380,732 | ₩382,069 | ₩378,768 | ₩380,679 | -0.01% | 30만 |
|---|
| 2026.08.24 | ₩380,024 | ₩380,024 | ₩376,522 | ₩377,872 | -0.57% | 19만 |
|---|
| 2026.08.21 | ₩382,497 | ₩383,138 | ₩380,091 | ₩381,882 | -0.16% | 23.4만 |
|---|
| 2026.08.20 | ₩381,695 | ₩382,564 | ₩379,129 | ₩380,225 | -0.39% | 40.3만 |
|---|
| 2026.08.19 | ₩384,862 | ₩385,036 | ₩380,839 | ₩382,604 | -0.59% | 33.6만 |
|---|
| 2026.08.18 | ₩384,395 | ₩385,651 | ₩382,777 | ₩383,700 | -0.18% | 36.9만 |
|---|
| 2026.08.17 | ₩391,478 | ₩392,334 | ₩389,634 | ₩389,834 | -0.42% | 16.9만 |
|---|
| 2026.08.14 | ₩392,588 | ₩392,815 | ₩389,728 | ₩390,676 | -0.49% | 48.7만 |
|---|
| 2026.08.13 | ₩389,327 | ₩393,256 | ₩388,792 | ₩392,000 | +0.69% | 26.5만 |
|---|
| 2026.08.12 | ₩389,955 | ₩389,955 | ₩387,495 | ₩387,790 | -0.56% | 101.1만 |
|---|
| 2026.08.11 | ₩389,554 | ₩389,554 | ₩384,475 | ₩385,317 | -1.09% | 33.3만 |
|---|
| 2026.08.10 | ₩388,698 | ₩389,981 | ₩386,694 | ₩387,322 | -0.35% | 34.1만 |
|---|
| 2026.08.07 | ₩388,966 | ₩389,634 | ₩386,480 | ₩388,912 | -0.01% | 19.3만 |
|---|
| 2026.08.06 | ₩385,344 | ₩388,899 | ₩384,542 | ₩386,119 | +0.20% | 40.3만 |
|---|
| 2026.08.05 | ₩391,251 | ₩393,149 | ₩386,867 | ₩387,095 | -1.06% | 49.3만 |
|---|
| 2026.08.04 | ₩381,548 | ₩389,781 | ₩381,441 | ₩388,284 | +1.77% | 40.5만 |
|---|
| 2026.08.03 | ₩368,997 | ₩378,273 | ₩368,663 | ₩377,084 | +2.19% | 22.1만 |
|---|
| 2026.07.31 | ₩369,492 | ₩371,336 | ₩363,103 | ₩369,398 | -0.03% | 43만 |
|---|
| 2026.07.30 | ₩361,352 | ₩366,552 | ₩360,470 | ₩366,284 | +1.36% | 63.7만 |
|---|
| 2026.07.29 | ₩361,900 | ₩364,507 | ₩354,883 | ₩354,964 | -1.92% | 38.2만 |
|---|
| 2026.07.28 | ₩362,074 | ₩364,560 | ₩357,824 | ₩363,183 | +0.31% | 40.3만 |
|---|
| 2026.07.27 | ₩371,457 | ₩371,524 | ₩362,315 | ₩365,442 | -1.62% | 26.7만 |
|---|
| 2026.07.24 | ₩369,693 | ₩371,644 | ₩366,111 | ₩367,420 | -0.61% | 26.4만 |
|---|
| 2026.07.23 | ₩371,296 | ₩373,488 | ₩367,915 | ₩370,307 | -0.27% | 29.7만 |
|---|
| 2026.07.22 | ₩377,003 | ₩380,746 | ₩376,816 | ₩378,367 | +0.36% | 126.7만 |
|---|
| 2026.07.21 | ₩378,541 | ₩380,171 | ₩376,669 | ₩379,824 | +0.34% | 39.4만 |
|---|
| 2026.07.20 | ₩376,856 | ₩379,075 | ₩373,261 | ₩373,462 | -0.90% | 25.2만 |
|---|
| 2026.07.17 | ₩370,601 | ₩377,217 | ₩367,754 | ₩373,502 | +0.78% | 32만 |
|---|
| 2026.07.16 | ₩383,660 | ₩384,341 | ₩377,551 | ₩379,356 | -1.12% | 23.4만 |
|---|
| 2026.07.15 | ₩387,429 | ₩387,870 | ₩382,256 | ₩386,974 | -0.12% | 21.5만 |
|---|
| 2026.07.14 | ₩384,729 | ₩386,720 | ₩381,788 | ₩385,945 | +0.32% | 35.2만 |
|---|
| 2026.07.13 | ₩384,368 | ₩384,689 | ₩379,824 | ₩380,479 | -1.01% | 25.1만 |
|---|
| 2026.07.10 | ₩384,836 | ₩388,351 | ₩383,178 | ₩388,244 | +0.89% | 44.5만 |
|---|
| 2026.07.09 | ₩383,406 | ₩386,212 | ₩380,532 | ₩385,798 | +0.62% | 21.2만 |
|---|
| 2026.07.08 | ₩376,455 | ₩381,160 | ₩375,106 | ₩380,666 | +1.12% | 39.8만 |
|---|
| 2026.07.07 | ₩380,332 | ₩381,067 | ₩375,854 | ₩379,342 | -0.26% | 29.1만 |
|---|
| 2026.07.06 | ₩382,203 | ₩385,664 | ₩381,414 | ₩384,635 | +0.64% | 16.8만 |
|---|
| 2026.07.02 | ₩384,796 | ₩387,095 | ₩375,667 | ₩378,768 | -1.57% | 36.9만 |
|---|
| 2026.07.01 | ₩385,704 | ₩387,910 | ₩383,472 | ₩384,675 | -0.27% | 52만 |
|---|
| 2026.06.30 | ₩382,136 | ₩389,527 | ₩381,695 | ₩388,431 | +1.65% | 37.5만 |
|---|
| 2026.06.29 | ₩376,028 | ₩381,975 | ₩371,898 | ₩381,708 | +1.51% | 65.8만 |
|---|
| 2026.06.26 | ₩367,140 | ₩373,569 | ₩366,445 | ₩371,804 | +1.27% | 57.2만 |
|---|
| 2026.06.25 | ₩374,090 | ₩374,264 | ₩367,059 | ₩368,850 | -1.40% | 55.9만 |
|---|
| 2026.06.24 | ₩375,373 | ₩378,982 | ₩373,208 | ₩373,889 | -0.40% | 43.3만 |
|---|
| 2026.06.23 | ₩375,680 | ₩378,728 | ₩374,905 | ₩374,932 | -0.20% | 22.6만 |
|---|
| 2026.06.22 | ₩385,143 | ₩387,121 | ₩380,666 | ₩380,973 | -1.08% | 29.6만 |
|---|
| 2026.06.18 | ₩385,544 | ₩386,694 | ₩382,149 | ₩385,918 | +0.10% | 24.9만 |
|---|
| 2026.06.17 | ₩386,854 | ₩387,455 | ₩379,757 | ₩380,786 | -1.57% | 40.9만 |
|---|
| 2026.06.16 | ₩388,444 | ₩388,698 | ₩386,226 | ₩386,319 | -0.55% | 28.7만 |
|---|
| 2026.06.15 | ₩387,121 | ₩390,770 | ₩386,520 | ₩389,474 | +0.61% | 29.8만 |
|---|
| 2026.06.12 | ₩382,109 | ₩382,470 | ₩377,458 | ₩380,933 | -0.31% | 44.6만 |
|---|
| 2026.06.11 | ₩375,854 | ₩381,655 | ₩372,767 | ₩380,946 | +1.35% | 60.9만 |
|---|
| 2026.06.10 | ₩379,195 | ₩382,376 | ₩375,039 | ₩375,293 | -1.03% | 51.1만 |
|---|
| 2026.06.09 | ₩387,308 | ₩389,367 | ₩373,822 | ₩382,376 | -1.27% | 44.9만 |
|---|
| 2026.06.08 | ₩387,803 | ₩389,433 | ₩385,103 | ₩385,638 | -0.56% | 36만 |
|---|
| 2026.06.05 | ₩395,087 | ₩395,555 | ₩383,860 | ₩384,983 | -2.56% | 51.5만 |
|---|
| 2026.06.04 | ₩394,486 | ₩398,629 | ₩393,817 | ₩397,827 | +0.85% | 36.4만 |
|---|
| 2026.06.03 | ₩401,048 | ₩401,449 | ₩395,582 | ₩396,491 | -1.14% | 45.1만 |
|---|
| 2026.06.02 | ₩402,746 | ₩403,360 | ₩400,794 | ₩402,144 | -0.15% | 40.1만 |
|---|
| 2026.06.01 | ₩401,823 | ₩405,138 | ₩401,396 | ₩403,855 | +0.51% | 44만 |
|---|
| 2026.05.29 | ₩399,190 | ₩401,890 | ₩399,124 | ₩400,848 | +0.42% | 36.5만 |
|---|
| 2026.05.28 | ₩393,871 | ₩398,656 | ₩393,684 | ₩398,469 | +1.17% | 26.4만 |
|---|
| 2026.05.27 | ₩393,243 | ₩394,512 | ₩392,721 | ₩394,085 | +0.21% | 50.5만 |
|---|
| 2026.05.26 | ₩393,751 | ₩395,381 | ₩392,561 | ₩393,964 | +0.05% | 36.7만 |
|---|
| 2026.05.22 | ₩393,176 | ₩395,087 | ₩391,625 | ₩392,093 | -0.28% | 34.4만 |
|---|
| 2026.05.21 | ₩389,808 | ₩393,283 | ₩388,337 | ₩391,385 | +0.40% | 49.3만 |
|---|
| 2026.05.20 | ₩387,282 | ₩391,585 | ₩386,600 | ₩391,572 | +1.11% | 50.9만 |
|---|
| 2026.05.19 | ₩388,124 | ₩389,808 | ₩385,557 | ₩386,814 | -0.34% | 42.5만 |
|---|
| 2026.05.18 | ₩390,824 | ₩391,826 | ₩386,653 | ₩389,915 | -0.23% | 50.2만 |
|---|
| 2026.05.15 | ₩391,478 | ₩394,419 | ₩389,019 | ₩390,690 | -0.20% | 44.1만 |
|---|
| 2026.05.14 | ₩391,198 | ₩395,769 | ₩391,037 | ₩395,221 | +1.03% | 34.6만 |
|---|
| 2026.05.13 | ₩386,734 | ₩391,452 | ₩385,009 | ₩390,276 | +0.92% | 26.9만 |
|---|
| 2026.05.12 | ₩385,878 | ₩387,322 | ₩383,205 | ₩386,961 | +0.28% | 33.1만 |
|---|
| 2026.05.11 | ₩384,475 | ₩388,698 | ₩384,475 | ₩387,081 | +0.68% | 47.7만 |
|---|
| 2026.05.08 | ₩385,451 | ₩387,669 | ₩385,210 | ₩387,308 | +0.48% | 21.6만 |
|---|
| 2026.05.07 | ₩385,063 | ₩387,495 | ₩383,432 | ₩384,141 | -0.24% | 34.8만 |
|---|
| 2026.05.06 | ₩378,487 | ₩383,432 | ₩377,779 | ₩383,018 | +1.20% | 32.7만 |
|---|
| 2026.05.05 | ₩376,322 | ₩376,910 | ₩375,065 | ₩376,242 | -0.02% | 37.2만 |
|---|
| 2026.05.04 | ₩375,333 | ₩376,415 | ₩372,125 | ₩374,665 | -0.18% | 48.8만 |
|---|
| 2026.05.01 | ₩375,573 | ₩378,140 | ₩375,386 | ₩375,573 | 0.00% | 43.2만 |
|---|
| 2026.04.30 | ₩373,448 | ₩373,929 | ₩368,049 | ₩372,860 | -0.16% | 45.8만 |
|---|
| 2026.04.29 | ₩372,045 | ₩372,539 | ₩370,187 | ₩372,112 | +0.02% | 44.5만 |
|---|
| 2026.04.28 | ₩372,018 | ₩373,528 | ₩370,722 | ₩372,900 | +0.24% | 53.3만 |
|---|
| 2026.04.27 | ₩373,261 | ₩375,640 | ₩372,432 | ₩375,520 | +0.61% | 32.9만 |
|---|
| 2026.04.24 | ₩370,494 | ₩374,959 | ₩369,920 | ₩374,638 | +1.12% | 55.7만 |
|---|
| 2026.04.23 | ₩372,232 | ₩372,927 | ₩366,004 | ₩369,398 | -0.76% | 50.4만 |
|---|
| 2026.04.22 | ₩370,641 | ₩374,304 | ₩369,853 | ₩374,103 | +0.93% | 29.9만 |
|---|
| 2026.04.21 | ₩371,002 | ₩371,764 | ₩367,046 | ₩367,821 | -0.86% | 74.9만 |
|---|
| 2026.04.20 | ₩370,989 | ₩371,443 | ₩367,982 | ₩370,521 | -0.13% | 44.5만 |
|---|
| 2026.04.17 | ₩370,040 | ₩373,047 | ₩369,372 | ₩371,751 | +0.46% | 53.2만 |
|---|
| 2026.04.16 | ₩367,474 | ₩367,835 | ₩364,333 | ₩366,739 | -0.20% | 49만 |
|---|
| 2026.04.15 | ₩360,751 | ₩366,445 | ₩360,550 | ₩366,177 | +1.50% | 49.4만 |
|---|
| 2026.04.14 | ₩354,950 | ₩359,428 | ₩354,950 | ₩359,348 | +1.24% | 36.1만 |
|---|
| 2026.04.13 | ₩347,492 | ₩352,932 | ₩346,837 | ₩352,865 | +1.55% | 36.4만 |
|---|
| 2026.04.10 | ₩348,361 | ₩349,778 | ₩347,506 | ₩348,321 | -0.01% | 33.3만 |
|---|
| 2026.04.09 | ₩345,407 | ₩347,853 | ₩343,068 | ₩347,479 | +0.60% | 49.4만 |
|---|
| 2026.04.08 | ₩348,388 | ₩349,270 | ₩343,937 | ₩345,501 | -0.83% | 53.5만 |
|---|
| 2026.04.07 | ₩335,396 | ₩337,174 | ₩330,545 | ₩336,974 | +0.47% | 63.1만 |
|---|
| 2026.04.06 | ₩335,704 | ₩337,615 | ₩334,715 | ₩336,800 | +0.33% | 35.3만 |
|---|
| 2026.04.02 | ₩330,451 | ₩336,198 | ₩328,727 | ₩335,477 | +1.52% | 59.5만 |
|---|
| 2026.04.01 | ₩335,196 | ₩337,588 | ₩333,793 | ₩335,477 | +0.08% | 77만 |
|---|
| 2026.03.31 | ₩324,691 | ₩333,432 | ₩324,450 | ₩332,590 | +2.43% | 116.9만 |
|---|
| 2026.03.30 | ₩324,503 | ₩324,811 | ₩319,104 | ₩320,641 | -1.19% | 58.8만 |
|---|
| 2026.03.27 | ₩327,203 | ₩327,551 | ₩321,202 | ₩321,790 | -1.65% | 78.7만 |
|---|
| 2026.03.26 | ₩333,966 | ₩335,396 | ₩329,008 | ₩329,115 | -1.45% | 65.7만 |
|---|
| 2026.03.25 | ₩338,631 | ₩339,834 | ₩335,891 | ₩336,813 | -0.54% | 90.3만 |
|---|
| 2026.03.24 | ₩336,172 | ₩336,960 | ₩334,314 | ₩334,675 | -0.45% | 51.6만 |
|---|
| 2026.03.23 | ₩339,032 | ₩342,066 | ₩337,441 | ₩338,470 | -0.17% | 68.5만 |
|---|
| 2026.03.20 | ₩338,457 | ₩338,457 | ₩331,507 | ₩333,699 | -1.41% | 65.9만 |
|---|
| 2026.03.19 | ₩338,470 | ₩340,850 | ₩336,987 | ₩339,379 | +0.27% | 81.6만 |
|---|
| 2026.03.18 | ₩345,033 | ₩345,768 | ₩340,716 | ₩340,876 | -1.20% | 29.1만 |
|---|
| 2026.03.17 | ₩347,278 | ₩348,762 | ₩345,608 | ₩346,169 | -0.32% | 26.4만 |
|---|
| 2026.03.16 | ₩345,487 | ₩348,401 | ₩344,873 | ₩346,276 | +0.23% | 34.4만 |
|---|
| 2026.03.13 | ₩347,238 | ₩349,190 | ₩341,825 | ₩342,226 | -1.44% | 42.1만 |
|---|
| 2026.03.12 | ₩349,938 | ₩350,259 | ₩346,156 | ₩346,196 | -1.07% | 41.5만 |
|---|
| 2026.03.11 | ₩353,453 | ₩355,338 | ₩350,620 | ₩352,264 | -0.34% | 28.7만 |
|---|
| 2026.03.10 | ₩352,438 | ₩355,017 | ₩350,473 | ₩352,197 | -0.07% | 47.7만 |
|---|
| 2026.03.09 | ₩345,193 | ₩353,427 | ₩344,111 | ₩352,558 | +2.13% | 67.1만 |
|---|
| 2026.03.06 | ₩348,708 | ₩351,609 | ₩347,466 | ₩348,602 | -0.03% | 86.4만 |
|---|
| 2026.03.05 | ₩351,903 | ₩354,362 | ₩349,243 | ₩353,199 | +0.37% | 60.2만 |
|---|
| 2026.03.04 | ₩350,379 | ₩354,710 | ₩350,179 | ₩353,280 | +0.83% | 61만 |
|---|
| 2026.03.03 | ₩345,862 | ₩350,927 | ₩343,817 | ₩349,778 | +1.13% | 98.4만 |
|---|
| 2026.03.02 | ₩346,209 | ₩353,186 | ₩345,835 | ₩351,943 | +1.66% | 61.9만 |
|---|
| 2026.02.27 | ₩349,631 | ₩351,809 | ₩348,642 | ₩350,580 | +0.27% | 47.8만 |
|---|
| 2026.02.26 | ₩357,704 | ₩357,704 | ₩350,633 | ₩353,681 | -1.12% | 38만 |
|---|
| 2026.02.25 | ₩354,563 | ₩358,091 | ₩354,563 | ₩357,650 | +0.87% | 69.9만 |
|---|
| 2026.02.24 | ₩349,470 | ₩353,400 | ₩347,840 | ₩353,039 | +1.02% | 74.3만 |
|---|
| 2026.02.23 | ₩353,306 | ₩353,961 | ₩348,120 | ₩349,457 | -1.09% | 59.8만 |
|---|
| 2026.02.20 | ₩349,457 | ₩354,883 | ₩349,176 | ₩353,694 | +1.21% | 115.3만 |
|---|
| 2026.02.19 | ₩350,820 | ₩352,491 | ₩349,577 | ₩351,034 | +0.06% | 44.7만 |
|---|
| 2026.02.18 | ₩351,261 | ₩354,416 | ₩350,246 | ₩352,371 | +0.32% | 52.5만 |
|---|
| 2026.02.17 | ₩347,519 | ₩351,983 | ₩345,314 | ₩350,366 | +0.82% | 64.8만 |
|---|
| 2026.02.13 | ₩351,154 | ₩352,037 | ₩347,813 | ₩348,682 | -0.70% | 37.2만 |
|---|
| 2026.02.12 | ₩358,546 | ₩358,546 | ₩349,791 | ₩350,540 | -2.23% | 39.3만 |
|---|
| 2026.02.11 | ₩360,965 | ₩361,125 | ₩355,538 | ₩357,182 | -1.05% | 38.7만 |
|---|
| 2026.02.10 | ₩360,965 | ₩361,553 | ₩358,118 | ₩358,332 | -0.73% | 26.5만 |
|---|
| 2026.02.09 | ₩356,153 | ₩360,885 | ₩355,244 | ₩359,628 | +0.98% | 30.5만 |
|---|
| 2026.02.06 | ₩350,914 | ₩357,383 | ₩350,139 | ₩356,447 | +1.58% | 81.4만 |
|---|
| 2026.02.05 | ₩351,368 | ₩353,066 | ₩347,452 | ₩348,348 | -0.86% | 47.4만 |
|---|
| 2026.02.04 | ₩358,572 | ₩358,666 | ₩351,422 | ₩354,523 | -1.13% | 58.1만 |
|---|
| 2026.02.03 | ₩365,977 | ₩365,977 | ₩355,913 | ₩358,706 | -1.99% | 53.8만 |
|---|
| 2026.02.02 | ₩362,689 | ₩366,552 | ₩362,689 | ₩365,175 | +0.69% | 27.1만 |
|---|
| 2026.01.30 | ₩364,841 | ₩366,231 | ₩362,221 | ₩363,945 | -0.25% | 68.4만 |
|---|
| 2026.01.29 | ₩367,888 | ₩368,450 | ₩359,495 | ₩366,431 | -0.40% | 54.5만 |
|---|
| 2026.01.28 | ₩371,430 | ₩371,430 | ₩368,129 | ₩369,759 | -0.45% | 20.8만 |
|---|
| 2026.01.27 | ₩369,652 | ₩371,443 | ₩368,891 | ₩370,307 | +0.18% | 21.1만 |
|---|
| 2026.01.26 | ₩365,696 | ₩368,810 | ₩365,362 | ₩367,621 | +0.53% | 20.1만 |
|---|
| 2026.01.23 | ₩363,183 | ₩366,418 | ₩362,355 | ₩365,095 | +0.53% | 43.1만 |
|---|
| 2026.01.22 | ₩363,371 | ₩363,865 | ₩361,526 | ₩362,916 | -0.13% | 27.3만 |
|---|
| 2026.01.21 | ₩357,891 | ₩362,876 | ₩356,019 | ₩360,283 | +0.67% | 36.4만 |
|---|
| 2026.01.20 | ₩360,149 | ₩361,526 | ₩356,581 | ₩357,236 | -0.81% | 47.1만 |
|---|
| 2026.01.16 | ₩368,129 | ₩368,570 | ₩365,375 | ₩366,244 | -0.51% | 44.8만 |
|---|
| 2026.01.15 | ₩369,666 | ₩369,693 | ₩365,857 | ₩366,578 | -0.84% | 157.7만 |
|---|
| 2026.01.14 | ₩368,637 | ₩368,810 | ₩363,491 | ₩366,324 | -0.63% | 47.2만 |
|---|
| 2026.01.13 | ₩371,898 | ₩372,553 | ₩368,904 | ₩370,989 | -0.24% | 77.7만 |
|---|
| 2026.01.12 | ₩369,145 | ₩373,368 | ₩369,145 | ₩372,152 | +0.81% | 54.1만 |
|---|
| 2026.01.09 | ₩369,505 | ₩372,125 | ₩368,115 | ₩371,350 | +0.50% | 21.1만 |
|---|
| 2026.01.08 | ₩371,604 | ₩371,684 | ₩367,888 | ₩369,318 | -0.62% | 37.7만 |
|---|
| 2026.01.07 | ₩371,377 | ₩374,865 | ₩371,016 | ₩372,245 | +0.23% | 61.4만 |
|---|
| 2026.01.06 | ₩370,214 | ₩371,270 | ₩368,837 | ₩370,708 | +0.13% | 50.4만 |
|---|
| 2026.01.05 | ₩370,935 | ₩371,564 | ₩369,158 | ₩369,693 | -0.34% | 40만 |
|---|
| 2026.01.02 | ₩372,767 | ₩374,317 | ₩366,752 | ₩368,597 | -1.12% | 48만 |
|---|
| 2025.12.31 | ₩373,381 | ₩373,408 | ₩370,040 | ₩370,147 | -0.87% | 15.2만 |
|---|
| 2025.12.30 | ₩373,101 | ₩374,050 | ₩372,700 | ₩372,807 | -0.08% | 20.5만 |
|---|
| 2025.12.29 | ₩373,355 | ₩374,357 | ₩372,392 | ₩373,569 | +0.06% | 15.3만 |
|---|
| 2025.12.26 | ₩375,760 | ₩376,736 | ₩375,132 | ₩375,613 | -0.04% | 10.8만 |
|---|
| 2025.12.24 | ₩374,210 | ₩375,694 | ₩374,157 | ₩375,360 | +0.31% | 10.8만 |
|---|
| 2025.12.23 | ₩371,083 | ₩374,571 | ₩371,083 | ₩374,544 | +0.93% | 19만 |
|---|
| 2025.12.22 | ₩372,138 | ₩372,192 | ₩370,722 | ₩371,724 | -0.11% | 20.9만 |
|---|
| 2025.12.19 | ₩366,912 | ₩369,987 | ₩366,806 | ₩369,987 | +0.84% | 18.2만 |
|---|
| 2025.12.18 | ₩364,453 | ₩366,939 | ₩363,090 | ₩364,747 | +0.08% | 28.3만 |
|---|
| 2025.12.17 | ₩367,059 | ₩367,059 | ₩359,949 | ₩360,123 | -1.89% | 25.5만 |
|---|
| 2025.12.16 | ₩364,787 | ₩367,701 | ₩363,718 | ₩367,059 | +0.62% | 94.5만 |
|---|
| 2025.12.15 | ₩370,107 | ₩370,388 | ₩365,509 | ₩366,164 | -1.07% | 177.6만 |
|---|
| 2025.12.12 | ₩371,978 | ₩372,927 | ₩366,164 | ₩367,821 | -1.12% | 23.1만 |
|---|
| 2025.12.11 | ₩371,911 | ₩374,090 | ₩368,703 | ₩373,863 | +0.52% | 22.7만 |
|---|
| 2025.12.10 | ₩373,381 | ₩375,172 | ₩371,296 | ₩374,451 | +0.29% | 19.9만 |
|---|
| 2025.12.09 | ₩373,154 | ₩374,638 | ₩372,539 | ₩374,090 | +0.25% | 14만 |
|---|
| 2025.12.08 | ₩374,705 | ₩375,814 | ₩372,419 | ₩373,903 | -0.21% | 16.4만 |
|---|
| 2025.12.05 | ₩373,836 | ₩375,667 | ₩372,753 | ₩374,010 | +0.05% | 15만 |
|---|
| 2025.12.04 | ₩373,729 | ₩374,090 | ₩370,935 | ₩373,114 | -0.16% | 25.1만 |
|---|
| 2025.12.03 | ₩371,390 | ₩373,408 | ₩370,174 | ₩372,419 | +0.28% | 25.5만 |
|---|
| 2025.12.02 | ₩372,539 | ₩375,039 | ₩371,617 | ₩373,034 | +0.13% | 25.3만 |
|---|
| 2025.12.01 | ₩369,452 | ₩372,312 | ₩368,784 | ₩371,256 | +0.49% | 49.1만 |
|---|
| 2025.11.28 | ₩371,283 | ₩372,686 | ₩370,655 | ₩372,686 | +0.38% | 8.5만 |
|---|
| 2025.11.26 | ₩370,748 | ₩372,085 | ₩368,810 | ₩370,829 | +0.02% | 20.3만 |
|---|
| 2025.11.25 | ₩364,360 | ₩368,597 | ₩360,898 | ₩367,928 | +0.98% | 30.2만 |
|---|
| 2025.11.24 | ₩360,296 | ₩366,431 | ₩360,296 | ₩365,776 | +1.52% | 33.3만 |
|---|
| 2025.11.21 | ₩357,089 | ₩361,860 | ₩352,598 | ₩357,610 | +0.15% | 39.8만 |
|---|
| 2025.11.20 | ₩370,788 | ₩372,499 | ₩355,659 | ₩356,140 | -3.95% | 63.2만 |
|---|
| 2025.11.19 | ₩361,379 | ₩366,511 | ₩360,470 | ₩363,518 | +0.59% | 32만 |
|---|
| 2025.11.18 | ₩362,609 | ₩364,573 | ₩357,877 | ₩360,657 | -0.54% | 39.4만 |
|---|
| 2025.11.17 | ₩366,431 | ₩370,120 | ₩363,290 | ₩365,629 | -0.22% | 25.6만 |
|---|
| 2025.11.14 | ₩362,889 | ₩371,457 | ₩361,513 | ₩368,957 | +1.67% | 24.5만 |
|---|
| 2025.11.13 | ₩373,435 | ₩373,742 | ₩366,752 | ₩367,968 | -1.46% | 25.2만 |
|---|
| 2025.11.12 | ₩378,153 | ₩378,153 | ₩373,515 | ₩375,814 | -0.62% | 17.1만 |
|---|
| 2025.11.11 | ₩375,025 | ₩376,763 | ₩373,422 | ₩376,455 | +0.38% | 14.1만 |
|---|
| 2025.11.10 | ₩373,662 | ₩377,351 | ₩373,101 | ₩376,750 | +0.83% | 24.3만 |
|---|
| 2025.11.07 | ₩367,514 | ₩368,436 | ₩361,994 | ₩368,436 | +0.25% | 28.3만 |
|---|
| 2025.11.06 | ₩374,905 | ₩375,106 | ₩368,490 | ₩369,559 | -1.43% | 22.9만 |
|---|
| 2025.11.05 | ₩375,186 | ₩378,527 | ₩373,956 | ₩375,787 | +0.16% | 14.5만 |
|---|
| 2025.11.04 | ₩376,549 | ₩379,022 | ₩374,892 | ₩375,360 | -0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩383,392 | ₩383,847 | ₩380,813 | ₩381,762 | -0.43% | 23.6만 |
|---|
| 2025.10.31 | ₩384,181 | ₩384,181 | ₩378,754 | ₩380,011 | -1.09% | 15.9만 |
|---|
| 2025.10.30 | ₩382,376 | ₩382,791 | ₩379,115 | ₩379,222 | -0.82% | 25.6만 |
|---|
| 2025.10.29 | ₩385,410 | ₩386,252 | ₩382,069 | ₩385,277 | -0.03% | 28.8만 |
|---|
| 2025.10.28 | ₩381,334 | ₩384,181 | ₩380,291 | ₩382,884 | +0.41% | 16.3만 |
|---|
| 2025.10.27 | ₩377,030 | ₩379,129 | ₩376,536 | ₩378,968 | +0.51% | 16.1만 |
|---|
| 2025.10.24 | ₩371,778 | ₩373,475 | ₩371,470 | ₩372,473 | +0.19% | 17.9만 |
|---|
| 2025.10.23 | ₩366,137 | ₩369,733 | ₩365,950 | ₩369,091 | +0.81% | 36.1만 |
|---|
| 2025.10.22 | ₩369,318 | ₩369,425 | ₩362,903 | ₩366,137 | -0.86% | 19.4만 |
|---|
| 2025.10.21 | ₩369,104 | ₩369,626 | ₩367,714 | ₩368,757 | -0.09% | 14.6만 |
|---|
| 2025.10.20 | ₩366,658 | ₩369,666 | ₩366,645 | ₩368,944 | +0.62% | 25.8만 |
|---|
| 2025.10.17 | ₩360,911 | ₩365,669 | ₩360,350 | ₩364,787 | +1.07% | 22.1만 |
|---|
| 2025.10.16 | ₩365,656 | ₩367,126 | ₩360,243 | ₩362,823 | -0.77% | 33.3만 |
|---|
| 2025.10.15 | ₩366,284 | ₩367,340 | ₩360,871 | ₩364,213 | -0.57% | 24.2만 |
|---|
| 2025.10.14 | ₩361,954 | ₩365,095 | ₩358,198 | ₩362,488 | +0.15% | 28만 |
|---|
| 2025.10.13 | ₩364,934 | ₩366,685 | ₩363,544 | ₩365,923 | +0.27% | 21.7만 |
|---|
| 2025.10.10 | ₩371,256 | ₩372,326 | ₩358,586 | ₩358,773 | -3.36% | 47.9만 |
|---|