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 | ₩402,748 | ₩403,163 | ₩401,008 | ₩402,346 | -0.10% | 30.3만 |
| 2026.10.08 | ₩403,577 | ₩404,916 | ₩398,010 | ₩400,004 | -0.89% | 36.6만 |
| 2026.10.07 | ₩403,631 | ₩405,785 | ₩402,520 | ₩405,692 | +0.51% | 18만 |
| 2026.10.06 | ₩406,321 | ₩408,489 | ₩405,638 | ₩406,548 | +0.06% | 80.9만 |
| 2026.10.05 | ₩400,593 | ₩404,782 | ₩400,192 | ₩404,006 | +0.85% | 35.8만 |
| 2026.10.02 | ₩400,914 | ₩402,413 | ₩398,746 | ₩399,723 | -0.30% | 38.5만 |
| 2026.10.01 | ₩396,525 | ₩396,819 | ₩392,604 | ₩395,602 | -0.23% | 31.8만 |
| 2026.09.30 | ₩396,164 | ₩398,519 | ₩394,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩394,652 |
| -0.38% |
| 22.6만 |
| 2026.09.29 | ₩396,712 | ₩396,712 | ₩393,782 | ₩394,906 | -0.46% | 93.5만 |
|---|
| 2026.09.28 | ₩396,445 | ₩396,993 | ₩392,377 | ₩394,116 | -0.59% | 83.6만 |
|---|
| 2026.09.25 | ₩397,020 | ₩398,131 | ₩394,933 | ₩397,716 | +0.18% | 21.4만 |
|---|
| 2026.09.24 | ₩391,186 | ₩396,498 | ₩391,186 | ₩395,923 | +1.21% | 16.3만 |
|---|
| 2026.09.23 | ₩398,813 | ₩399,121 | ₩393,862 | ₩394,986 | -0.96% | 22.7만 |
|---|
| 2026.09.22 | ₩397,689 | ₩399,763 | ₩397,274 | ₩399,135 | +0.36% | 21.3만 |
|---|
| 2026.09.21 | ₩390,784 | ₩398,318 | ₩390,276 | ₩397,435 | +1.70% | 20.5만 |
|---|
| 2026.09.18 | ₩386,823 | ₩387,653 | ₩384,401 | ₩387,532 | +0.18% | 17.2만 |
|---|
| 2026.09.17 | ₩385,016 | ₩385,498 | ₩383,678 | ₩385,190 | +0.05% | 26.4만 |
|---|
| 2026.09.16 | ₩380,681 | ₩382,286 | ₩375,863 | ₩378,365 | -0.61% | 22.5만 |
|---|
| 2026.09.15 | ₩380,239 | ₩380,373 | ₩377,549 | ₩378,325 | -0.50% | 17.1만 |
|---|
| 2026.09.14 | ₩378,018 | ₩382,139 | ₩376,907 | ₩380,293 | +0.60% | 24.9만 |
|---|
| 2026.09.11 | ₩384,508 | ₩385,752 | ₩383,571 | ₩383,611 | -0.23% | 27.7만 |
|---|
| 2026.09.10 | ₩380,413 | ₩382,153 | ₩379,423 | ₩380,734 | +0.08% | 19.2만 |
|---|
| 2026.09.09 | ₩385,030 | ₩385,592 | ₩383,397 | ₩384,588 | -0.11% | 29.6만 |
|---|
| 2026.09.08 | ₩387,920 | ₩388,081 | ₩385,244 | ₩385,900 | -0.52% | 18.1만 |
|---|
| 2026.09.04 | ₩387,706 | ₩388,830 | ₩385,659 | ₩387,131 | -0.15% | 18.6만 |
|---|
| 2026.09.03 | ₩383,357 | ₩387,773 | ₩382,728 | ₩386,729 | +0.88% | 32.9만 |
|---|
| 2026.09.02 | ₩380,052 | ₩382,728 | ₩379,356 | ₩381,992 | +0.51% | 25.2만 |
|---|
| 2026.09.01 | ₩379,851 | ₩382,407 | ₩378,312 | ₩379,704 | -0.04% | 20.1만 |
|---|
| 2026.08.31 | ₩383,290 | ₩384,816 | ₩382,313 | ₩384,294 | +0.26% | 20.1만 |
|---|
| 2026.08.28 | ₩387,452 | ₩389,392 | ₩383,651 | ₩384,334 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩385,391 | ₩387,853 | ₩384,254 | ₩387,265 | +0.49% | 46.5만 |
|---|
| 2026.08.26 | ₩380,480 | ₩381,550 | ₩378,941 | ₩380,560 | +0.02% | 24.9만 |
|---|
| 2026.08.25 | ₩381,202 | ₩382,541 | ₩379,235 | ₩381,149 | -0.01% | 30만 |
|---|
| 2026.08.24 | ₩380,493 | ₩380,493 | ₩376,987 | ₩378,339 | -0.57% | 19만 |
|---|
| 2026.08.21 | ₩382,969 | ₩383,611 | ₩380,560 | ₩382,353 | -0.16% | 23.4만 |
|---|
| 2026.08.20 | ₩382,166 | ₩383,036 | ₩379,597 | ₩380,694 | -0.39% | 40.3만 |
|---|
| 2026.08.19 | ₩385,338 | ₩385,512 | ₩381,310 | ₩383,076 | -0.59% | 33.6만 |
|---|
| 2026.08.18 | ₩384,869 | ₩386,127 | ₩383,250 | ₩384,173 | -0.18% | 36.9만 |
|---|
| 2026.08.17 | ₩391,962 | ₩392,818 | ₩390,115 | ₩390,316 | -0.42% | 16.9만 |
|---|
| 2026.08.14 | ₩393,072 | ₩393,300 | ₩390,209 | ₩391,159 | -0.49% | 48.7만 |
|---|
| 2026.08.13 | ₩389,807 | ₩393,742 | ₩389,272 | ₩392,484 | +0.69% | 26.5만 |
|---|
| 2026.08.12 | ₩390,436 | ₩390,436 | ₩387,974 | ₩388,268 | -0.56% | 101.1만 |
|---|
| 2026.08.11 | ₩390,035 | ₩390,035 | ₩384,949 | ₩385,793 | -1.09% | 33.3만 |
|---|
| 2026.08.10 | ₩389,178 | ₩390,463 | ₩387,171 | ₩387,800 | -0.35% | 34.1만 |
|---|
| 2026.08.07 | ₩389,446 | ₩390,115 | ₩386,957 | ₩389,392 | -0.01% | 19.3만 |
|---|
| 2026.08.06 | ₩385,819 | ₩389,379 | ₩385,016 | ₩386,596 | +0.20% | 40.3만 |
|---|
| 2026.08.05 | ₩391,734 | ₩393,634 | ₩387,345 | ₩387,572 | -1.06% | 49.3만 |
|---|
| 2026.08.04 | ₩382,019 | ₩390,262 | ₩381,912 | ₩388,763 | +1.77% | 40.5만 |
|---|
| 2026.08.03 | ₩369,453 | ₩378,740 | ₩369,118 | ₩377,549 | +2.19% | 22.1만 |
|---|
| 2026.07.31 | ₩369,948 | ₩371,795 | ₩363,552 | ₩369,854 | -0.03% | 43만 |
|---|
| 2026.07.30 | ₩361,798 | ₩367,004 | ₩360,915 | ₩366,736 | +1.36% | 63.7만 |
|---|
| 2026.07.29 | ₩362,347 | ₩364,957 | ₩355,322 | ₩355,402 | -1.92% | 38.2만 |
|---|
| 2026.07.28 | ₩362,521 | ₩365,010 | ₩358,266 | ₩363,632 | +0.31% | 40.3만 |
|---|
| 2026.07.27 | ₩371,915 | ₩371,982 | ₩362,762 | ₩365,893 | -1.62% | 26.7만 |
|---|
| 2026.07.24 | ₩370,149 | ₩372,103 | ₩366,563 | ₩367,874 | -0.61% | 26.4만 |
|---|
| 2026.07.23 | ₩371,755 | ₩373,949 | ₩368,369 | ₩370,764 | -0.27% | 29.7만 |
|---|
| 2026.07.22 | ₩377,469 | ₩381,216 | ₩377,282 | ₩378,834 | +0.36% | 126.7만 |
|---|
| 2026.07.21 | ₩379,008 | ₩380,640 | ₩377,134 | ₩380,293 | +0.34% | 39.4만 |
|---|
| 2026.07.20 | ₩377,322 | ₩379,543 | ₩373,722 | ₩373,923 | -0.90% | 25.2만 |
|---|
| 2026.07.17 | ₩371,059 | ₩377,683 | ₩368,208 | ₩373,963 | +0.78% | 32만 |
|---|
| 2026.07.16 | ₩384,133 | ₩384,816 | ₩378,018 | ₩379,824 | -1.12% | 23.4만 |
|---|
| 2026.07.15 | ₩387,907 | ₩388,349 | ₩382,728 | ₩387,452 | -0.12% | 21.5만 |
|---|
| 2026.07.14 | ₩385,204 | ₩387,198 | ₩382,260 | ₩386,422 | +0.32% | 35.2만 |
|---|
| 2026.07.13 | ₩384,842 | ₩385,164 | ₩380,293 | ₩380,948 | -1.01% | 25.1만 |
|---|
| 2026.07.10 | ₩385,311 | ₩388,830 | ₩383,651 | ₩388,723 | +0.89% | 44.5만 |
|---|
| 2026.07.09 | ₩383,879 | ₩386,689 | ₩381,002 | ₩386,274 | +0.62% | 21.2만 |
|---|
| 2026.07.08 | ₩376,920 | ₩381,631 | ₩375,569 | ₩381,136 | +1.12% | 39.8만 |
|---|
| 2026.07.07 | ₩380,801 | ₩381,537 | ₩376,318 | ₩379,811 | -0.26% | 29.1만 |
|---|
| 2026.07.06 | ₩382,675 | ₩386,140 | ₩381,885 | ₩385,110 | +0.64% | 16.8만 |
|---|
| 2026.07.02 | ₩385,271 | ₩387,572 | ₩376,131 | ₩379,235 | -1.57% | 36.9만 |
|---|
| 2026.07.01 | ₩386,181 | ₩388,389 | ₩383,946 | ₩385,150 | -0.27% | 52만 |
|---|
| 2026.06.30 | ₩382,608 | ₩390,008 | ₩382,166 | ₩388,911 | +1.65% | 37.5만 |
|---|
| 2026.06.29 | ₩376,492 | ₩382,447 | ₩372,357 | ₩382,179 | +1.51% | 65.8만 |
|---|
| 2026.06.26 | ₩367,593 | ₩374,030 | ₩366,897 | ₩372,263 | +1.27% | 57.2만 |
|---|
| 2026.06.25 | ₩374,552 | ₩374,726 | ₩367,513 | ₩369,306 | -1.40% | 55.9만 |
|---|
| 2026.06.24 | ₩375,836 | ₩379,449 | ₩373,668 | ₩374,351 | -0.40% | 43.3만 |
|---|
| 2026.06.23 | ₩376,144 | ₩379,195 | ₩375,368 | ₩375,395 | -0.20% | 22.6만 |
|---|
| 2026.06.22 | ₩385,619 | ₩387,599 | ₩381,136 | ₩381,443 | -1.08% | 29.6만 |
|---|
| 2026.06.18 | ₩386,020 | ₩387,171 | ₩382,621 | ₩386,395 | +0.10% | 24.9만 |
|---|
| 2026.06.17 | ₩387,332 | ₩387,934 | ₩380,226 | ₩381,256 | -1.57% | 40.9만 |
|---|
| 2026.06.16 | ₩388,924 | ₩389,178 | ₩386,703 | ₩386,796 | -0.55% | 28.7만 |
|---|
| 2026.06.15 | ₩387,599 | ₩391,252 | ₩386,997 | ₩389,954 | +0.61% | 29.8만 |
|---|
| 2026.06.12 | ₩382,581 | ₩382,942 | ₩377,924 | ₩381,403 | -0.31% | 44.6만 |
|---|
| 2026.06.11 | ₩376,318 | ₩382,126 | ₩373,227 | ₩381,417 | +1.35% | 60.9만 |
|---|
| 2026.06.10 | ₩379,664 | ₩382,848 | ₩375,502 | ₩375,756 | -1.03% | 51.1만 |
|---|
| 2026.06.09 | ₩387,786 | ₩389,847 | ₩374,284 | ₩382,848 | -1.27% | 44.9만 |
|---|
| 2026.06.08 | ₩388,282 | ₩389,914 | ₩385,578 | ₩386,114 | -0.56% | 36만 |
|---|
| 2026.06.05 | ₩395,575 | ₩396,043 | ₩384,334 | ₩385,458 | -2.56% | 51.5만 |
|---|
| 2026.06.04 | ₩394,973 | ₩399,121 | ₩394,304 | ₩398,318 | +0.85% | 36.4만 |
|---|
| 2026.06.03 | ₩401,543 | ₩401,945 | ₩396,070 | ₩396,980 | -1.14% | 45.1만 |
|---|
| 2026.06.02 | ₩403,243 | ₩403,858 | ₩401,289 | ₩402,641 | -0.15% | 40.1만 |
|---|
| 2026.06.01 | ₩402,319 | ₩405,638 | ₩401,891 | ₩404,354 | +0.51% | 44만 |
|---|
| 2026.05.29 | ₩399,683 | ₩402,386 | ₩399,616 | ₩401,343 | +0.42% | 36.5만 |
|---|
| 2026.05.28 | ₩394,357 | ₩399,148 | ₩394,170 | ₩398,961 | +1.17% | 26.4만 |
|---|
| 2026.05.27 | ₩393,728 | ₩394,999 | ₩393,206 | ₩394,571 | +0.21% | 50.5만 |
|---|
| 2026.05.26 | ₩394,237 | ₩395,869 | ₩393,046 | ₩394,451 | +0.05% | 36.7만 |
|---|
| 2026.05.22 | ₩393,661 | ₩395,575 | ₩392,109 | ₩392,577 | -0.28% | 34.4만 |
|---|
| 2026.05.21 | ₩390,289 | ₩393,768 | ₩388,817 | ₩391,868 | +0.40% | 49.3만 |
|---|
| 2026.05.20 | ₩387,760 | ₩392,069 | ₩387,077 | ₩392,055 | +1.11% | 50.9만 |
|---|
| 2026.05.19 | ₩388,603 | ₩390,289 | ₩386,033 | ₩387,291 | -0.34% | 42.5만 |
|---|
| 2026.05.18 | ₩391,306 | ₩392,310 | ₩387,131 | ₩390,396 | -0.23% | 50.2만 |
|---|
| 2026.05.15 | ₩391,962 | ₩394,906 | ₩389,499 | ₩391,172 | -0.20% | 44.1만 |
|---|
| 2026.05.14 | ₩391,681 | ₩396,257 | ₩391,520 | ₩395,709 | +1.03% | 34.6만 |
|---|
| 2026.05.13 | ₩387,211 | ₩391,935 | ₩385,485 | ₩390,757 | +0.92% | 26.9만 |
|---|
| 2026.05.12 | ₩386,355 | ₩387,800 | ₩383,678 | ₩387,439 | +0.28% | 33.1만 |
|---|
| 2026.05.11 | ₩384,949 | ₩389,178 | ₩384,949 | ₩387,559 | +0.68% | 47.7만 |
|---|
| 2026.05.08 | ₩385,926 | ₩388,148 | ₩385,685 | ₩387,786 | +0.48% | 21.6만 |
|---|
| 2026.05.07 | ₩385,538 | ₩387,974 | ₩383,906 | ₩384,615 | -0.24% | 34.8만 |
|---|
| 2026.05.06 | ₩378,954 | ₩383,906 | ₩378,245 | ₩383,491 | +1.20% | 32.7만 |
|---|
| 2026.05.05 | ₩376,786 | ₩377,375 | ₩375,528 | ₩376,706 | -0.02% | 37.2만 |
|---|
| 2026.05.04 | ₩375,796 | ₩376,880 | ₩372,584 | ₩375,127 | -0.18% | 48.8만 |
|---|
| 2026.05.01 | ₩376,037 | ₩378,606 | ₩375,850 | ₩376,037 | 0.00% | 43.2만 |
|---|
| 2026.04.30 | ₩373,909 | ₩374,391 | ₩368,503 | ₩373,320 | -0.16% | 45.8만 |
|---|
| 2026.04.29 | ₩372,504 | ₩372,999 | ₩370,644 | ₩372,571 | +0.02% | 44.5만 |
|---|
| 2026.04.28 | ₩372,477 | ₩373,990 | ₩371,179 | ₩373,361 | +0.24% | 53.3만 |
|---|
| 2026.04.27 | ₩373,722 | ₩376,104 | ₩372,892 | ₩375,983 | +0.61% | 32.9만 |
|---|
| 2026.04.24 | ₩370,952 | ₩375,421 | ₩370,376 | ₩375,100 | +1.12% | 55.7만 |
|---|
| 2026.04.23 | ₩372,691 | ₩373,387 | ₩366,455 | ₩369,854 | -0.76% | 50.4만 |
|---|
| 2026.04.22 | ₩371,099 | ₩374,766 | ₩370,309 | ₩374,565 | +0.93% | 29.9만 |
|---|
| 2026.04.21 | ₩371,460 | ₩372,223 | ₩367,499 | ₩368,275 | -0.86% | 74.9만 |
|---|
| 2026.04.20 | ₩371,447 | ₩371,902 | ₩368,436 | ₩370,979 | -0.13% | 44.5만 |
|---|
| 2026.04.17 | ₩370,497 | ₩373,508 | ₩369,828 | ₩372,210 | +0.46% | 53.2만 |
|---|
| 2026.04.16 | ₩367,927 | ₩368,289 | ₩364,783 | ₩367,191 | -0.20% | 49만 |
|---|
| 2026.04.15 | ₩361,196 | ₩366,897 | ₩360,996 | ₩366,629 | +1.50% | 49.4만 |
|---|
| 2026.04.14 | ₩355,388 | ₩359,871 | ₩355,388 | ₩359,791 | +1.24% | 36.1만 |
|---|
| 2026.04.13 | ₩347,921 | ₩353,368 | ₩347,265 | ₩353,301 | +1.55% | 36.4만 |
|---|
| 2026.04.10 | ₩348,791 | ₩350,210 | ₩347,935 | ₩348,751 | -0.01% | 33.3만 |
|---|
| 2026.04.09 | ₩345,834 | ₩348,283 | ₩343,492 | ₩347,908 | +0.60% | 49.4만 |
|---|
| 2026.04.08 | ₩348,818 | ₩349,701 | ₩344,362 | ₩345,927 | -0.83% | 53.5만 |
|---|
| 2026.04.07 | ₩335,810 | ₩337,590 | ₩330,953 | ₩337,389 | +0.47% | 63.1만 |
|---|
| 2026.04.06 | ₩336,118 | ₩338,032 | ₩335,128 | ₩337,216 | +0.33% | 35.3만 |
|---|
| 2026.04.02 | ₩330,859 | ₩336,613 | ₩329,133 | ₩335,891 | +1.52% | 59.5만 |
|---|
| 2026.04.01 | ₩335,610 | ₩338,005 | ₩334,205 | ₩335,891 | +0.08% | 77만 |
|---|
| 2026.03.31 | ₩325,091 | ₩333,843 | ₩324,850 | ₩333,000 | +2.43% | 116.9만 |
|---|
| 2026.03.30 | ₩324,904 | ₩325,212 | ₩319,498 | ₩321,037 | -1.19% | 58.8만 |
|---|
| 2026.03.27 | ₩327,607 | ₩327,955 | ₩321,599 | ₩322,187 | -1.65% | 78.7만 |
|---|
| 2026.03.26 | ₩334,379 | ₩335,810 | ₩329,414 | ₩329,521 | -1.45% | 65.7만 |
|---|
| 2026.03.25 | ₩339,049 | ₩340,253 | ₩336,306 | ₩337,229 | -0.54% | 90.3만 |
|---|
| 2026.03.24 | ₩336,587 | ₩337,376 | ₩334,726 | ₩335,088 | -0.45% | 51.6만 |
|---|
| 2026.03.23 | ₩339,450 | ₩342,488 | ₩337,858 | ₩338,888 | -0.17% | 68.5만 |
|---|
| 2026.03.20 | ₩338,875 | ₩338,875 | ₩331,916 | ₩334,111 | -1.41% | 65.9만 |
|---|
| 2026.03.19 | ₩338,888 | ₩341,270 | ₩337,403 | ₩339,798 | +0.27% | 81.6만 |
|---|
| 2026.03.18 | ₩345,459 | ₩346,195 | ₩341,136 | ₩341,297 | -1.20% | 29.1만 |
|---|
| 2026.03.17 | ₩347,707 | ₩349,193 | ₩346,034 | ₩346,596 | -0.32% | 26.4만 |
|---|
| 2026.03.16 | ₩345,914 | ₩348,831 | ₩345,298 | ₩346,703 | +0.23% | 34.4만 |
|---|
| 2026.03.13 | ₩347,667 | ₩349,621 | ₩342,247 | ₩342,649 | -1.44% | 42.1만 |
|---|
| 2026.03.12 | ₩350,370 | ₩350,691 | ₩346,583 | ₩346,623 | -1.07% | 41.5만 |
|---|
| 2026.03.11 | ₩353,890 | ₩355,776 | ₩351,053 | ₩352,699 | -0.34% | 28.7만 |
|---|
| 2026.03.10 | ₩352,873 | ₩355,455 | ₩350,905 | ₩352,632 | -0.07% | 47.7만 |
|---|
| 2026.03.09 | ₩345,619 | ₩353,863 | ₩344,536 | ₩352,993 | +2.13% | 67.1만 |
|---|
| 2026.03.06 | ₩349,139 | ₩352,043 | ₩347,894 | ₩349,032 | -0.03% | 86.4만 |
|---|
| 2026.03.05 | ₩352,337 | ₩354,800 | ₩349,674 | ₩353,635 | +0.37% | 60.2만 |
|---|
| 2026.03.04 | ₩350,812 | ₩355,148 | ₩350,611 | ₩353,716 | +0.83% | 61만 |
|---|
| 2026.03.03 | ₩346,289 | ₩351,360 | ₩344,241 | ₩350,210 | +1.13% | 98.4만 |
|---|
| 2026.03.02 | ₩346,637 | ₩353,622 | ₩346,262 | ₩352,377 | +1.66% | 61.9만 |
|---|
| 2026.02.27 | ₩350,062 | ₩352,244 | ₩349,072 | ₩351,012 | +0.27% | 47.8만 |
|---|
| 2026.02.26 | ₩358,145 | ₩358,145 | ₩351,066 | ₩354,117 | -1.12% | 38만 |
|---|
| 2026.02.25 | ₩355,000 | ₩358,533 | ₩355,000 | ₩358,092 | +0.87% | 69.9만 |
|---|
| 2026.02.24 | ₩349,902 | ₩353,836 | ₩348,269 | ₩353,475 | +1.02% | 74.3만 |
|---|
| 2026.02.23 | ₩353,742 | ₩354,398 | ₩348,550 | ₩349,888 | -1.09% | 59.8만 |
|---|
| 2026.02.20 | ₩349,888 | ₩355,322 | ₩349,607 | ₩354,131 | +1.21% | 115.3만 |
|---|
| 2026.02.19 | ₩351,253 | ₩352,926 | ₩350,009 | ₩351,467 | +0.06% | 44.7만 |
|---|
| 2026.02.18 | ₩351,695 | ₩354,853 | ₩350,678 | ₩352,806 | +0.32% | 52.5만 |
|---|
| 2026.02.17 | ₩347,948 | ₩352,418 | ₩345,740 | ₩350,798 | +0.82% | 64.8만 |
|---|
| 2026.02.13 | ₩351,588 | ₩352,471 | ₩348,242 | ₩349,112 | -0.70% | 37.2만 |
|---|
| 2026.02.12 | ₩358,988 | ₩358,988 | ₩350,223 | ₩350,972 | -2.23% | 39.3만 |
|---|
| 2026.02.11 | ₩361,410 | ₩361,571 | ₩355,977 | ₩357,623 | -1.05% | 38.7만 |
|---|
| 2026.02.10 | ₩361,410 | ₩361,999 | ₩358,560 | ₩358,774 | -0.73% | 26.5만 |
|---|
| 2026.02.09 | ₩356,593 | ₩361,330 | ₩355,683 | ₩360,072 | +0.98% | 30.5만 |
|---|
| 2026.02.06 | ₩351,347 | ₩357,824 | ₩350,571 | ₩356,887 | +1.58% | 81.4만 |
|---|
| 2026.02.05 | ₩351,802 | ₩353,502 | ₩347,881 | ₩348,778 | -0.86% | 47.4만 |
|---|
| 2026.02.04 | ₩359,015 | ₩359,109 | ₩351,856 | ₩354,960 | -1.13% | 58.1만 |
|---|
| 2026.02.03 | ₩366,429 | ₩366,429 | ₩356,352 | ₩359,149 | -1.99% | 53.8만 |
|---|
| 2026.02.02 | ₩363,137 | ₩367,004 | ₩363,137 | ₩365,626 | +0.69% | 27.1만 |
|---|
| 2026.01.30 | ₩365,291 | ₩366,683 | ₩362,668 | ₩364,395 | -0.25% | 68.4만 |
|---|
| 2026.01.29 | ₩368,342 | ₩368,904 | ₩359,938 | ₩366,884 | -0.40% | 54.5만 |
|---|
| 2026.01.28 | ₩371,889 | ₩371,889 | ₩368,583 | ₩370,216 | -0.45% | 20.8만 |
|---|
| 2026.01.27 | ₩370,109 | ₩371,902 | ₩369,346 | ₩370,764 | +0.18% | 21.1만 |
|---|
| 2026.01.26 | ₩366,148 | ₩369,266 | ₩365,813 | ₩368,075 | +0.53% | 20.1만 |
|---|
| 2026.01.23 | ₩363,632 | ₩366,870 | ₩362,802 | ₩365,545 | +0.53% | 43.1만 |
|---|
| 2026.01.22 | ₩363,819 | ₩364,314 | ₩361,972 | ₩363,364 | -0.13% | 27.3만 |
|---|
| 2026.01.21 | ₩358,332 | ₩363,324 | ₩356,459 | ₩360,728 | +0.67% | 36.4만 |
|---|
| 2026.01.20 | ₩360,594 | ₩361,972 | ₩357,021 | ₩357,677 | -0.81% | 47.1만 |
|---|
| 2026.01.16 | ₩368,583 | ₩369,025 | ₩365,826 | ₩366,696 | -0.51% | 44.8만 |
|---|
| 2026.01.15 | ₩370,122 | ₩370,149 | ₩366,308 | ₩367,031 | -0.84% | 157.7만 |
|---|
| 2026.01.14 | ₩369,092 | ₩369,266 | ₩363,940 | ₩366,777 | -0.63% | 47.2만 |
|---|
| 2026.01.13 | ₩372,357 | ₩373,013 | ₩369,359 | ₩371,447 | -0.24% | 77.7만 |
|---|
| 2026.01.12 | ₩369,600 | ₩373,829 | ₩369,600 | ₩372,611 | +0.81% | 54.1만 |
|---|
| 2026.01.09 | ₩369,962 | ₩372,584 | ₩368,570 | ₩371,808 | +0.50% | 21.1만 |
|---|
| 2026.01.08 | ₩372,063 | ₩372,143 | ₩368,342 | ₩369,774 | -0.62% | 37.7만 |
|---|
| 2026.01.07 | ₩371,835 | ₩375,328 | ₩371,474 | ₩372,705 | +0.23% | 61.4만 |
|---|
| 2026.01.06 | ₩370,671 | ₩371,728 | ₩369,292 | ₩371,166 | +0.13% | 50.4만 |
|---|
| 2026.01.05 | ₩371,393 | ₩372,022 | ₩369,614 | ₩370,149 | -0.34% | 40만 |
|---|
| 2026.01.02 | ₩373,227 | ₩374,779 | ₩367,205 | ₩369,052 | -1.12% | 48만 |
|---|
| 2025.12.31 | ₩373,842 | ₩373,869 | ₩370,497 | ₩370,604 | -0.87% | 15.2만 |
|---|
| 2025.12.30 | ₩373,561 | ₩374,511 | ₩373,160 | ₩373,267 | -0.08% | 20.5만 |
|---|
| 2025.12.29 | ₩373,816 | ₩374,819 | ₩372,852 | ₩374,030 | +0.06% | 15.3만 |
|---|
| 2025.12.26 | ₩376,224 | ₩377,201 | ₩375,595 | ₩376,077 | -0.04% | 10.8만 |
|---|
| 2025.12.24 | ₩374,672 | ₩376,157 | ₩374,619 | ₩375,823 | +0.31% | 10.8만 |
|---|
| 2025.12.23 | ₩371,541 | ₩375,033 | ₩371,541 | ₩375,007 | +0.93% | 19만 |
|---|
| 2025.12.22 | ₩372,598 | ₩372,651 | ₩371,179 | ₩372,183 | -0.11% | 20.9만 |
|---|
| 2025.12.19 | ₩367,365 | ₩370,443 | ₩367,258 | ₩370,443 | +0.84% | 18.2만 |
|---|
| 2025.12.18 | ₩364,903 | ₩367,392 | ₩363,538 | ₩365,198 | +0.08% | 28.3만 |
|---|
| 2025.12.17 | ₩367,513 | ₩367,513 | ₩360,393 | ₩360,567 | -1.89% | 25.5만 |
|---|
| 2025.12.16 | ₩365,238 | ₩368,155 | ₩364,167 | ₩367,513 | +0.62% | 94.5만 |
|---|
| 2025.12.15 | ₩370,564 | ₩370,845 | ₩365,960 | ₩366,616 | -1.07% | 177.6만 |
|---|
| 2025.12.12 | ₩372,437 | ₩373,387 | ₩366,616 | ₩368,275 | -1.12% | 23.1만 |
|---|
| 2025.12.11 | ₩372,370 | ₩374,552 | ₩369,159 | ₩374,324 | +0.52% | 22.7만 |
|---|
| 2025.12.10 | ₩373,842 | ₩375,636 | ₩371,755 | ₩374,913 | +0.29% | 19.9만 |
|---|
| 2025.12.09 | ₩373,615 | ₩375,100 | ₩372,999 | ₩374,552 | +0.25% | 14만 |
|---|
| 2025.12.08 | ₩375,167 | ₩376,278 | ₩372,879 | ₩374,364 | -0.21% | 16.4만 |
|---|
| 2025.12.05 | ₩374,297 | ₩376,131 | ₩373,213 | ₩374,471 | +0.05% | 15만 |
|---|
| 2025.12.04 | ₩374,190 | ₩374,552 | ₩371,393 | ₩373,575 | -0.16% | 25.1만 |
|---|
| 2025.12.03 | ₩371,848 | ₩373,869 | ₩370,631 | ₩372,879 | +0.28% | 25.5만 |
|---|
| 2025.12.02 | ₩372,999 | ₩375,502 | ₩372,076 | ₩373,494 | +0.13% | 25.3만 |
|---|
| 2025.12.01 | ₩369,908 | ₩372,772 | ₩369,239 | ₩371,715 | +0.49% | 49.1만 |
|---|
| 2025.11.28 | ₩371,741 | ₩373,146 | ₩371,112 | ₩373,146 | +0.38% | 8.5만 |
|---|
| 2025.11.26 | ₩371,206 | ₩372,544 | ₩369,266 | ₩371,286 | +0.02% | 20.3만 |
|---|
| 2025.11.25 | ₩364,809 | ₩369,052 | ₩361,343 | ₩368,382 | +0.98% | 30.2만 |
|---|
| 2025.11.24 | ₩360,741 | ₩366,884 | ₩360,741 | ₩366,228 | +1.52% | 33.3만 |
|---|
| 2025.11.21 | ₩357,530 | ₩362,307 | ₩353,033 | ₩358,051 | +0.15% | 39.8만 |
|---|
| 2025.11.20 | ₩371,246 | ₩372,959 | ₩356,098 | ₩356,579 | -3.95% | 63.2만 |
|---|
| 2025.11.19 | ₩361,825 | ₩366,964 | ₩360,915 | ₩363,966 | +0.59% | 32만 |
|---|
| 2025.11.18 | ₩363,056 | ₩365,024 | ₩358,319 | ₩361,103 | -0.54% | 39.4만 |
|---|
| 2025.11.17 | ₩366,884 | ₩370,577 | ₩363,739 | ₩366,081 | -0.22% | 25.6만 |
|---|
| 2025.11.14 | ₩363,337 | ₩371,915 | ₩361,959 | ₩369,413 | +1.67% | 24.5만 |
|---|
| 2025.11.13 | ₩373,896 | ₩374,204 | ₩367,205 | ₩368,423 | -1.46% | 25.2만 |
|---|
| 2025.11.12 | ₩378,620 | ₩378,620 | ₩373,976 | ₩376,278 | -0.62% | 17.1만 |
|---|
| 2025.11.11 | ₩375,488 | ₩377,228 | ₩373,883 | ₩376,920 | +0.38% | 14.1만 |
|---|
| 2025.11.10 | ₩374,123 | ₩377,817 | ₩373,561 | ₩377,215 | +0.83% | 24.3만 |
|---|
| 2025.11.07 | ₩367,968 | ₩368,891 | ₩362,441 | ₩368,891 | +0.25% | 28.3만 |
|---|
| 2025.11.06 | ₩375,368 | ₩375,569 | ₩368,945 | ₩370,015 | -1.43% | 22.9만 |
|---|
| 2025.11.05 | ₩375,649 | ₩378,994 | ₩374,418 | ₩376,251 | +0.16% | 14.5만 |
|---|
| 2025.11.04 | ₩377,014 | ₩379,490 | ₩375,355 | ₩375,823 | -0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩383,866 | ₩384,321 | ₩381,283 | ₩382,233 | -0.43% | 23.6만 |
|---|
| 2025.10.31 | ₩384,655 | ₩384,655 | ₩379,222 | ₩380,480 | -1.09% | 15.9만 |
|---|
| 2025.10.30 | ₩382,848 | ₩383,263 | ₩379,583 | ₩379,690 | -0.82% | 25.6만 |
|---|
| 2025.10.29 | ₩385,886 | ₩386,729 | ₩382,541 | ₩385,752 | -0.03% | 28.8만 |
|---|
| 2025.10.28 | ₩381,805 | ₩384,655 | ₩380,761 | ₩383,357 | +0.41% | 16.3만 |
|---|
| 2025.10.27 | ₩377,496 | ₩379,597 | ₩377,001 | ₩379,436 | +0.51% | 16.1만 |
|---|
| 2025.10.24 | ₩372,236 | ₩373,936 | ₩371,929 | ₩372,932 | +0.19% | 17.9만 |
|---|
| 2025.10.23 | ₩366,589 | ₩370,189 | ₩366,402 | ₩369,547 | +0.81% | 36.1만 |
|---|
| 2025.10.22 | ₩369,774 | ₩369,881 | ₩363,351 | ₩366,589 | -0.86% | 19.4만 |
|---|
| 2025.10.21 | ₩369,560 | ₩370,082 | ₩368,168 | ₩369,212 | -0.09% | 14.6만 |
|---|
| 2025.10.20 | ₩367,111 | ₩370,122 | ₩367,098 | ₩369,399 | +0.62% | 25.8만 |
|---|
| 2025.10.17 | ₩361,357 | ₩366,121 | ₩360,795 | ₩365,238 | +1.07% | 22.1만 |
|---|
| 2025.10.16 | ₩366,107 | ₩367,580 | ₩360,688 | ₩363,270 | -0.77% | 33.3만 |
|---|
| 2025.10.15 | ₩366,736 | ₩367,794 | ₩361,317 | ₩364,662 | -0.57% | 24.2만 |
|---|
| 2025.10.14 | ₩362,401 | ₩365,545 | ₩358,640 | ₩362,936 | +0.15% | 28만 |
|---|
| 2025.10.13 | ₩365,385 | ₩367,138 | ₩363,993 | ₩366,375 | +0.27% | 21.7만 |
|---|
| 2025.10.10 | ₩371,715 | ₩372,785 | ₩359,028 | ₩359,216 | -3.36% | 47.9만 |
|---|