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 | ₩402,227 | ₩402,641 | ₩400,490 | ₩401,826 | -0.10% | 30.3만 |
| 2026.10.08 | ₩403,056 | ₩404,392 | ₩397,496 | ₩399,487 | -0.89% | 36.6만 |
| 2026.10.07 | ₩403,109 | ₩405,261 | ₩402,000 | ₩405,167 | +0.51% | 18만 |
| 2026.10.06 | ₩405,795 | ₩407,961 | ₩405,114 | ₩406,023 | +0.06% | 80.9만 |
| 2026.10.05 | ₩400,075 | ₩404,258 | ₩399,674 | ₩403,483 | +0.85% | 35.8만 |
| 2026.10.02 | ₩400,396 | ₩401,893 | ₩398,231 | ₩399,207 | -0.30% | 38.5만 |
| 2026.10.01 | ₩396,012 | ₩396,306 | ₩392,097 | ₩395,090 | -0.23% | 31.8만 |
| 2026.09.30 | ₩395,652 | ₩398,004 | ₩393,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩394,141 |
| -0.38% |
| 22.6만 |
| 2026.09.29 | ₩396,200 | ₩396,200 | ₩393,273 | ₩394,395 | -0.46% | 93.5만 |
|---|
| 2026.09.28 | ₩395,932 | ₩396,480 | ₩391,869 | ₩393,607 | -0.59% | 83.6만 |
|---|
| 2026.09.25 | ₩396,507 | ₩397,616 | ₩394,422 | ₩397,202 | +0.18% | 21.4만 |
|---|
| 2026.09.24 | ₩390,680 | ₩395,986 | ₩390,680 | ₩395,411 | +1.21% | 16.3만 |
|---|
| 2026.09.23 | ₩398,298 | ₩398,605 | ₩393,353 | ₩394,475 | -0.96% | 22.7만 |
|---|
| 2026.09.22 | ₩397,175 | ₩399,247 | ₩396,761 | ₩398,619 | +0.36% | 21.3만 |
|---|
| 2026.09.21 | ₩390,279 | ₩397,803 | ₩389,771 | ₩396,921 | +1.70% | 20.5만 |
|---|
| 2026.09.18 | ₩386,323 | ₩387,152 | ₩383,904 | ₩387,031 | +0.18% | 17.2만 |
|---|
| 2026.09.17 | ₩384,519 | ₩385,000 | ₩383,182 | ₩384,692 | +0.05% | 26.4만 |
|---|
| 2026.09.16 | ₩380,188 | ₩381,792 | ₩375,377 | ₩377,876 | -0.61% | 22.5만 |
|---|
| 2026.09.15 | ₩379,747 | ₩379,881 | ₩377,061 | ₩377,836 | -0.50% | 17.1만 |
|---|
| 2026.09.14 | ₩377,529 | ₩381,645 | ₩376,420 | ₩379,801 | +0.60% | 24.9만 |
|---|
| 2026.09.11 | ₩384,011 | ₩385,254 | ₩383,075 | ₩383,115 | -0.23% | 27.7만 |
|---|
| 2026.09.10 | ₩379,921 | ₩381,659 | ₩378,932 | ₩380,242 | +0.08% | 19.2만 |
|---|
| 2026.09.09 | ₩384,532 | ₩385,093 | ₩382,902 | ₩384,091 | -0.11% | 29.6만 |
|---|
| 2026.09.08 | ₩387,419 | ₩387,579 | ₩384,746 | ₩385,401 | -0.52% | 18.1만 |
|---|
| 2026.09.04 | ₩387,205 | ₩388,328 | ₩385,160 | ₩386,630 | -0.15% | 18.6만 |
|---|
| 2026.09.03 | ₩382,861 | ₩387,272 | ₩382,233 | ₩386,229 | +0.88% | 32.9만 |
|---|
| 2026.09.02 | ₩379,560 | ₩382,233 | ₩378,865 | ₩381,498 | +0.51% | 25.2만 |
|---|
| 2026.09.01 | ₩379,360 | ₩381,913 | ₩377,823 | ₩379,213 | -0.04% | 20.1만 |
|---|
| 2026.08.31 | ₩382,795 | ₩384,318 | ₩381,819 | ₩383,797 | +0.26% | 20.1만 |
|---|
| 2026.08.28 | ₩386,951 | ₩388,889 | ₩383,155 | ₩383,837 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩384,893 | ₩387,352 | ₩383,757 | ₩386,764 | +0.49% | 46.5만 |
|---|
| 2026.08.26 | ₩379,988 | ₩381,057 | ₩378,451 | ₩380,068 | +0.02% | 24.9만 |
|---|
| 2026.08.25 | ₩380,710 | ₩382,046 | ₩378,745 | ₩380,656 | -0.01% | 30만 |
|---|
| 2026.08.24 | ₩380,001 | ₩380,001 | ₩376,500 | ₩377,850 | -0.57% | 19만 |
|---|
| 2026.08.21 | ₩382,474 | ₩383,115 | ₩380,068 | ₩381,859 | -0.16% | 23.4만 |
|---|
| 2026.08.20 | ₩381,672 | ₩382,541 | ₩379,106 | ₩380,202 | -0.39% | 40.3만 |
|---|
| 2026.08.19 | ₩384,839 | ₩385,013 | ₩380,817 | ₩382,581 | -0.59% | 33.6만 |
|---|
| 2026.08.18 | ₩384,372 | ₩385,628 | ₩382,755 | ₩383,677 | -0.18% | 36.9만 |
|---|
| 2026.08.17 | ₩391,455 | ₩392,310 | ₩389,611 | ₩389,811 | -0.42% | 16.9만 |
|---|
| 2026.08.14 | ₩392,564 | ₩392,791 | ₩389,704 | ₩390,653 | -0.49% | 48.7만 |
|---|
| 2026.08.13 | ₩389,303 | ₩393,233 | ₩388,769 | ₩391,976 | +0.69% | 26.5만 |
|---|
| 2026.08.12 | ₩389,931 | ₩389,931 | ₩387,472 | ₩387,766 | -0.56% | 101.1만 |
|---|
| 2026.08.11 | ₩389,530 | ₩389,530 | ₩384,452 | ₩385,294 | -1.09% | 33.3만 |
|---|
| 2026.08.10 | ₩388,675 | ₩389,958 | ₩386,670 | ₩387,299 | -0.35% | 34.1만 |
|---|
| 2026.08.07 | ₩388,942 | ₩389,611 | ₩386,457 | ₩388,889 | -0.01% | 19.3만 |
|---|
| 2026.08.06 | ₩385,321 | ₩388,876 | ₩384,519 | ₩386,096 | +0.20% | 40.3만 |
|---|
| 2026.08.05 | ₩391,228 | ₩393,126 | ₩386,844 | ₩387,071 | -1.06% | 49.3만 |
|---|
| 2026.08.04 | ₩381,525 | ₩389,758 | ₩381,418 | ₩388,261 | +1.77% | 40.5만 |
|---|
| 2026.08.03 | ₩368,975 | ₩378,251 | ₩368,641 | ₩377,061 | +2.19% | 22.1만 |
|---|
| 2026.07.31 | ₩369,470 | ₩371,314 | ₩363,082 | ₩369,376 | -0.03% | 43만 |
|---|
| 2026.07.30 | ₩361,331 | ₩366,530 | ₩360,449 | ₩366,262 | +1.36% | 63.7만 |
|---|
| 2026.07.29 | ₩361,879 | ₩364,485 | ₩354,862 | ₩354,942 | -1.92% | 38.2만 |
|---|
| 2026.07.28 | ₩362,052 | ₩364,538 | ₩357,802 | ₩363,162 | +0.31% | 40.3만 |
|---|
| 2026.07.27 | ₩371,435 | ₩371,501 | ₩362,293 | ₩365,420 | -1.62% | 26.7만 |
|---|
| 2026.07.24 | ₩369,670 | ₩371,622 | ₩366,089 | ₩367,398 | -0.61% | 26.4만 |
|---|
| 2026.07.23 | ₩371,274 | ₩373,466 | ₩367,893 | ₩370,285 | -0.27% | 29.7만 |
|---|
| 2026.07.22 | ₩376,981 | ₩380,723 | ₩376,794 | ₩378,344 | +0.36% | 126.7만 |
|---|
| 2026.07.21 | ₩378,518 | ₩380,148 | ₩376,647 | ₩379,801 | +0.34% | 39.4만 |
|---|
| 2026.07.20 | ₩376,834 | ₩379,052 | ₩373,239 | ₩373,439 | -0.90% | 25.2만 |
|---|
| 2026.07.17 | ₩370,579 | ₩377,195 | ₩367,732 | ₩373,479 | +0.78% | 32만 |
|---|
| 2026.07.16 | ₩383,637 | ₩384,318 | ₩377,529 | ₩379,333 | -1.12% | 23.4만 |
|---|
| 2026.07.15 | ₩387,405 | ₩387,847 | ₩382,233 | ₩386,951 | -0.12% | 21.5만 |
|---|
| 2026.07.14 | ₩384,706 | ₩386,697 | ₩381,766 | ₩385,922 | +0.32% | 35.2만 |
|---|
| 2026.07.13 | ₩384,345 | ₩384,666 | ₩379,801 | ₩380,456 | -1.01% | 25.1만 |
|---|
| 2026.07.10 | ₩384,813 | ₩388,328 | ₩383,155 | ₩388,221 | +0.89% | 44.5만 |
|---|
| 2026.07.09 | ₩383,383 | ₩386,189 | ₩380,509 | ₩385,775 | +0.62% | 21.2만 |
|---|
| 2026.07.08 | ₩376,433 | ₩381,137 | ₩375,083 | ₩380,643 | +1.12% | 39.8만 |
|---|
| 2026.07.07 | ₩380,309 | ₩381,044 | ₩375,832 | ₩379,320 | -0.26% | 29.1만 |
|---|
| 2026.07.06 | ₩382,180 | ₩385,641 | ₩381,391 | ₩384,612 | +0.64% | 16.8만 |
|---|
| 2026.07.02 | ₩384,773 | ₩387,071 | ₩375,644 | ₩378,745 | -1.57% | 36.9만 |
|---|
| 2026.07.01 | ₩385,681 | ₩387,887 | ₩383,449 | ₩384,652 | -0.27% | 52만 |
|---|
| 2026.06.30 | ₩382,113 | ₩389,504 | ₩381,672 | ₩388,408 | +1.65% | 37.5만 |
|---|
| 2026.06.29 | ₩376,005 | ₩381,953 | ₩371,876 | ₩381,685 | +1.51% | 65.8만 |
|---|
| 2026.06.26 | ₩367,118 | ₩373,546 | ₩366,423 | ₩371,782 | +1.27% | 57.2만 |
|---|
| 2026.06.25 | ₩374,067 | ₩374,241 | ₩367,038 | ₩368,828 | -1.40% | 55.9만 |
|---|
| 2026.06.24 | ₩375,350 | ₩378,959 | ₩373,185 | ₩373,867 | -0.40% | 43.3만 |
|---|
| 2026.06.23 | ₩375,658 | ₩378,705 | ₩374,883 | ₩374,909 | -0.20% | 22.6만 |
|---|
| 2026.06.22 | ₩385,120 | ₩387,098 | ₩380,643 | ₩380,950 | -1.08% | 29.6만 |
|---|
| 2026.06.18 | ₩385,521 | ₩386,670 | ₩382,126 | ₩385,895 | +0.10% | 24.9만 |
|---|
| 2026.06.17 | ₩386,831 | ₩387,432 | ₩379,734 | ₩380,763 | -1.57% | 40.9만 |
|---|
| 2026.06.16 | ₩388,421 | ₩388,675 | ₩386,203 | ₩386,296 | -0.55% | 28.7만 |
|---|
| 2026.06.15 | ₩387,098 | ₩390,747 | ₩386,497 | ₩389,450 | +0.61% | 29.8만 |
|---|
| 2026.06.12 | ₩382,086 | ₩382,447 | ₩377,435 | ₩380,910 | -0.31% | 44.6만 |
|---|
| 2026.06.11 | ₩375,832 | ₩381,632 | ₩372,744 | ₩380,924 | +1.35% | 60.9만 |
|---|
| 2026.06.10 | ₩379,173 | ₩382,354 | ₩375,016 | ₩375,270 | -1.03% | 51.1만 |
|---|
| 2026.06.09 | ₩387,285 | ₩389,343 | ₩373,800 | ₩382,354 | -1.27% | 44.9만 |
|---|
| 2026.06.08 | ₩387,780 | ₩389,410 | ₩385,080 | ₩385,615 | -0.56% | 36만 |
|---|
| 2026.06.05 | ₩395,063 | ₩395,531 | ₩383,837 | ₩384,960 | -2.56% | 51.5만 |
|---|
| 2026.06.04 | ₩394,462 | ₩398,605 | ₩393,794 | ₩397,803 | +0.85% | 36.4만 |
|---|
| 2026.06.03 | ₩401,024 | ₩401,425 | ₩395,558 | ₩396,467 | -1.14% | 45.1만 |
|---|
| 2026.06.02 | ₩402,722 | ₩403,336 | ₩400,770 | ₩402,120 | -0.15% | 40.1만 |
|---|
| 2026.06.01 | ₩401,799 | ₩405,114 | ₩401,372 | ₩403,831 | +0.51% | 44만 |
|---|
| 2026.05.29 | ₩399,166 | ₩401,866 | ₩399,100 | ₩400,824 | +0.42% | 36.5만 |
|---|
| 2026.05.28 | ₩393,847 | ₩398,632 | ₩393,660 | ₩398,445 | +1.17% | 26.4만 |
|---|
| 2026.05.27 | ₩393,219 | ₩394,489 | ₩392,698 | ₩394,061 | +0.21% | 50.5만 |
|---|
| 2026.05.26 | ₩393,727 | ₩395,358 | ₩392,538 | ₩393,941 | +0.05% | 36.7만 |
|---|
| 2026.05.22 | ₩393,152 | ₩395,063 | ₩391,602 | ₩392,070 | -0.28% | 34.4만 |
|---|
| 2026.05.21 | ₩389,784 | ₩393,259 | ₩388,314 | ₩391,361 | +0.40% | 49.3만 |
|---|
| 2026.05.20 | ₩387,258 | ₩391,562 | ₩386,577 | ₩391,549 | +1.11% | 50.9만 |
|---|
| 2026.05.19 | ₩388,100 | ₩389,784 | ₩385,534 | ₩386,791 | -0.34% | 42.5만 |
|---|
| 2026.05.18 | ₩390,800 | ₩391,802 | ₩386,630 | ₩389,891 | -0.23% | 50.2만 |
|---|
| 2026.05.15 | ₩391,455 | ₩394,395 | ₩388,996 | ₩390,666 | -0.20% | 44.1만 |
|---|
| 2026.05.14 | ₩391,174 | ₩395,745 | ₩391,014 | ₩395,197 | +1.03% | 34.6만 |
|---|
| 2026.05.13 | ₩386,710 | ₩391,428 | ₩384,986 | ₩390,252 | +0.92% | 26.9만 |
|---|
| 2026.05.12 | ₩385,855 | ₩387,299 | ₩383,182 | ₩386,938 | +0.28% | 33.1만 |
|---|
| 2026.05.11 | ₩384,452 | ₩388,675 | ₩384,452 | ₩387,058 | +0.68% | 47.7만 |
|---|
| 2026.05.08 | ₩385,427 | ₩387,646 | ₩385,187 | ₩387,285 | +0.48% | 21.6만 |
|---|
| 2026.05.07 | ₩385,040 | ₩387,472 | ₩383,409 | ₩384,118 | -0.24% | 34.8만 |
|---|
| 2026.05.06 | ₩378,464 | ₩383,409 | ₩377,756 | ₩382,995 | +1.20% | 32.7만 |
|---|
| 2026.05.05 | ₩376,299 | ₩376,887 | ₩375,043 | ₩376,219 | -0.02% | 37.2만 |
|---|
| 2026.05.04 | ₩375,310 | ₩376,393 | ₩372,103 | ₩374,642 | -0.18% | 48.8만 |
|---|
| 2026.05.01 | ₩375,551 | ₩378,117 | ₩375,364 | ₩375,551 | 0.00% | 43.2만 |
|---|
| 2026.04.30 | ₩373,426 | ₩373,907 | ₩368,026 | ₩372,838 | -0.16% | 45.8만 |
|---|
| 2026.04.29 | ₩372,023 | ₩372,517 | ₩370,165 | ₩372,089 | +0.02% | 44.5만 |
|---|
| 2026.04.28 | ₩371,996 | ₩373,506 | ₩370,699 | ₩372,878 | +0.24% | 53.3만 |
|---|
| 2026.04.27 | ₩373,239 | ₩375,618 | ₩372,410 | ₩375,497 | +0.61% | 32.9만 |
|---|
| 2026.04.24 | ₩370,472 | ₩374,936 | ₩369,898 | ₩374,615 | +1.12% | 55.7만 |
|---|
| 2026.04.23 | ₩372,210 | ₩372,905 | ₩365,982 | ₩369,376 | -0.76% | 50.4만 |
|---|
| 2026.04.22 | ₩370,619 | ₩374,281 | ₩369,831 | ₩374,081 | +0.93% | 29.9만 |
|---|
| 2026.04.21 | ₩370,980 | ₩371,742 | ₩367,024 | ₩367,799 | -0.86% | 74.9만 |
|---|
| 2026.04.20 | ₩370,967 | ₩371,421 | ₩367,960 | ₩370,499 | -0.13% | 44.5만 |
|---|
| 2026.04.17 | ₩370,018 | ₩373,025 | ₩369,350 | ₩371,729 | +0.46% | 53.2만 |
|---|
| 2026.04.16 | ₩367,452 | ₩367,813 | ₩364,311 | ₩366,717 | -0.20% | 49만 |
|---|
| 2026.04.15 | ₩360,729 | ₩366,423 | ₩360,529 | ₩366,155 | +1.50% | 49.4만 |
|---|
| 2026.04.14 | ₩354,929 | ₩359,406 | ₩354,929 | ₩359,326 | +1.24% | 36.1만 |
|---|
| 2026.04.13 | ₩347,471 | ₩352,911 | ₩346,817 | ₩352,844 | +1.55% | 36.4만 |
|---|
| 2026.04.10 | ₩348,340 | ₩349,757 | ₩347,485 | ₩348,300 | -0.01% | 33.3만 |
|---|
| 2026.04.09 | ₩345,387 | ₩347,832 | ₩343,048 | ₩347,458 | +0.60% | 49.4만 |
|---|
| 2026.04.08 | ₩348,367 | ₩349,249 | ₩343,916 | ₩345,480 | -0.83% | 53.5만 |
|---|
| 2026.04.07 | ₩335,376 | ₩337,154 | ₩330,525 | ₩336,953 | +0.47% | 63.1만 |
|---|
| 2026.04.06 | ₩335,684 | ₩337,595 | ₩334,695 | ₩336,780 | +0.33% | 35.3만 |
|---|
| 2026.04.02 | ₩330,431 | ₩336,178 | ₩328,707 | ₩335,456 | +1.52% | 59.5만 |
|---|
| 2026.04.01 | ₩335,176 | ₩337,568 | ₩333,773 | ₩335,456 | +0.08% | 77만 |
|---|
| 2026.03.31 | ₩324,671 | ₩333,412 | ₩324,431 | ₩332,570 | +2.43% | 116.9만 |
|---|
| 2026.03.30 | ₩324,484 | ₩324,791 | ₩319,085 | ₩320,622 | -1.19% | 58.8만 |
|---|
| 2026.03.27 | ₩327,184 | ₩327,531 | ₩321,183 | ₩321,771 | -1.65% | 78.7만 |
|---|
| 2026.03.26 | ₩333,946 | ₩335,376 | ₩328,988 | ₩329,095 | -1.45% | 65.7만 |
|---|
| 2026.03.25 | ₩338,611 | ₩339,813 | ₩335,871 | ₩336,793 | -0.54% | 90.3만 |
|---|
| 2026.03.24 | ₩336,151 | ₩336,940 | ₩334,294 | ₩334,655 | -0.45% | 51.6만 |
|---|
| 2026.03.23 | ₩339,012 | ₩342,045 | ₩337,421 | ₩338,450 | -0.17% | 68.5만 |
|---|
| 2026.03.20 | ₩338,437 | ₩338,437 | ₩331,487 | ₩333,679 | -1.41% | 65.9만 |
|---|
| 2026.03.19 | ₩338,450 | ₩340,829 | ₩336,967 | ₩339,359 | +0.27% | 81.6만 |
|---|
| 2026.03.18 | ₩345,012 | ₩345,747 | ₩340,695 | ₩340,856 | -1.20% | 29.1만 |
|---|
| 2026.03.17 | ₩347,258 | ₩348,741 | ₩345,587 | ₩346,148 | -0.32% | 26.4만 |
|---|
| 2026.03.16 | ₩345,467 | ₩348,380 | ₩344,852 | ₩346,255 | +0.23% | 34.4만 |
|---|
| 2026.03.13 | ₩347,217 | ₩349,169 | ₩341,805 | ₩342,206 | -1.44% | 42.1만 |
|---|
| 2026.03.12 | ₩349,917 | ₩350,238 | ₩346,135 | ₩346,175 | -1.07% | 41.5만 |
|---|
| 2026.03.11 | ₩353,432 | ₩355,317 | ₩350,599 | ₩352,243 | -0.34% | 28.7만 |
|---|
| 2026.03.10 | ₩352,416 | ₩354,996 | ₩350,452 | ₩352,176 | -0.07% | 47.7만 |
|---|
| 2026.03.09 | ₩345,173 | ₩353,405 | ₩344,090 | ₩352,537 | +2.13% | 67.1만 |
|---|
| 2026.03.06 | ₩348,688 | ₩351,588 | ₩347,445 | ₩348,581 | -0.03% | 86.4만 |
|---|
| 2026.03.05 | ₩351,882 | ₩354,341 | ₩349,222 | ₩353,178 | +0.37% | 60.2만 |
|---|
| 2026.03.04 | ₩350,358 | ₩354,688 | ₩350,158 | ₩353,258 | +0.83% | 61만 |
|---|
| 2026.03.03 | ₩345,841 | ₩350,906 | ₩343,796 | ₩349,757 | +1.13% | 98.4만 |
|---|
| 2026.03.02 | ₩346,188 | ₩353,165 | ₩345,814 | ₩351,922 | +1.66% | 61.9만 |
|---|
| 2026.02.27 | ₩349,610 | ₩351,788 | ₩348,621 | ₩350,559 | +0.27% | 47.8만 |
|---|
| 2026.02.26 | ₩357,682 | ₩357,682 | ₩350,612 | ₩353,659 | -1.12% | 38만 |
|---|
| 2026.02.25 | ₩354,541 | ₩358,070 | ₩354,541 | ₩357,629 | +0.87% | 69.9만 |
|---|
| 2026.02.24 | ₩349,449 | ₩353,379 | ₩347,819 | ₩353,018 | +1.02% | 74.3만 |
|---|
| 2026.02.23 | ₩353,285 | ₩353,940 | ₩348,100 | ₩349,436 | -1.09% | 59.8만 |
|---|
| 2026.02.20 | ₩349,436 | ₩354,862 | ₩349,155 | ₩353,673 | +1.21% | 115.3만 |
|---|
| 2026.02.19 | ₩350,799 | ₩352,470 | ₩349,556 | ₩351,013 | +0.06% | 44.7만 |
|---|
| 2026.02.18 | ₩351,240 | ₩354,394 | ₩350,225 | ₩352,350 | +0.32% | 52.5만 |
|---|
| 2026.02.17 | ₩347,498 | ₩351,962 | ₩345,293 | ₩350,345 | +0.82% | 64.8만 |
|---|
| 2026.02.13 | ₩351,133 | ₩352,015 | ₩347,792 | ₩348,661 | -0.70% | 37.2만 |
|---|
| 2026.02.12 | ₩358,524 | ₩358,524 | ₩349,770 | ₩350,519 | -2.23% | 39.3만 |
|---|
| 2026.02.11 | ₩360,943 | ₩361,104 | ₩355,517 | ₩357,161 | -1.05% | 38.7만 |
|---|
| 2026.02.10 | ₩360,943 | ₩361,531 | ₩358,096 | ₩358,310 | -0.73% | 26.5만 |
|---|
| 2026.02.09 | ₩356,132 | ₩360,863 | ₩355,223 | ₩359,607 | +0.98% | 30.5만 |
|---|
| 2026.02.06 | ₩350,893 | ₩357,361 | ₩350,118 | ₩356,426 | +1.58% | 81.4만 |
|---|
| 2026.02.05 | ₩351,347 | ₩353,045 | ₩347,431 | ₩348,327 | -0.86% | 47.4만 |
|---|
| 2026.02.04 | ₩358,551 | ₩358,644 | ₩351,401 | ₩354,501 | -1.13% | 58.1만 |
|---|
| 2026.02.03 | ₩365,955 | ₩365,955 | ₩355,891 | ₩358,685 | -1.99% | 53.8만 |
|---|
| 2026.02.02 | ₩362,667 | ₩366,530 | ₩362,667 | ₩365,153 | +0.69% | 27.1만 |
|---|
| 2026.01.30 | ₩364,819 | ₩366,209 | ₩362,199 | ₩363,923 | -0.25% | 68.4만 |
|---|
| 2026.01.29 | ₩367,866 | ₩368,427 | ₩359,473 | ₩366,409 | -0.40% | 54.5만 |
|---|
| 2026.01.28 | ₩371,408 | ₩371,408 | ₩368,107 | ₩369,737 | -0.45% | 20.8만 |
|---|
| 2026.01.27 | ₩369,630 | ₩371,421 | ₩368,868 | ₩370,285 | +0.18% | 21.1만 |
|---|
| 2026.01.26 | ₩365,674 | ₩368,788 | ₩365,340 | ₩367,599 | +0.53% | 20.1만 |
|---|
| 2026.01.23 | ₩363,162 | ₩366,396 | ₩362,333 | ₩365,073 | +0.53% | 43.1만 |
|---|
| 2026.01.22 | ₩363,349 | ₩363,843 | ₩361,504 | ₩362,894 | -0.13% | 27.3만 |
|---|
| 2026.01.21 | ₩357,869 | ₩362,854 | ₩355,998 | ₩360,262 | +0.67% | 36.4만 |
|---|
| 2026.01.20 | ₩360,128 | ₩361,504 | ₩356,560 | ₩357,214 | -0.81% | 47.1만 |
|---|
| 2026.01.16 | ₩368,107 | ₩368,548 | ₩365,354 | ₩366,222 | -0.51% | 44.8만 |
|---|
| 2026.01.15 | ₩369,644 | ₩369,670 | ₩365,835 | ₩366,556 | -0.84% | 157.7만 |
|---|
| 2026.01.14 | ₩368,615 | ₩368,788 | ₩363,469 | ₩366,302 | -0.63% | 47.2만 |
|---|
| 2026.01.13 | ₩371,876 | ₩372,530 | ₩368,882 | ₩370,967 | -0.24% | 77.7만 |
|---|
| 2026.01.12 | ₩369,122 | ₩373,346 | ₩369,122 | ₩372,129 | +0.81% | 54.1만 |
|---|
| 2026.01.09 | ₩369,483 | ₩372,103 | ₩368,093 | ₩371,328 | +0.50% | 21.1만 |
|---|
| 2026.01.08 | ₩371,582 | ₩371,662 | ₩367,866 | ₩369,296 | -0.62% | 37.7만 |
|---|
| 2026.01.07 | ₩371,354 | ₩374,843 | ₩370,993 | ₩372,223 | +0.23% | 61.4만 |
|---|
| 2026.01.06 | ₩370,192 | ₩371,247 | ₩368,815 | ₩370,686 | +0.13% | 50.4만 |
|---|
| 2026.01.05 | ₩370,913 | ₩371,541 | ₩369,136 | ₩369,670 | -0.34% | 40만 |
|---|
| 2026.01.02 | ₩372,744 | ₩374,295 | ₩366,730 | ₩368,574 | -1.12% | 48만 |
|---|
| 2025.12.31 | ₩373,359 | ₩373,386 | ₩370,018 | ₩370,125 | -0.87% | 15.2만 |
|---|
| 2025.12.30 | ₩373,078 | ₩374,027 | ₩372,677 | ₩372,784 | -0.08% | 20.5만 |
|---|
| 2025.12.29 | ₩373,332 | ₩374,335 | ₩372,370 | ₩373,546 | +0.06% | 15.3만 |
|---|
| 2025.12.26 | ₩375,738 | ₩376,714 | ₩375,110 | ₩375,591 | -0.04% | 10.8만 |
|---|
| 2025.12.24 | ₩374,188 | ₩375,671 | ₩374,134 | ₩375,337 | +0.31% | 10.8만 |
|---|
| 2025.12.23 | ₩371,060 | ₩374,549 | ₩371,060 | ₩374,522 | +0.93% | 19만 |
|---|
| 2025.12.22 | ₩372,116 | ₩372,170 | ₩370,699 | ₩371,702 | -0.11% | 20.9만 |
|---|
| 2025.12.19 | ₩366,890 | ₩369,964 | ₩366,784 | ₩369,964 | +0.84% | 18.2만 |
|---|
| 2025.12.18 | ₩364,431 | ₩366,917 | ₩363,068 | ₩364,725 | +0.08% | 28.3만 |
|---|
| 2025.12.17 | ₩367,038 | ₩367,038 | ₩359,927 | ₩360,101 | -1.89% | 25.5만 |
|---|
| 2025.12.16 | ₩364,765 | ₩367,679 | ₩363,696 | ₩367,038 | +0.62% | 94.5만 |
|---|
| 2025.12.15 | ₩370,085 | ₩370,365 | ₩365,487 | ₩366,142 | -1.07% | 177.6만 |
|---|
| 2025.12.12 | ₩371,956 | ₩372,905 | ₩366,142 | ₩367,799 | -1.12% | 23.1만 |
|---|
| 2025.12.11 | ₩371,889 | ₩374,067 | ₩368,681 | ₩373,840 | +0.52% | 22.7만 |
|---|
| 2025.12.10 | ₩373,359 | ₩375,150 | ₩371,274 | ₩374,428 | +0.29% | 19.9만 |
|---|
| 2025.12.09 | ₩373,132 | ₩374,615 | ₩372,517 | ₩374,067 | +0.25% | 14만 |
|---|
| 2025.12.08 | ₩374,682 | ₩375,791 | ₩372,397 | ₩373,880 | -0.21% | 16.4만 |
|---|
| 2025.12.05 | ₩373,813 | ₩375,644 | ₩372,731 | ₩373,987 | +0.05% | 15만 |
|---|
| 2025.12.04 | ₩373,707 | ₩374,067 | ₩370,913 | ₩373,092 | -0.16% | 25.1만 |
|---|
| 2025.12.03 | ₩371,368 | ₩373,386 | ₩370,151 | ₩372,397 | +0.28% | 25.5만 |
|---|
| 2025.12.02 | ₩372,517 | ₩375,016 | ₩371,595 | ₩373,012 | +0.13% | 25.3만 |
|---|
| 2025.12.01 | ₩369,430 | ₩372,290 | ₩368,762 | ₩371,234 | +0.49% | 49.1만 |
|---|
| 2025.11.28 | ₩371,261 | ₩372,664 | ₩370,633 | ₩372,664 | +0.38% | 8.5만 |
|---|
| 2025.11.26 | ₩370,726 | ₩372,063 | ₩368,788 | ₩370,806 | +0.02% | 20.3만 |
|---|
| 2025.11.25 | ₩364,338 | ₩368,574 | ₩360,876 | ₩367,906 | +0.98% | 30.2만 |
|---|
| 2025.11.24 | ₩360,275 | ₩366,409 | ₩360,275 | ₩365,754 | +1.52% | 33.3만 |
|---|
| 2025.11.21 | ₩357,067 | ₩361,839 | ₩352,577 | ₩357,589 | +0.15% | 39.8만 |
|---|
| 2025.11.20 | ₩370,766 | ₩372,477 | ₩355,637 | ₩356,118 | -3.95% | 63.2만 |
|---|
| 2025.11.19 | ₩361,357 | ₩366,490 | ₩360,449 | ₩363,496 | +0.59% | 32만 |
|---|
| 2025.11.18 | ₩362,587 | ₩364,552 | ₩357,856 | ₩360,636 | -0.54% | 39.4만 |
|---|
| 2025.11.17 | ₩366,409 | ₩370,098 | ₩363,269 | ₩365,607 | -0.22% | 25.6만 |
|---|
| 2025.11.14 | ₩362,868 | ₩371,435 | ₩361,491 | ₩368,935 | +1.67% | 24.5만 |
|---|
| 2025.11.13 | ₩373,413 | ₩373,720 | ₩366,730 | ₩367,946 | -1.46% | 25.2만 |
|---|
| 2025.11.12 | ₩378,130 | ₩378,130 | ₩373,493 | ₩375,791 | -0.62% | 17.1만 |
|---|
| 2025.11.11 | ₩375,003 | ₩376,740 | ₩373,399 | ₩376,433 | +0.38% | 14.1만 |
|---|
| 2025.11.10 | ₩373,640 | ₩377,328 | ₩373,078 | ₩376,727 | +0.83% | 24.3만 |
|---|
| 2025.11.07 | ₩367,492 | ₩368,414 | ₩361,972 | ₩368,414 | +0.25% | 28.3만 |
|---|
| 2025.11.06 | ₩374,883 | ₩375,083 | ₩368,468 | ₩369,537 | -1.43% | 22.9만 |
|---|
| 2025.11.05 | ₩375,163 | ₩378,504 | ₩373,934 | ₩375,765 | +0.16% | 14.5만 |
|---|
| 2025.11.04 | ₩376,527 | ₩378,999 | ₩374,869 | ₩375,337 | -0.32% | 18.3만 |
|---|
| 2025.11.03 | ₩383,369 | ₩383,824 | ₩380,790 | ₩381,739 | -0.43% | 23.6만 |
|---|
| 2025.10.31 | ₩384,158 | ₩384,158 | ₩378,732 | ₩379,988 | -1.09% | 15.9만 |
|---|
| 2025.10.30 | ₩382,354 | ₩382,768 | ₩379,093 | ₩379,199 | -0.82% | 25.6만 |
|---|
| 2025.10.29 | ₩385,387 | ₩386,229 | ₩382,046 | ₩385,254 | -0.03% | 28.8만 |
|---|
| 2025.10.28 | ₩381,311 | ₩384,158 | ₩380,269 | ₩382,861 | +0.41% | 16.3만 |
|---|
| 2025.10.27 | ₩377,008 | ₩379,106 | ₩376,513 | ₩378,946 | +0.51% | 16.1만 |
|---|
| 2025.10.24 | ₩371,755 | ₩373,453 | ₩371,448 | ₩372,450 | +0.19% | 17.9만 |
|---|
| 2025.10.23 | ₩366,115 | ₩369,710 | ₩365,928 | ₩369,069 | +0.81% | 36.1만 |
|---|
| 2025.10.22 | ₩369,296 | ₩369,403 | ₩362,881 | ₩366,115 | -0.86% | 19.4만 |
|---|
| 2025.10.21 | ₩369,082 | ₩369,604 | ₩367,692 | ₩368,735 | -0.09% | 14.6만 |
|---|
| 2025.10.20 | ₩366,637 | ₩369,644 | ₩366,623 | ₩368,922 | +0.62% | 25.8만 |
|---|
| 2025.10.17 | ₩360,890 | ₩365,648 | ₩360,328 | ₩364,765 | +1.07% | 22.1만 |
|---|
| 2025.10.16 | ₩365,634 | ₩367,104 | ₩360,221 | ₩362,801 | -0.77% | 33.3만 |
|---|
| 2025.10.15 | ₩366,262 | ₩367,318 | ₩360,850 | ₩364,191 | -0.57% | 24.2만 |
|---|
| 2025.10.14 | ₩361,932 | ₩365,073 | ₩358,177 | ₩362,467 | +0.15% | 28만 |
|---|
| 2025.10.13 | ₩364,913 | ₩366,663 | ₩363,523 | ₩365,901 | +0.27% | 21.7만 |
|---|
| 2025.10.10 | ₩371,234 | ₩372,303 | ₩358,564 | ₩358,751 | -3.36% | 47.9만 |
|---|