시장 데이터를 불러오는 중
전체 종목
iShares U.S. Insurance ETF 과거 주가
iShares U.S. Insurance ETF · IAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Insurance ETF · IAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,799 | ₩189,335 | ₩187,887 | ₩188,021 | -0.41% | 6.2만 |
| 2026.10.08 | ₩185,232 | ₩189,818 | ₩185,232 | ₩189,255 | +2.17% | 4.6만 |
| 2026.10.07 | ₩185,044 | ₩186,144 | ₩185,004 | ₩185,379 | +0.18% | 4.9만 |
| 2026.10.06 | ₩184,950 | ₩186,921 | ₩184,950 | ₩185,621 | +0.36% | 6.4만 |
| 2026.10.05 | ₩184,012 | ₩185,567 | ₩183,596 | ₩185,111 | +0.60% | 3.7만 |
| 2026.10.02 | ₩184,065 | ₩184,454 | ₩183,073 | ₩184,146 | +0.04% | 6.9만 |
| 2026.10.01 | ₩181,799 | ₩184,334 | ₩181,518 | ₩184,079 | +1.25% | 8.3만 |
| 2026.09.30 | ₩184,481 | ₩184,481 | ₩181,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,786 |
| -1.46% |
| 9.3만 |
| 2026.09.29 | ₩184,159 | ₩185,071 | ₩183,221 | ₩184,937 | +0.42% | 5.3만 |
|---|
| 2026.09.28 | ₩185,245 | ₩185,661 | ₩184,293 | ₩184,682 | -0.30% | 6.5만 |
|---|
| 2026.09.25 | ₩185,514 | ₩185,527 | ₩183,744 | ₩185,178 | -0.18% | 4.2만 |
|---|
| 2026.09.24 | ₩186,184 | ₩186,774 | ₩184,588 | ₩184,629 | -0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩186,117 | ₩188,504 | ₩185,272 | ₩185,353 | -0.41% | 10.2만 |
|---|
| 2026.09.22 | ₩189,965 | ₩189,965 | ₩185,554 | ₩186,868 | -1.63% | 15만 |
|---|
| 2026.09.21 | ₩191,467 | ₩191,789 | ₩189,469 | ₩189,523 | -1.02% | 6.5만 |
|---|
| 2026.09.18 | ₩191,776 | ₩191,802 | ₩190,006 | ₩191,346 | -0.22% | 4.4만 |
|---|
| 2026.09.17 | ₩193,438 | ₩193,438 | ₩191,628 | ₩192,526 | -0.47% | 4만 |
|---|
| 2026.09.16 | ₩193,800 | ₩194,752 | ₩191,588 | ₩192,902 | -0.46% | 5.8만 |
|---|
| 2026.09.15 | ₩194,256 | ₩194,457 | ₩193,331 | ₩194,377 | +0.06% | 11.6만 |
|---|
| 2026.09.14 | ₩194,431 | ₩195,905 | ₩193,894 | ₩195,315 | +0.46% | 7.5만 |
|---|
| 2026.09.11 | ₩193,492 | ₩194,591 | ₩191,628 | ₩193,116 | -0.19% | 24.1만 |
|---|
| 2026.09.10 | ₩192,459 | ₩193,666 | ₩191,132 | ₩192,124 | -0.17% | 39.2만 |
|---|
| 2026.09.09 | ₩191,427 | ₩191,802 | ₩189,992 | ₩191,668 | +0.13% | 43.2만 |
|---|
| 2026.09.08 | ₩193,532 | ₩194,270 | ₩191,789 | ₩191,843 | -0.87% | 4.7만 |
|---|
| 2026.09.04 | ₩197,112 | ₩197,112 | ₩195,061 | ₩195,181 | -0.98% | 4만 |
|---|
| 2026.09.03 | ₩195,476 | ₩198,654 | ₩195,476 | ₩198,279 | +1.43% | 3.7만 |
|---|
| 2026.09.02 | ₩193,398 | ₩195,168 | ₩193,398 | ₩194,149 | +0.39% | 3만 |
|---|
| 2026.09.01 | ₩193,653 | ₩194,444 | ₩192,392 | ₩192,848 | -0.42% | 6.3만 |
|---|
| 2026.08.31 | ₩194,310 | ₩194,310 | ₩192,956 | ₩193,009 | -0.67% | 3.4만 |
|---|
| 2026.08.28 | ₩194,350 | ₩195,275 | ₩194,109 | ₩194,538 | +0.10% | 8.4만 |
|---|
| 2026.08.27 | ₩194,645 | ₩194,953 | ₩192,674 | ₩193,921 | -0.37% | 6만 |
|---|
| 2026.08.26 | ₩195,664 | ₩196,455 | ₩195,463 | ₩196,066 | +0.21% | 3.9만 |
|---|
| 2026.08.25 | ₩196,013 | ₩196,013 | ₩193,894 | ₩194,873 | -0.58% | 4.5만 |
|---|
| 2026.08.24 | ₩193,519 | ₩196,361 | ₩193,519 | ₩196,254 | +1.41% | 6.5만 |
|---|
| 2026.08.21 | ₩193,331 | ₩194,511 | ₩192,996 | ₩193,103 | -0.12% | 12.4만 |
|---|
| 2026.08.20 | ₩192,929 | ₩194,578 | ₩192,580 | ₩193,277 | +0.18% | 7만 |
|---|
| 2026.08.19 | ₩194,565 | ₩196,241 | ₩193,344 | ₩193,492 | -0.55% | 11.5만 |
|---|
| 2026.08.18 | ₩194,712 | ₩196,174 | ₩194,229 | ₩194,417 | -0.15% | 12.4만 |
|---|
| 2026.08.17 | ₩195,329 | ₩196,455 | ₩192,875 | ₩192,942 | -1.22% | 17.6만 |
|---|
| 2026.08.14 | ₩194,846 | ₩196,040 | ₩194,632 | ₩195,436 | +0.30% | 37만 |
|---|
| 2026.08.13 | ₩194,685 | ₩195,423 | ₩193,814 | ₩195,061 | +0.19% | 35.1만 |
|---|
| 2026.08.12 | ₩194,524 | ₩196,093 | ₩193,572 | ₩193,586 | -0.48% | 14.5만 |
|---|
| 2026.08.11 | ₩196,066 | ₩196,817 | ₩195,396 | ₩195,530 | -0.27% | 16.9만 |
|---|
| 2026.08.10 | ₩197,313 | ₩198,493 | ₩195,905 | ₩196,576 | -0.37% | 33.5만 |
|---|
| 2026.08.07 | ₩199,593 | ₩199,593 | ₩197,515 | ₩198,560 | -0.52% | 16.4만 |
|---|
| 2026.08.06 | ₩200,196 | ₩201,108 | ₩198,467 | ₩200,451 | +0.13% | 16.6만 |
|---|
| 2026.08.05 | ₩198,695 | ₩199,875 | ₩197,380 | ₩198,668 | -0.01% | 11.9만 |
|---|
| 2026.08.04 | ₩196,375 | ₩197,984 | ₩194,578 | ₩197,649 | +0.65% | 16.4만 |
|---|
| 2026.08.03 | ₩197,729 | ₩199,030 | ₩196,777 | ₩197,394 | -0.17% | 18.8만 |
|---|
| 2026.07.31 | ₩196,858 | ₩198,654 | ₩196,536 | ₩197,327 | +0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩201,376 | ₩201,376 | ₩195,986 | ₩197,944 | -1.70% | 17.2만 |
|---|
| 2026.07.29 | ₩203,039 | ₩204,098 | ₩201,685 | ₩202,597 | -0.22% | 7.1만 |
|---|
| 2026.07.28 | ₩201,028 | ₩204,326 | ₩200,961 | ₩203,911 | +1.43% | 16.8만 |
|---|
| 2026.07.27 | ₩198,614 | ₩200,719 | ₩198,614 | ₩199,888 | +0.64% | 12.2만 |
|---|
| 2026.07.24 | ₩194,793 | ₩198,815 | ₩194,793 | ₩198,654 | +1.98% | 7.8만 |
|---|
| 2026.07.23 | ₩192,875 | ₩194,551 | ₩191,306 | ₩194,551 | +0.87% | 6.4만 |
|---|
| 2026.07.22 | ₩194,216 | ₩194,605 | ₩192,312 | ₩193,371 | -0.43% | 9.5만 |
|---|
| 2026.07.21 | ₩195,450 | ₩195,450 | ₩193,733 | ₩195,342 | -0.05% | 7.8만 |
|---|
| 2026.07.20 | ₩195,651 | ₩196,630 | ₩195,020 | ₩196,348 | +0.36% | 8.2만 |
|---|
| 2026.07.17 | ₩192,741 | ₩197,139 | ₩192,741 | ₩195,905 | +1.64% | 16.5만 |
|---|
| 2026.07.16 | ₩189,080 | ₩191,856 | ₩189,080 | ₩191,722 | +1.40% | 10.8만 |
|---|
| 2026.07.15 | ₩191,118 | ₩191,293 | ₩188,195 | ₩188,852 | -1.19% | 69.1만 |
|---|
| 2026.07.14 | ₩197,085 | ₩197,810 | ₩194,779 | ₩194,913 | -1.10% | 5.7만 |
|---|
| 2026.07.13 | ₩196,817 | ₩198,359 | ₩196,174 | ₩198,359 | +0.78% | 6.6만 |
|---|
| 2026.07.10 | ₩195,476 | ₩195,758 | ₩194,162 | ₩195,584 | +0.05% | 9.5만 |
|---|
| 2026.07.09 | ₩196,335 | ₩196,871 | ₩194,471 | ₩194,967 | -0.70% | 17.8만 |
|---|
| 2026.07.08 | ₩198,373 | ₩198,467 | ₩195,946 | ₩196,026 | -1.18% | 7.7만 |
|---|
| 2026.07.07 | ₩197,796 | ₩201,376 | ₩197,796 | ₩198,426 | +0.32% | 28.7만 |
|---|
| 2026.07.06 | ₩197,099 | ₩197,206 | ₩195,597 | ₩196,790 | -0.16% | 13.3만 |
|---|
| 2026.07.02 | ₩193,251 | ₩197,461 | ₩191,749 | ₩197,448 | +2.17% | 15.8만 |
|---|
| 2026.07.01 | ₩189,080 | ₩193,103 | ₩189,080 | ₩192,540 | +1.83% | 14.8만 |
|---|
| 2026.06.30 | ₩189,831 | ₩190,140 | ₩188,289 | ₩188,477 | -0.71% | 8.9만 |
|---|
| 2026.06.29 | ₩188,758 | ₩190,059 | ₩188,316 | ₩190,032 | +0.67% | 9.9만 |
|---|
| 2026.06.26 | ₩185,406 | ₩189,684 | ₩185,406 | ₩189,684 | +2.31% | 11.3만 |
|---|
| 2026.06.25 | ₩186,385 | ₩188,437 | ₩184,240 | ₩184,602 | -0.96% | 20만 |
|---|
| 2026.06.24 | ₩186,238 | ₩187,444 | ₩185,044 | ₩186,412 | +0.09% | 7.9만 |
|---|
| 2026.06.23 | ₩183,046 | ₩186,077 | ₩182,939 | ₩185,755 | +1.48% | 7.3만 |
|---|
| 2026.06.22 | ₩180,512 | ₩183,864 | ₩180,512 | ₩181,772 | +0.70% | 8만 |
|---|
| 2026.06.18 | ₩181,813 | ₩182,349 | ₩179,305 | ₩180,204 | -0.89% | 11.6만 |
|---|
| 2026.06.17 | ₩181,303 | ₩182,939 | ₩180,700 | ₩181,075 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩181,679 | ₩183,475 | ₩181,370 | ₩182,134 | +0.25% | 1.9만 |
|---|
| 2026.06.15 | ₩180,928 | ₩181,906 | ₩180,914 | ₩181,048 | +0.07% | 6.9만 |
|---|
| 2026.06.12 | ₩180,271 | ₩181,853 | ₩179,506 | ₩181,786 | +0.84% | 2.1만 |
|---|
| 2026.06.11 | ₩181,008 | ₩181,947 | ₩180,418 | ₩180,566 | -0.24% | 4.2만 |
|---|
| 2026.06.10 | ₩178,916 | ₩182,108 | ₩178,849 | ₩180,807 | +1.06% | 10.4만 |
|---|
| 2026.06.09 | ₩176,503 | ₩178,809 | ₩176,462 | ₩177,790 | +0.73% | 3만 |
|---|
| 2026.06.08 | ₩177,897 | ₩178,273 | ₩176,436 | ₩176,462 | -0.81% | 3.3만 |
|---|
| 2026.06.05 | ₩175,698 | ₩179,681 | ₩175,698 | ₩179,144 | +1.96% | 5만 |
|---|
| 2026.06.04 | ₩173,512 | ₩175,886 | ₩173,217 | ₩173,606 | +0.05% | 1.5만 |
|---|
| 2026.06.03 | ₩172,668 | ₩173,714 | ₩171,179 | ₩171,595 | -0.62% | 2.9만 |
|---|
| 2026.06.02 | ₩171,421 | ₩174,156 | ₩171,421 | ₩173,124 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩171,179 | ₩172,842 | ₩171,179 | ₩171,810 | +0.37% | 3.6만 |
|---|
| 2026.05.29 | ₩173,606 | ₩173,875 | ₩171,850 | ₩172,131 | -0.85% | 3.9만 |
|---|
| 2026.05.28 | ₩175,618 | ₩175,658 | ₩173,714 | ₩173,714 | -1.08% | 3만 |
|---|
| 2026.05.27 | ₩178,675 | ₩179,962 | ₩175,913 | ₩175,939 | -1.53% | 2.5만 |
|---|
| 2026.05.26 | ₩179,600 | ₩180,177 | ₩178,581 | ₩178,822 | -0.43% | 4만 |
|---|
| 2026.05.22 | ₩180,566 | ₩180,633 | ₩179,506 | ₩179,828 | -0.41% | 2.4만 |
|---|
| 2026.05.21 | ₩179,332 | ₩180,847 | ₩178,098 | ₩180,069 | +0.41% | 2.4만 |
|---|
| 2026.05.20 | ₩179,882 | ₩180,619 | ₩178,299 | ₩180,418 | +0.30% | 4.7만 |
|---|
| 2026.05.19 | ₩180,432 | ₩181,759 | ₩179,520 | ₩179,788 | -0.36% | 4.5만 |
|---|
| 2026.05.18 | ₩176,623 | ₩180,794 | ₩176,623 | ₩180,539 | +2.22% | 7.2만 |
|---|
| 2026.05.15 | ₩176,972 | ₩177,964 | ₩176,476 | ₩177,012 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩175,135 | ₩176,342 | ₩175,135 | ₩175,926 | +0.45% | 4만 |
|---|
| 2026.05.13 | ₩175,189 | ₩176,851 | ₩173,754 | ₩174,451 | -0.42% | 2.8만 |
|---|
| 2026.05.12 | ₩175,054 | ₩177,133 | ₩174,009 | ₩176,208 | +0.66% | 9.2만 |
|---|
| 2026.05.11 | ₩175,014 | ₩175,685 | ₩173,901 | ₩175,041 | +0.02% | 3.9만 |
|---|
| 2026.05.08 | ₩175,349 | ₩175,349 | ₩173,700 | ₩174,585 | -0.44% | 1.7만 |
|---|
| 2026.05.07 | ₩175,323 | ₩175,926 | ₩173,928 | ₩175,041 | -0.16% | 3.8만 |
|---|
| 2026.05.06 | ₩177,012 | ₩178,018 | ₩175,953 | ₩175,953 | -0.60% | 4.1만 |
|---|
| 2026.05.05 | ₩175,980 | ₩177,173 | ₩175,725 | ₩176,167 | +0.11% | 1.9만 |
|---|
| 2026.05.04 | ₩176,167 | ₩177,629 | ₩175,403 | ₩175,577 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩178,098 | ₩179,614 | ₩176,985 | ₩177,012 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩175,122 | ₩177,562 | ₩174,277 | ₩177,428 | +1.32% | 3.6만 |
|---|
| 2026.04.29 | ₩178,541 | ₩178,541 | ₩175,644 | ₩176,234 | -1.29% | 4만 |
|---|
| 2026.04.28 | ₩178,514 | ₩179,721 | ₩177,978 | ₩178,755 | +0.14% | 2만 |
|---|
| 2026.04.27 | ₩176,342 | ₩178,621 | ₩176,342 | ₩177,012 | +0.38% | 3.1만 |
|---|
| 2026.04.24 | ₩178,474 | ₩178,514 | ₩176,717 | ₩176,784 | -0.95% | 9.9만 |
|---|
| 2026.04.23 | ₩177,575 | ₩179,439 | ₩177,455 | ₩178,916 | +0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩178,246 | ₩178,474 | ₩176,637 | ₩177,294 | -0.53% | 11.7만 |
|---|
| 2026.04.21 | ₩179,010 | ₩179,734 | ₩178,460 | ₩179,064 | +0.03% | 4.1만 |
|---|
| 2026.04.20 | ₩179,104 | ₩181,022 | ₩178,729 | ₩179,077 | -0.01% | 4만 |
|---|
| 2026.04.17 | ₩177,736 | ₩180,753 | ₩177,736 | ₩179,305 | +0.88% | 6.8만 |
|---|
| 2026.04.16 | ₩177,106 | ₩177,924 | ₩176,369 | ₩177,468 | +0.20% | 4.7만 |
|---|
| 2026.04.15 | ₩176,007 | ₩178,353 | ₩175,417 | ₩177,428 | +0.81% | 4.6만 |
|---|
| 2026.04.14 | ₩176,007 | ₩176,690 | ₩175,095 | ₩175,738 | -0.15% | 5만 |
|---|
| 2026.04.13 | ₩173,392 | ₩176,637 | ₩173,392 | ₩176,570 | +1.83% | 4.7만 |
|---|
| 2026.04.10 | ₩176,798 | ₩176,798 | ₩173,499 | ₩173,901 | -1.64% | 6.1만 |
|---|
| 2026.04.09 | ₩175,457 | ₩178,420 | ₩175,457 | ₩177,012 | +0.89% | 10.1만 |
|---|
| 2026.04.08 | ₩174,706 | ₩176,436 | ₩174,317 | ₩176,409 | +0.97% | 4.4만 |
|---|
| 2026.04.07 | ₩172,547 | ₩173,807 | ₩172,547 | ₩173,231 | +0.40% | 2.1만 |
|---|
| 2026.04.06 | ₩171,568 | ₩173,030 | ₩171,568 | ₩172,976 | +0.82% | 2.5만 |
|---|
| 2026.04.02 | ₩170,375 | ₩172,855 | ₩170,227 | ₩172,252 | +1.10% | 3.1만 |
|---|
| 2026.04.01 | ₩172,064 | ₩172,319 | ₩170,831 | ₩171,112 | -0.55% | 3.4만 |
|---|
| 2026.03.31 | ₩172,172 | ₩172,627 | ₩169,476 | ₩172,024 | -0.09% | 6.1만 |
|---|
| 2026.03.30 | ₩169,155 | ₩171,850 | ₩168,819 | ₩170,951 | +1.06% | 2.1만 |
|---|
| 2026.03.27 | ₩171,367 | ₩171,501 | ₩168,122 | ₩168,323 | -1.78% | 3.1만 |
|---|
| 2026.03.26 | ₩171,421 | ₩172,493 | ₩170,925 | ₩171,756 | +0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩172,212 | ₩172,212 | ₩170,764 | ₩171,139 | -0.62% | 3.9만 |
|---|
| 2026.03.24 | ₩170,857 | ₩173,110 | ₩170,857 | ₩171,756 | +0.53% | 2.6만 |
|---|
| 2026.03.23 | ₩171,461 | ₩172,976 | ₩171,327 | ₩171,783 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩170,147 | ₩170,723 | ₩169,597 | ₩170,375 | +0.13% | 5.1만 |
|---|
| 2026.03.19 | ₩171,434 | ₩172,225 | ₩169,262 | ₩170,066 | -0.80% | 3.7만 |
|---|
| 2026.03.18 | ₩173,700 | ₩173,995 | ₩171,488 | ₩171,488 | -1.27% | 8.6만 |
|---|
| 2026.03.17 | ₩175,001 | ₩176,690 | ₩174,451 | ₩174,478 | -0.30% | 14.5만 |
|---|
| 2026.03.16 | ₩176,234 | ₩178,326 | ₩176,234 | ₩176,597 | +0.21% | 17.5만 |
|---|
| 2026.03.13 | ₩176,892 | ₩177,334 | ₩175,591 | ₩175,591 | -0.74% | 9.2만 |
|---|
| 2026.03.12 | ₩174,035 | ₩176,449 | ₩173,445 | ₩175,591 | +0.89% | 6.2만 |
|---|
| 2026.03.11 | ₩177,066 | ₩177,066 | ₩174,666 | ₩175,202 | -1.05% | 17.7만 |
|---|
| 2026.03.10 | ₩177,052 | ₩179,064 | ₩176,677 | ₩177,267 | +0.12% | 5.2만 |
|---|
| 2026.03.09 | ₩178,527 | ₩178,527 | ₩175,497 | ₩177,334 | -0.67% | 4.6만 |
|---|
| 2026.03.06 | ₩179,734 | ₩180,002 | ₩177,213 | ₩179,909 | +0.10% | 9.4만 |
|---|
| 2026.03.05 | ₩181,665 | ₩182,657 | ₩180,271 | ₩181,209 | -0.25% | 8.9만 |
|---|
| 2026.03.04 | ₩182,885 | ₩182,952 | ₩181,129 | ₩182,523 | -0.20% | 5.8만 |
|---|
| 2026.03.03 | ₩182,041 | ₩183,381 | ₩179,533 | ₩182,979 | +0.52% | 11.5만 |
|---|
| 2026.03.02 | ₩182,349 | ₩185,379 | ₩182,349 | ₩184,454 | +1.15% | 14.5만 |
|---|
| 2026.02.27 | ₩183,127 | ₩183,381 | ₩181,585 | ₩183,127 | 0.00% | 16.3만 |
|---|
| 2026.02.26 | ₩181,772 | ₩183,985 | ₩181,772 | ₩183,435 | +0.91% | 8.1만 |
|---|
| 2026.02.25 | ₩181,089 | ₩181,316 | ₩179,332 | ₩181,223 | +0.07% | 7만 |
|---|
| 2026.02.24 | ₩179,533 | ₩181,089 | ₩178,742 | ₩181,048 | +0.84% | 7.9만 |
|---|
| 2026.02.23 | ₩181,437 | ₩182,899 | ₩179,573 | ₩179,882 | -0.86% | 5.3만 |
|---|
| 2026.02.20 | ₩180,606 | ₩181,906 | ₩179,493 | ₩181,906 | +0.72% | 5.5만 |
|---|
| 2026.02.19 | ₩181,316 | ₩181,424 | ₩179,707 | ₩180,324 | -0.55% | 10.4만 |
|---|
| 2026.02.18 | ₩183,301 | ₩183,301 | ₩180,713 | ₩181,518 | -0.97% | 9.4만 |
|---|
| 2026.02.17 | ₩181,451 | ₩183,650 | ₩181,424 | ₩183,113 | +0.92% | 11.2만 |
|---|
| 2026.02.13 | ₩181,357 | ₩181,357 | ₩179,104 | ₩180,378 | -0.54% | 11.3만 |
|---|
| 2026.02.12 | ₩182,698 | ₩183,770 | ₩180,928 | ₩181,839 | -0.47% | 10.5만 |
|---|
| 2026.02.11 | ₩180,499 | ₩182,684 | ₩179,278 | ₩182,269 | +0.98% | 7.9만 |
|---|
| 2026.02.10 | ₩179,144 | ₩181,008 | ₩178,863 | ₩180,619 | +0.82% | 5.7만 |
|---|
| 2026.02.09 | ₩182,979 | ₩183,623 | ₩179,050 | ₩179,332 | -1.99% | 7만 |
|---|
| 2026.02.06 | ₩184,079 | ₩185,138 | ₩182,577 | ₩183,127 | -0.52% | 4.6만 |
|---|
| 2026.02.05 | ₩182,201 | ₩185,916 | ₩182,201 | ₩183,368 | +0.64% | 12.1만 |
|---|
| 2026.02.04 | ₩179,399 | ₩182,979 | ₩179,144 | ₩181,839 | +1.36% | 12.1만 |
|---|
| 2026.02.03 | ₩178,568 | ₩180,753 | ₩178,420 | ₩178,447 | -0.07% | 8.9만 |
|---|
| 2026.02.02 | ₩178,447 | ₩179,667 | ₩178,232 | ₩178,581 | +0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩177,374 | ₩178,353 | ₩176,543 | ₩178,340 | +0.54% | 5.3만 |
|---|
| 2026.01.29 | ₩177,106 | ₩178,206 | ₩175,671 | ₩177,522 | +0.23% | 10.9만 |
|---|
| 2026.01.28 | ₩174,786 | ₩177,361 | ₩174,196 | ₩176,489 | +0.97% | 18.8만 |
|---|
| 2026.01.27 | ₩175,926 | ₩176,047 | ₩174,746 | ₩175,296 | -0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩174,505 | ₩176,690 | ₩174,505 | ₩176,248 | +1.00% | 4.1만 |
|---|
| 2026.01.23 | ₩174,853 | ₩175,457 | ₩173,057 | ₩174,223 | -0.36% | 3만 |
|---|
| 2026.01.22 | ₩174,424 | ₩175,591 | ₩173,848 | ₩175,591 | +0.67% | 8.1만 |
|---|
| 2026.01.21 | ₩174,545 | ₩175,671 | ₩173,244 | ₩174,759 | +0.12% | 7.5만 |
|---|
| 2026.01.20 | ₩173,030 | ₩175,336 | ₩173,030 | ₩174,143 | +0.64% | 10.1만 |
|---|
| 2026.01.16 | ₩176,087 | ₩176,087 | ₩174,156 | ₩174,545 | -0.88% | 4.2만 |
|---|
| 2026.01.15 | ₩176,892 | ₩178,286 | ₩175,805 | ₩176,154 | -0.42% | 7.8만 |
|---|
| 2026.01.14 | ₩175,484 | ₩177,280 | ₩175,484 | ₩176,704 | +0.70% | 5.4만 |
|---|
| 2026.01.13 | ₩180,190 | ₩180,190 | ₩175,135 | ₩175,363 | -2.68% | 6.5만 |
|---|
| 2026.01.12 | ₩180,995 | ₩181,370 | ₩179,667 | ₩180,271 | -0.40% | 3.5만 |
|---|
| 2026.01.09 | ₩182,765 | ₩183,073 | ₩180,981 | ₩180,981 | -0.98% | 2.4만 |
|---|
| 2026.01.08 | ₩180,727 | ₩183,194 | ₩180,727 | ₩182,389 | +0.92% | 5.5만 |
|---|
| 2026.01.07 | ₩181,330 | ₩181,504 | ₩180,016 | ₩180,096 | -0.68% | 8.6만 |
|---|
| 2026.01.06 | ₩182,148 | ₩182,456 | ₩180,364 | ₩181,571 | -0.32% | 4.6만 |
|---|
| 2026.01.05 | ₩180,217 | ₩184,481 | ₩179,359 | ₩183,113 | +1.61% | 16.5만 |
|---|
| 2026.01.02 | ₩182,175 | ₩182,175 | ₩179,935 | ₩181,062 | -0.61% | 3.7만 |
|---|
| 2025.12.31 | ₩183,703 | ₩183,878 | ₩182,389 | ₩182,564 | -0.62% | 8.9만 |
|---|
| 2025.12.30 | ₩183,891 | ₩184,199 | ₩183,368 | ₩183,918 | +0.01% | 2.8만 |
|---|
| 2025.12.29 | ₩183,435 | ₩183,985 | ₩183,180 | ₩183,770 | +0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩184,025 | ₩184,186 | ₩183,301 | ₩183,516 | -0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩184,414 | ₩184,924 | ₩183,730 | ₩184,293 | -0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩184,052 | ₩184,977 | ₩184,052 | ₩184,186 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩182,899 | ₩184,494 | ₩182,899 | ₩184,092 | +0.65% | 4.9만 |
|---|
| 2025.12.19 | ₩183,194 | ₩183,945 | ₩182,470 | ₩183,033 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩183,381 | ₩183,784 | ₩182,295 | ₩183,435 | +0.03% | 4만 |
|---|
| 2025.12.17 | ₩182,403 | ₩183,636 | ₩182,041 | ₩183,569 | +0.64% | 2.4만 |
|---|
| 2025.12.16 | ₩185,071 | ₩185,728 | ₩182,684 | ₩183,502 | -0.85% | 6.2만 |
|---|
| 2025.12.15 | ₩184,709 | ₩185,929 | ₩184,213 | ₩185,902 | +0.65% | 3.7만 |
|---|
| 2025.12.12 | ₩183,046 | ₩183,945 | ₩183,019 | ₩183,864 | +0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩178,340 | ₩183,113 | ₩178,340 | ₩182,349 | +2.25% | 6.3만 |
|---|
| 2025.12.10 | ₩177,777 | ₩178,782 | ₩177,361 | ₩177,964 | +0.11% | 4.1만 |
|---|
| 2025.12.09 | ₩176,637 | ₩178,581 | ₩176,637 | ₩177,307 | +0.38% | 4.3만 |
|---|
| 2025.12.08 | ₩176,664 | ₩176,959 | ₩175,162 | ₩176,114 | -0.31% | 6.9만 |
|---|
| 2025.12.05 | ₩177,884 | ₩177,884 | ₩176,141 | ₩176,798 | -0.61% | 5.3만 |
|---|
| 2025.12.04 | ₩178,299 | ₩179,359 | ₩177,897 | ₩178,045 | -0.14% | 11.2만 |
|---|
| 2025.12.03 | ₩178,876 | ₩179,426 | ₩177,200 | ₩178,313 | -0.31% | 3.1만 |
|---|
| 2025.12.02 | ₩179,359 | ₩179,359 | ₩177,884 | ₩178,581 | -0.43% | 9.4만 |
|---|
| 2025.12.01 | ₩180,257 | ₩181,585 | ₩179,171 | ₩179,211 | -0.58% | 6.2만 |
|---|
| 2025.11.28 | ₩181,236 | ₩181,746 | ₩180,619 | ₩180,646 | -0.33% | 2.4만 |
|---|
| 2025.11.26 | ₩180,633 | ₩181,880 | ₩180,633 | ₩181,022 | +0.22% | 4.8만 |
|---|
| 2025.11.25 | ₩179,694 | ₩181,316 | ₩179,694 | ₩180,324 | +0.35% | 6.3만 |
|---|
| 2025.11.24 | ₩179,600 | ₩179,600 | ₩178,313 | ₩178,903 | -0.39% | 16.2만 |
|---|
| 2025.11.21 | ₩178,501 | ₩180,807 | ₩178,299 | ₩179,359 | +0.48% | 6.7만 |
|---|
| 2025.11.20 | ₩177,629 | ₩178,460 | ₩176,382 | ₩177,589 | -0.02% | 70.3만 |
|---|
| 2025.11.19 | ₩177,763 | ₩178,232 | ₩175,913 | ₩176,610 | -0.65% | 3만 |
|---|
| 2025.11.18 | ₩176,932 | ₩179,158 | ₩176,932 | ₩177,830 | +0.51% | 2.7만 |
|---|
| 2025.11.17 | ₩179,533 | ₩179,600 | ₩176,744 | ₩177,012 | -1.40% | 11만 |
|---|
| 2025.11.14 | ₩179,184 | ₩180,163 | ₩178,098 | ₩179,184 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩178,809 | ₩180,069 | ₩178,809 | ₩179,265 | +0.25% | 38.7만 |
|---|
| 2025.11.12 | ₩177,200 | ₩179,184 | ₩177,106 | ₩178,943 | +0.98% | 5.7만 |
|---|
| 2025.11.11 | ₩176,248 | ₩177,763 | ₩176,248 | ₩177,374 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩175,054 | ₩176,556 | ₩174,129 | ₩176,100 | +0.60% | 6.2만 |
|---|
| 2025.11.07 | ₩172,681 | ₩175,349 | ₩172,681 | ₩175,336 | +1.54% | 3.6만 |
|---|
| 2025.11.06 | ₩172,453 | ₩174,102 | ₩172,037 | ₩172,440 | -0.01% | 9.4만 |
|---|
| 2025.11.05 | ₩172,708 | ₩174,143 | ₩172,145 | ₩172,145 | -0.33% | 3.8만 |
|---|
| 2025.11.04 | ₩168,846 | ₩172,534 | ₩168,846 | ₩172,319 | +2.06% | 5.4만 |
|---|
| 2025.11.03 | ₩169,208 | ₩169,208 | ₩167,103 | ₩168,953 | -0.15% | 3.7만 |
|---|
| 2025.10.31 | ₩168,511 | ₩169,986 | ₩168,511 | ₩169,517 | +0.60% | 7.8만 |
|---|
| 2025.10.30 | ₩168,296 | ₩170,361 | ₩168,296 | ₩169,315 | +0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩168,350 | ₩169,114 | ₩167,465 | ₩168,109 | -0.14% | 6.9만 |
|---|
| 2025.10.28 | ₩171,622 | ₩171,622 | ₩169,074 | ₩169,141 | -1.45% | 9만 |
|---|
| 2025.10.27 | ₩172,158 | ₩172,400 | ₩171,273 | ₩171,769 | -0.23% | 3만 |
|---|
| 2025.10.24 | ₩172,882 | ₩172,882 | ₩171,635 | ₩171,890 | -0.57% | 2.1만 |
|---|
| 2025.10.23 | ₩172,265 | ₩172,963 | ₩171,608 | ₩172,346 | +0.05% | 3만 |
|---|
| 2025.10.22 | ₩172,239 | ₩172,976 | ₩170,965 | ₩172,158 | -0.05% | 9.6만 |
|---|
| 2025.10.21 | ₩170,241 | ₩172,158 | ₩170,241 | ₩171,783 | +0.91% | 14.6만 |
|---|
| 2025.10.20 | ₩170,844 | ₩171,005 | ₩169,691 | ₩170,428 | -0.24% | 4.7만 |
|---|
| 2025.10.17 | ₩169,691 | ₩170,871 | ₩169,691 | ₩170,589 | +0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩172,681 | ₩172,681 | ₩168,980 | ₩169,235 | -2.00% | 16.4만 |
|---|
| 2025.10.15 | ₩177,830 | ₩177,830 | ₩173,352 | ₩174,880 | -1.66% | 11.3만 |
|---|
| 2025.10.14 | ₩176,181 | ₩179,681 | ₩176,181 | ₩179,547 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩176,999 | ₩177,321 | ₩175,819 | ₩176,744 | -0.14% | 2.3만 |
|---|
| 2025.10.10 | ₩180,043 | ₩180,043 | ₩176,731 | ₩176,771 | -1.82% | 3.1만 |
|---|