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 | ₩188,856 | ₩189,393 | ₩187,944 | ₩188,078 | -0.41% | 6.2만 |
| 2026.10.08 | ₩185,289 | ₩189,876 | ₩185,289 | ₩189,312 | +2.17% | 4.6만 |
| 2026.10.07 | ₩185,101 | ₩186,201 | ₩185,061 | ₩185,436 | +0.18% | 4.9만 |
| 2026.10.06 | ₩185,007 | ₩186,979 | ₩185,007 | ₩185,678 | +0.36% | 6.4만 |
| 2026.10.05 | ₩184,068 | ₩185,624 | ₩183,652 | ₩185,168 | +0.60% | 3.7만 |
| 2026.10.02 | ₩184,122 | ₩184,511 | ₩183,129 | ₩184,202 | +0.04% | 6.9만 |
| 2026.10.01 | ₩181,855 | ₩184,390 | ₩181,573 | ₩184,135 | +1.25% | 8.3만 |
| 2026.09.30 | ₩184,537 | ₩184,537 | ₩181,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,841 |
| -1.46% |
| 9.3만 |
| 2026.09.29 | ₩184,216 | ₩185,128 | ₩183,277 | ₩184,993 | +0.42% | 5.3만 |
|---|
| 2026.09.28 | ₩185,302 | ₩185,718 | ₩184,350 | ₩184,739 | -0.30% | 6.5만 |
|---|
| 2026.09.25 | ₩185,570 | ₩185,584 | ₩183,800 | ₩185,235 | -0.18% | 4.2만 |
|---|
| 2026.09.24 | ₩186,241 | ₩186,831 | ₩184,645 | ₩184,685 | -0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩186,174 | ₩188,561 | ₩185,329 | ₩185,409 | -0.41% | 10.2만 |
|---|
| 2026.09.22 | ₩190,023 | ₩190,023 | ₩185,610 | ₩186,925 | -1.63% | 15만 |
|---|
| 2026.09.21 | ₩191,526 | ₩191,848 | ₩189,527 | ₩189,581 | -1.02% | 6.5만 |
|---|
| 2026.09.18 | ₩191,834 | ₩191,861 | ₩190,064 | ₩191,405 | -0.22% | 4.4만 |
|---|
| 2026.09.17 | ₩193,497 | ₩193,497 | ₩191,687 | ₩192,585 | -0.47% | 4만 |
|---|
| 2026.09.16 | ₩193,860 | ₩194,812 | ₩191,646 | ₩192,961 | -0.46% | 5.8만 |
|---|
| 2026.09.15 | ₩194,316 | ₩194,517 | ₩193,390 | ₩194,436 | +0.06% | 11.6만 |
|---|
| 2026.09.14 | ₩194,490 | ₩195,965 | ₩193,953 | ₩195,375 | +0.46% | 7.5만 |
|---|
| 2026.09.11 | ₩193,551 | ₩194,651 | ₩191,687 | ₩193,175 | -0.19% | 24.1만 |
|---|
| 2026.09.10 | ₩192,518 | ₩193,725 | ₩191,190 | ₩192,183 | -0.17% | 39.2만 |
|---|
| 2026.09.09 | ₩191,485 | ₩191,861 | ₩190,050 | ₩191,727 | +0.13% | 43.2만 |
|---|
| 2026.09.08 | ₩193,591 | ₩194,329 | ₩191,848 | ₩191,901 | -0.87% | 4.7만 |
|---|
| 2026.09.04 | ₩197,173 | ₩197,173 | ₩195,120 | ₩195,241 | -0.98% | 4만 |
|---|
| 2026.09.03 | ₩195,536 | ₩198,715 | ₩195,536 | ₩198,340 | +1.43% | 3.7만 |
|---|
| 2026.09.02 | ₩193,457 | ₩195,228 | ₩193,457 | ₩194,208 | +0.39% | 3만 |
|---|
| 2026.09.01 | ₩193,712 | ₩194,503 | ₩192,451 | ₩192,907 | -0.42% | 6.3만 |
|---|
| 2026.08.31 | ₩194,369 | ₩194,369 | ₩193,015 | ₩193,068 | -0.67% | 3.4만 |
|---|
| 2026.08.28 | ₩194,409 | ₩195,335 | ₩194,168 | ₩194,597 | +0.10% | 8.4만 |
|---|
| 2026.08.27 | ₩194,705 | ₩195,013 | ₩192,733 | ₩193,980 | -0.37% | 6만 |
|---|
| 2026.08.26 | ₩195,724 | ₩196,515 | ₩195,523 | ₩196,126 | +0.21% | 3.9만 |
|---|
| 2026.08.25 | ₩196,073 | ₩196,073 | ₩193,953 | ₩194,933 | -0.58% | 4.5만 |
|---|
| 2026.08.24 | ₩193,578 | ₩196,421 | ₩193,578 | ₩196,314 | +1.41% | 6.5만 |
|---|
| 2026.08.21 | ₩193,390 | ₩194,570 | ₩193,055 | ₩193,162 | -0.12% | 12.4만 |
|---|
| 2026.08.20 | ₩192,988 | ₩194,637 | ₩192,639 | ₩193,336 | +0.18% | 7만 |
|---|
| 2026.08.19 | ₩194,624 | ₩196,301 | ₩193,403 | ₩193,551 | -0.55% | 11.5만 |
|---|
| 2026.08.18 | ₩194,772 | ₩196,234 | ₩194,289 | ₩194,477 | -0.15% | 12.4만 |
|---|
| 2026.08.17 | ₩195,389 | ₩196,515 | ₩192,934 | ₩193,001 | -1.22% | 17.6만 |
|---|
| 2026.08.14 | ₩194,906 | ₩196,100 | ₩194,691 | ₩195,496 | +0.30% | 37만 |
|---|
| 2026.08.13 | ₩194,745 | ₩195,483 | ₩193,873 | ₩195,120 | +0.19% | 35.1만 |
|---|
| 2026.08.12 | ₩194,584 | ₩196,153 | ₩193,632 | ₩193,645 | -0.48% | 14.5만 |
|---|
| 2026.08.11 | ₩196,126 | ₩196,877 | ₩195,456 | ₩195,590 | -0.27% | 16.9만 |
|---|
| 2026.08.10 | ₩197,374 | ₩198,554 | ₩195,965 | ₩196,636 | -0.37% | 33.5만 |
|---|
| 2026.08.07 | ₩199,654 | ₩199,654 | ₩197,575 | ₩198,621 | -0.52% | 16.4만 |
|---|
| 2026.08.06 | ₩200,258 | ₩201,170 | ₩198,527 | ₩200,512 | +0.13% | 16.6만 |
|---|
| 2026.08.05 | ₩198,755 | ₩199,936 | ₩197,441 | ₩198,728 | -0.01% | 11.9만 |
|---|
| 2026.08.04 | ₩196,435 | ₩198,044 | ₩194,637 | ₩197,709 | +0.65% | 16.4만 |
|---|
| 2026.08.03 | ₩197,790 | ₩199,091 | ₩196,837 | ₩197,454 | -0.17% | 18.8만 |
|---|
| 2026.07.31 | ₩196,918 | ₩198,715 | ₩196,596 | ₩197,387 | +0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩201,438 | ₩201,438 | ₩196,046 | ₩198,004 | -1.70% | 17.2만 |
|---|
| 2026.07.29 | ₩203,101 | ₩204,161 | ₩201,746 | ₩202,659 | -0.22% | 7.1만 |
|---|
| 2026.07.28 | ₩201,089 | ₩204,389 | ₩201,022 | ₩203,973 | +1.43% | 16.8만 |
|---|
| 2026.07.27 | ₩198,675 | ₩200,781 | ₩198,675 | ₩199,949 | +0.64% | 12.2만 |
|---|
| 2026.07.24 | ₩194,852 | ₩198,876 | ₩194,852 | ₩198,715 | +1.98% | 7.8만 |
|---|
| 2026.07.23 | ₩192,934 | ₩194,611 | ₩191,365 | ₩194,611 | +0.87% | 6.4만 |
|---|
| 2026.07.22 | ₩194,275 | ₩194,664 | ₩192,371 | ₩193,430 | -0.43% | 9.5만 |
|---|
| 2026.07.21 | ₩195,509 | ₩195,509 | ₩193,792 | ₩195,402 | -0.05% | 7.8만 |
|---|
| 2026.07.20 | ₩195,711 | ₩196,690 | ₩195,080 | ₩196,408 | +0.36% | 8.2만 |
|---|
| 2026.07.17 | ₩192,800 | ₩197,199 | ₩192,800 | ₩195,965 | +1.64% | 16.5만 |
|---|
| 2026.07.16 | ₩189,138 | ₩191,915 | ₩189,138 | ₩191,780 | +1.40% | 10.8만 |
|---|
| 2026.07.15 | ₩191,177 | ₩191,351 | ₩188,253 | ₩188,910 | -1.19% | 69.1만 |
|---|
| 2026.07.14 | ₩197,146 | ₩197,870 | ₩194,839 | ₩194,973 | -1.10% | 5.7만 |
|---|
| 2026.07.13 | ₩196,877 | ₩198,420 | ₩196,234 | ₩198,420 | +0.78% | 6.6만 |
|---|
| 2026.07.10 | ₩195,536 | ₩195,818 | ₩194,222 | ₩195,643 | +0.05% | 9.5만 |
|---|
| 2026.07.09 | ₩196,395 | ₩196,931 | ₩194,530 | ₩195,026 | -0.70% | 17.8만 |
|---|
| 2026.07.08 | ₩198,433 | ₩198,527 | ₩196,006 | ₩196,086 | -1.18% | 7.7만 |
|---|
| 2026.07.07 | ₩197,857 | ₩201,438 | ₩197,857 | ₩198,487 | +0.32% | 28.7만 |
|---|
| 2026.07.06 | ₩197,159 | ₩197,266 | ₩195,657 | ₩196,851 | -0.16% | 13.3만 |
|---|
| 2026.07.02 | ₩193,310 | ₩197,521 | ₩191,807 | ₩197,508 | +2.17% | 15.8만 |
|---|
| 2026.07.01 | ₩189,138 | ₩193,162 | ₩189,138 | ₩192,599 | +1.83% | 14.8만 |
|---|
| 2026.06.30 | ₩189,889 | ₩190,198 | ₩188,347 | ₩188,535 | -0.71% | 8.9만 |
|---|
| 2026.06.29 | ₩188,816 | ₩190,117 | ₩188,374 | ₩190,090 | +0.67% | 9.9만 |
|---|
| 2026.06.26 | ₩185,463 | ₩189,742 | ₩185,463 | ₩189,742 | +2.31% | 11.3만 |
|---|
| 2026.06.25 | ₩186,442 | ₩188,494 | ₩184,296 | ₩184,658 | -0.96% | 20만 |
|---|
| 2026.06.24 | ₩186,295 | ₩187,502 | ₩185,101 | ₩186,469 | +0.09% | 7.9만 |
|---|
| 2026.06.23 | ₩183,102 | ₩186,134 | ₩182,995 | ₩185,812 | +1.48% | 7.3만 |
|---|
| 2026.06.22 | ₩180,567 | ₩183,920 | ₩180,567 | ₩181,828 | +0.70% | 8만 |
|---|
| 2026.06.18 | ₩181,868 | ₩182,405 | ₩179,360 | ₩180,259 | -0.89% | 11.6만 |
|---|
| 2026.06.17 | ₩181,359 | ₩182,995 | ₩180,755 | ₩181,130 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩181,734 | ₩183,531 | ₩181,426 | ₩182,190 | +0.25% | 1.9만 |
|---|
| 2026.06.15 | ₩180,983 | ₩181,962 | ₩180,970 | ₩181,104 | +0.07% | 6.9만 |
|---|
| 2026.06.12 | ₩180,326 | ₩181,908 | ₩179,561 | ₩181,841 | +0.84% | 2.1만 |
|---|
| 2026.06.11 | ₩181,063 | ₩182,002 | ₩180,473 | ₩180,621 | -0.24% | 4.2만 |
|---|
| 2026.06.10 | ₩178,971 | ₩182,163 | ₩178,904 | ₩180,862 | +1.06% | 10.4만 |
|---|
| 2026.06.09 | ₩176,557 | ₩178,864 | ₩176,516 | ₩177,844 | +0.73% | 3만 |
|---|
| 2026.06.08 | ₩177,952 | ₩178,327 | ₩176,490 | ₩176,516 | -0.81% | 3.3만 |
|---|
| 2026.06.05 | ₩175,752 | ₩179,736 | ₩175,752 | ₩179,199 | +1.96% | 5만 |
|---|
| 2026.06.04 | ₩173,566 | ₩175,940 | ₩173,270 | ₩173,659 | +0.05% | 1.5만 |
|---|
| 2026.06.03 | ₩172,720 | ₩173,767 | ₩171,232 | ₩171,647 | -0.62% | 2.9만 |
|---|
| 2026.06.02 | ₩171,473 | ₩174,209 | ₩171,473 | ₩173,177 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩171,232 | ₩172,895 | ₩171,232 | ₩171,862 | +0.37% | 3.6만 |
|---|
| 2026.05.29 | ₩173,659 | ₩173,928 | ₩171,902 | ₩172,184 | -0.85% | 3.9만 |
|---|
| 2026.05.28 | ₩175,671 | ₩175,712 | ₩173,767 | ₩173,767 | -1.08% | 3만 |
|---|
| 2026.05.27 | ₩178,730 | ₩180,017 | ₩175,966 | ₩175,993 | -1.53% | 2.5만 |
|---|
| 2026.05.26 | ₩179,655 | ₩180,232 | ₩178,636 | ₩178,877 | -0.43% | 4만 |
|---|
| 2026.05.22 | ₩180,621 | ₩180,688 | ₩179,561 | ₩179,883 | -0.41% | 2.4만 |
|---|
| 2026.05.21 | ₩179,387 | ₩180,902 | ₩178,153 | ₩180,125 | +0.41% | 2.4만 |
|---|
| 2026.05.20 | ₩179,937 | ₩180,674 | ₩178,354 | ₩180,473 | +0.30% | 4.7만 |
|---|
| 2026.05.19 | ₩180,487 | ₩181,815 | ₩179,575 | ₩179,843 | -0.36% | 4.5만 |
|---|
| 2026.05.18 | ₩176,677 | ₩180,849 | ₩176,677 | ₩180,594 | +2.22% | 7.2만 |
|---|
| 2026.05.15 | ₩177,026 | ₩178,019 | ₩176,530 | ₩177,066 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩175,188 | ₩176,396 | ₩175,188 | ₩175,980 | +0.45% | 4만 |
|---|
| 2026.05.13 | ₩175,242 | ₩176,905 | ₩173,807 | ₩174,504 | -0.42% | 2.8만 |
|---|
| 2026.05.12 | ₩175,108 | ₩177,187 | ₩174,062 | ₩176,262 | +0.66% | 9.2만 |
|---|
| 2026.05.11 | ₩175,068 | ₩175,738 | ₩173,954 | ₩175,095 | +0.02% | 3.9만 |
|---|
| 2026.05.08 | ₩175,403 | ₩175,403 | ₩173,753 | ₩174,639 | -0.44% | 1.7만 |
|---|
| 2026.05.07 | ₩175,376 | ₩175,980 | ₩173,981 | ₩175,095 | -0.16% | 3.8만 |
|---|
| 2026.05.06 | ₩177,066 | ₩178,072 | ₩176,007 | ₩176,007 | -0.60% | 4.1만 |
|---|
| 2026.05.05 | ₩176,034 | ₩177,227 | ₩175,779 | ₩176,221 | +0.11% | 1.9만 |
|---|
| 2026.05.04 | ₩176,221 | ₩177,683 | ₩175,457 | ₩175,631 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩178,153 | ₩179,668 | ₩177,040 | ₩177,066 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩175,175 | ₩177,616 | ₩174,330 | ₩177,482 | +1.32% | 3.6만 |
|---|
| 2026.04.29 | ₩178,595 | ₩178,595 | ₩175,698 | ₩176,288 | -1.29% | 4만 |
|---|
| 2026.04.28 | ₩178,569 | ₩179,776 | ₩178,032 | ₩178,810 | +0.14% | 2만 |
|---|
| 2026.04.27 | ₩176,396 | ₩178,676 | ₩176,396 | ₩177,066 | +0.38% | 3.1만 |
|---|
| 2026.04.24 | ₩178,528 | ₩178,569 | ₩176,771 | ₩176,838 | -0.95% | 9.9만 |
|---|
| 2026.04.23 | ₩177,630 | ₩179,494 | ₩177,509 | ₩178,971 | +0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩178,300 | ₩178,528 | ₩176,691 | ₩177,348 | -0.53% | 11.7만 |
|---|
| 2026.04.21 | ₩179,065 | ₩179,789 | ₩178,515 | ₩179,119 | +0.03% | 4.1만 |
|---|
| 2026.04.20 | ₩179,159 | ₩181,077 | ₩178,783 | ₩179,132 | -0.01% | 4만 |
|---|
| 2026.04.17 | ₩177,791 | ₩180,809 | ₩177,791 | ₩179,360 | +0.88% | 6.8만 |
|---|
| 2026.04.16 | ₩177,160 | ₩177,978 | ₩176,423 | ₩177,522 | +0.20% | 4.7만 |
|---|
| 2026.04.15 | ₩176,060 | ₩178,408 | ₩175,470 | ₩177,482 | +0.81% | 4.6만 |
|---|
| 2026.04.14 | ₩176,060 | ₩176,744 | ₩175,148 | ₩175,792 | -0.15% | 5만 |
|---|
| 2026.04.13 | ₩173,445 | ₩176,691 | ₩173,445 | ₩176,624 | +1.83% | 4.7만 |
|---|
| 2026.04.10 | ₩176,852 | ₩176,852 | ₩173,552 | ₩173,954 | -1.64% | 6.1만 |
|---|
| 2026.04.09 | ₩175,510 | ₩178,475 | ₩175,510 | ₩177,066 | +0.89% | 10.1만 |
|---|
| 2026.04.08 | ₩174,759 | ₩176,490 | ₩174,370 | ₩176,463 | +0.97% | 4.4만 |
|---|
| 2026.04.07 | ₩172,600 | ₩173,861 | ₩172,600 | ₩173,284 | +0.40% | 2.1만 |
|---|
| 2026.04.06 | ₩171,621 | ₩173,083 | ₩171,621 | ₩173,029 | +0.82% | 2.5만 |
|---|
| 2026.04.02 | ₩170,427 | ₩172,908 | ₩170,279 | ₩172,305 | +1.10% | 3.1만 |
|---|
| 2026.04.01 | ₩172,117 | ₩172,372 | ₩170,883 | ₩171,165 | -0.55% | 3.4만 |
|---|
| 2026.03.31 | ₩172,224 | ₩172,680 | ₩169,528 | ₩172,077 | -0.09% | 6.1만 |
|---|
| 2026.03.30 | ₩169,206 | ₩171,902 | ₩168,871 | ₩171,004 | +1.06% | 2.1만 |
|---|
| 2026.03.27 | ₩171,419 | ₩171,554 | ₩168,173 | ₩168,375 | -1.78% | 3.1만 |
|---|
| 2026.03.26 | ₩171,473 | ₩172,546 | ₩170,977 | ₩171,808 | +0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩172,264 | ₩172,264 | ₩170,816 | ₩171,191 | -0.62% | 3.9만 |
|---|
| 2026.03.24 | ₩170,910 | ₩173,163 | ₩170,910 | ₩171,808 | +0.53% | 2.6만 |
|---|
| 2026.03.23 | ₩171,513 | ₩173,029 | ₩171,379 | ₩171,835 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩170,199 | ₩170,776 | ₩169,649 | ₩170,427 | +0.13% | 5.1만 |
|---|
| 2026.03.19 | ₩171,486 | ₩172,278 | ₩169,314 | ₩170,118 | -0.80% | 3.7만 |
|---|
| 2026.03.18 | ₩173,753 | ₩174,048 | ₩171,540 | ₩171,540 | -1.27% | 8.6만 |
|---|
| 2026.03.17 | ₩175,054 | ₩176,744 | ₩174,504 | ₩174,531 | -0.30% | 14.5만 |
|---|
| 2026.03.16 | ₩176,288 | ₩178,381 | ₩176,288 | ₩176,651 | +0.21% | 17.5만 |
|---|
| 2026.03.13 | ₩176,946 | ₩177,388 | ₩175,645 | ₩175,645 | -0.74% | 9.2만 |
|---|
| 2026.03.12 | ₩174,089 | ₩176,503 | ₩173,498 | ₩175,645 | +0.89% | 6.2만 |
|---|
| 2026.03.11 | ₩177,120 | ₩177,120 | ₩174,719 | ₩175,256 | -1.05% | 17.7만 |
|---|
| 2026.03.10 | ₩177,107 | ₩179,119 | ₩176,731 | ₩177,321 | +0.12% | 5.2만 |
|---|
| 2026.03.09 | ₩178,582 | ₩178,582 | ₩175,551 | ₩177,388 | -0.67% | 4.6만 |
|---|
| 2026.03.06 | ₩179,789 | ₩180,057 | ₩177,268 | ₩179,964 | +0.10% | 9.4만 |
|---|
| 2026.03.05 | ₩181,721 | ₩182,713 | ₩180,326 | ₩181,265 | -0.25% | 8.9만 |
|---|
| 2026.03.04 | ₩182,941 | ₩183,008 | ₩181,184 | ₩182,579 | -0.20% | 5.8만 |
|---|
| 2026.03.03 | ₩182,096 | ₩183,438 | ₩179,588 | ₩183,035 | +0.52% | 11.5만 |
|---|
| 2026.03.02 | ₩182,405 | ₩185,436 | ₩182,405 | ₩184,511 | +1.15% | 14.5만 |
|---|
| 2026.02.27 | ₩183,183 | ₩183,438 | ₩181,640 | ₩183,183 | 0.00% | 16.3만 |
|---|
| 2026.02.26 | ₩181,828 | ₩184,041 | ₩181,828 | ₩183,491 | +0.91% | 8.1만 |
|---|
| 2026.02.25 | ₩181,144 | ₩181,372 | ₩179,387 | ₩181,278 | +0.07% | 7만 |
|---|
| 2026.02.24 | ₩179,588 | ₩181,144 | ₩178,797 | ₩181,104 | +0.84% | 7.9만 |
|---|
| 2026.02.23 | ₩181,493 | ₩182,955 | ₩179,628 | ₩179,937 | -0.86% | 5.3만 |
|---|
| 2026.02.20 | ₩180,661 | ₩181,962 | ₩179,548 | ₩181,962 | +0.72% | 5.5만 |
|---|
| 2026.02.19 | ₩181,372 | ₩181,479 | ₩179,762 | ₩180,379 | -0.55% | 10.4만 |
|---|
| 2026.02.18 | ₩183,357 | ₩183,357 | ₩180,768 | ₩181,573 | -0.97% | 9.4만 |
|---|
| 2026.02.17 | ₩181,506 | ₩183,706 | ₩181,479 | ₩183,169 | +0.92% | 11.2만 |
|---|
| 2026.02.13 | ₩181,412 | ₩181,412 | ₩179,159 | ₩180,433 | -0.54% | 11.3만 |
|---|
| 2026.02.12 | ₩182,753 | ₩183,827 | ₩180,983 | ₩181,895 | -0.47% | 10.5만 |
|---|
| 2026.02.11 | ₩180,554 | ₩182,740 | ₩179,333 | ₩182,324 | +0.98% | 7.9만 |
|---|
| 2026.02.10 | ₩179,199 | ₩181,063 | ₩178,917 | ₩180,674 | +0.82% | 5.7만 |
|---|
| 2026.02.09 | ₩183,035 | ₩183,679 | ₩179,105 | ₩179,387 | -1.99% | 7만 |
|---|
| 2026.02.06 | ₩184,135 | ₩185,195 | ₩182,633 | ₩183,183 | -0.52% | 4.6만 |
|---|
| 2026.02.05 | ₩182,257 | ₩185,973 | ₩182,257 | ₩183,424 | +0.64% | 12.1만 |
|---|
| 2026.02.04 | ₩179,454 | ₩183,035 | ₩179,199 | ₩181,895 | +1.36% | 12.1만 |
|---|
| 2026.02.03 | ₩178,622 | ₩180,809 | ₩178,475 | ₩178,502 | -0.07% | 8.9만 |
|---|
| 2026.02.02 | ₩178,502 | ₩179,722 | ₩178,287 | ₩178,636 | +0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩177,428 | ₩178,408 | ₩176,597 | ₩178,394 | +0.54% | 5.3만 |
|---|
| 2026.01.29 | ₩177,160 | ₩178,260 | ₩175,725 | ₩177,576 | +0.23% | 10.9만 |
|---|
| 2026.01.28 | ₩174,840 | ₩177,415 | ₩174,250 | ₩176,543 | +0.97% | 18.8만 |
|---|
| 2026.01.27 | ₩175,980 | ₩176,101 | ₩174,800 | ₩175,349 | -0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩174,558 | ₩176,744 | ₩174,558 | ₩176,302 | +1.00% | 4.1만 |
|---|
| 2026.01.23 | ₩174,907 | ₩175,510 | ₩173,109 | ₩174,276 | -0.36% | 3만 |
|---|
| 2026.01.22 | ₩174,478 | ₩175,645 | ₩173,901 | ₩175,645 | +0.67% | 8.1만 |
|---|
| 2026.01.21 | ₩174,598 | ₩175,725 | ₩173,297 | ₩174,813 | +0.12% | 7.5만 |
|---|
| 2026.01.20 | ₩173,083 | ₩175,390 | ₩173,083 | ₩174,196 | +0.64% | 10.1만 |
|---|
| 2026.01.16 | ₩176,141 | ₩176,141 | ₩174,209 | ₩174,598 | -0.88% | 4.2만 |
|---|
| 2026.01.15 | ₩176,946 | ₩178,341 | ₩175,859 | ₩176,208 | -0.42% | 7.8만 |
|---|
| 2026.01.14 | ₩175,537 | ₩177,335 | ₩175,537 | ₩176,758 | +0.70% | 5.4만 |
|---|
| 2026.01.13 | ₩180,245 | ₩180,245 | ₩175,188 | ₩175,417 | -2.68% | 6.5만 |
|---|
| 2026.01.12 | ₩181,050 | ₩181,426 | ₩179,722 | ₩180,326 | -0.40% | 3.5만 |
|---|
| 2026.01.09 | ₩182,821 | ₩183,129 | ₩181,037 | ₩181,037 | -0.98% | 2.4만 |
|---|
| 2026.01.08 | ₩180,782 | ₩183,250 | ₩180,782 | ₩182,445 | +0.92% | 5.5만 |
|---|
| 2026.01.07 | ₩181,385 | ₩181,560 | ₩180,071 | ₩180,151 | -0.68% | 8.6만 |
|---|
| 2026.01.06 | ₩182,204 | ₩182,512 | ₩180,420 | ₩181,627 | -0.32% | 4.6만 |
|---|
| 2026.01.05 | ₩180,272 | ₩184,537 | ₩179,414 | ₩183,169 | +1.61% | 16.5만 |
|---|
| 2026.01.02 | ₩182,230 | ₩182,230 | ₩179,990 | ₩181,117 | -0.61% | 3.7만 |
|---|
| 2025.12.31 | ₩183,759 | ₩183,934 | ₩182,445 | ₩182,619 | -0.62% | 8.9만 |
|---|
| 2025.12.30 | ₩183,947 | ₩184,256 | ₩183,424 | ₩183,974 | +0.01% | 2.8만 |
|---|
| 2025.12.29 | ₩183,491 | ₩184,041 | ₩183,236 | ₩183,827 | +0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩184,081 | ₩184,242 | ₩183,357 | ₩183,572 | -0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩184,470 | ₩184,980 | ₩183,786 | ₩184,350 | -0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩184,108 | ₩185,034 | ₩184,108 | ₩184,242 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩182,955 | ₩184,551 | ₩182,955 | ₩184,148 | +0.65% | 4.9만 |
|---|
| 2025.12.19 | ₩183,250 | ₩184,001 | ₩182,525 | ₩183,089 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩183,438 | ₩183,840 | ₩182,351 | ₩183,491 | +0.03% | 4만 |
|---|
| 2025.12.17 | ₩182,458 | ₩183,692 | ₩182,096 | ₩183,625 | +0.64% | 2.4만 |
|---|
| 2025.12.16 | ₩185,128 | ₩185,785 | ₩182,740 | ₩183,558 | -0.85% | 6.2만 |
|---|
| 2025.12.15 | ₩184,765 | ₩185,986 | ₩184,269 | ₩185,959 | +0.65% | 3.7만 |
|---|
| 2025.12.12 | ₩183,102 | ₩184,001 | ₩183,075 | ₩183,920 | +0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩178,394 | ₩183,169 | ₩178,394 | ₩182,405 | +2.25% | 6.3만 |
|---|
| 2025.12.10 | ₩177,831 | ₩178,837 | ₩177,415 | ₩178,019 | +0.11% | 4.1만 |
|---|
| 2025.12.09 | ₩176,691 | ₩178,636 | ₩176,691 | ₩177,361 | +0.38% | 4.3만 |
|---|
| 2025.12.08 | ₩176,718 | ₩177,013 | ₩175,215 | ₩176,168 | -0.31% | 6.9만 |
|---|
| 2025.12.05 | ₩177,938 | ₩177,938 | ₩176,194 | ₩176,852 | -0.61% | 5.3만 |
|---|
| 2025.12.04 | ₩178,354 | ₩179,414 | ₩177,952 | ₩178,099 | -0.14% | 11.2만 |
|---|
| 2025.12.03 | ₩178,931 | ₩179,481 | ₩177,254 | ₩178,367 | -0.31% | 3.1만 |
|---|
| 2025.12.02 | ₩179,414 | ₩179,414 | ₩177,938 | ₩178,636 | -0.43% | 9.4만 |
|---|
| 2025.12.01 | ₩180,312 | ₩181,640 | ₩179,226 | ₩179,266 | -0.58% | 6.2만 |
|---|
| 2025.11.28 | ₩181,291 | ₩181,801 | ₩180,674 | ₩180,701 | -0.33% | 2.4만 |
|---|
| 2025.11.26 | ₩180,688 | ₩181,935 | ₩180,688 | ₩181,077 | +0.22% | 4.8만 |
|---|
| 2025.11.25 | ₩179,749 | ₩181,372 | ₩179,749 | ₩180,379 | +0.35% | 6.3만 |
|---|
| 2025.11.24 | ₩179,655 | ₩179,655 | ₩178,367 | ₩178,958 | -0.39% | 16.2만 |
|---|
| 2025.11.21 | ₩178,555 | ₩180,862 | ₩178,354 | ₩179,414 | +0.48% | 6.7만 |
|---|
| 2025.11.20 | ₩177,683 | ₩178,515 | ₩176,436 | ₩177,643 | -0.02% | 70.3만 |
|---|
| 2025.11.19 | ₩177,817 | ₩178,287 | ₩175,966 | ₩176,664 | -0.65% | 3만 |
|---|
| 2025.11.18 | ₩176,986 | ₩179,212 | ₩176,986 | ₩177,885 | +0.51% | 2.7만 |
|---|
| 2025.11.17 | ₩179,588 | ₩179,655 | ₩176,798 | ₩177,066 | -1.40% | 11만 |
|---|
| 2025.11.14 | ₩179,239 | ₩180,218 | ₩178,153 | ₩179,239 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩178,864 | ₩180,125 | ₩178,864 | ₩179,320 | +0.25% | 38.7만 |
|---|
| 2025.11.12 | ₩177,254 | ₩179,239 | ₩177,160 | ₩178,998 | +0.98% | 5.7만 |
|---|
| 2025.11.11 | ₩176,302 | ₩177,817 | ₩176,302 | ₩177,428 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩175,108 | ₩176,610 | ₩174,183 | ₩176,154 | +0.60% | 6.2만 |
|---|
| 2025.11.07 | ₩172,734 | ₩175,403 | ₩172,734 | ₩175,390 | +1.54% | 3.6만 |
|---|
| 2025.11.06 | ₩172,506 | ₩174,156 | ₩172,090 | ₩172,492 | -0.01% | 9.4만 |
|---|
| 2025.11.05 | ₩172,761 | ₩174,196 | ₩172,197 | ₩172,197 | -0.33% | 3.8만 |
|---|
| 2025.11.04 | ₩168,898 | ₩172,586 | ₩168,898 | ₩172,372 | +2.06% | 5.4만 |
|---|
| 2025.11.03 | ₩169,260 | ₩169,260 | ₩167,154 | ₩169,005 | -0.15% | 3.7만 |
|---|
| 2025.10.31 | ₩168,562 | ₩170,038 | ₩168,562 | ₩169,568 | +0.60% | 7.8만 |
|---|
| 2025.10.30 | ₩168,348 | ₩170,413 | ₩168,348 | ₩169,367 | +0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩168,401 | ₩169,166 | ₩167,516 | ₩168,160 | -0.14% | 6.9만 |
|---|
| 2025.10.28 | ₩171,674 | ₩171,674 | ₩169,126 | ₩169,193 | -1.45% | 9만 |
|---|
| 2025.10.27 | ₩172,211 | ₩172,452 | ₩171,326 | ₩171,822 | -0.23% | 3만 |
|---|
| 2025.10.24 | ₩172,935 | ₩172,935 | ₩171,688 | ₩171,943 | -0.57% | 2.1만 |
|---|
| 2025.10.23 | ₩172,318 | ₩173,016 | ₩171,661 | ₩172,399 | +0.05% | 3만 |
|---|
| 2025.10.22 | ₩172,291 | ₩173,029 | ₩171,017 | ₩172,211 | -0.05% | 9.6만 |
|---|
| 2025.10.21 | ₩170,293 | ₩172,211 | ₩170,293 | ₩171,835 | +0.91% | 14.6만 |
|---|
| 2025.10.20 | ₩170,896 | ₩171,057 | ₩169,743 | ₩170,480 | -0.24% | 4.7만 |
|---|
| 2025.10.17 | ₩169,743 | ₩170,923 | ₩169,743 | ₩170,641 | +0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩172,734 | ₩172,734 | ₩169,032 | ₩169,287 | -2.00% | 16.4만 |
|---|
| 2025.10.15 | ₩177,885 | ₩177,885 | ₩173,405 | ₩174,934 | -1.66% | 11.3만 |
|---|
| 2025.10.14 | ₩176,235 | ₩179,736 | ₩176,235 | ₩179,601 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩177,053 | ₩177,375 | ₩175,873 | ₩176,798 | -0.14% | 2.3만 |
|---|
| 2025.10.10 | ₩180,098 | ₩180,098 | ₩176,785 | ₩176,825 | -1.82% | 3.1만 |
|---|