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 | ₩188,675 | ₩189,211 | ₩187,764 | ₩187,898 | -0.41% | 6.2만 |
| 2026.10.08 | ₩185,110 | ₩189,693 | ₩185,110 | ₩189,130 | +2.17% | 4.6만 |
| 2026.10.07 | ₩184,923 | ₩186,022 | ₩184,883 | ₩185,258 | +0.18% | 4.9만 |
| 2026.10.06 | ₩184,829 | ₩186,799 | ₩184,829 | ₩185,499 | +0.36% | 6.4만 |
| 2026.10.05 | ₩183,891 | ₩185,445 | ₩183,476 | ₩184,990 | +0.60% | 3.7만 |
| 2026.10.02 | ₩183,945 | ₩184,333 | ₩182,953 | ₩184,025 | +0.04% | 6.9만 |
| 2026.10.01 | ₩181,680 | ₩184,213 | ₩181,399 | ₩183,958 | +1.25% | 8.3만 |
| 2026.09.30 | ₩184,360 | ₩184,360 | ₩181,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,667 |
| -1.46% |
| 9.3만 |
| 2026.09.29 | ₩184,038 | ₩184,950 | ₩183,100 | ₩184,816 | +0.42% | 5.3만 |
|---|
| 2026.09.28 | ₩185,124 | ₩185,539 | ₩184,172 | ₩184,561 | -0.30% | 6.5만 |
|---|
| 2026.09.25 | ₩185,392 | ₩185,405 | ₩183,623 | ₩185,057 | -0.18% | 4.2만 |
|---|
| 2026.09.24 | ₩186,062 | ₩186,651 | ₩184,467 | ₩184,507 | -0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩185,995 | ₩188,380 | ₩185,151 | ₩185,231 | -0.41% | 10.2만 |
|---|
| 2026.09.22 | ₩189,841 | ₩189,841 | ₩185,432 | ₩186,745 | -1.63% | 15만 |
|---|
| 2026.09.21 | ₩191,341 | ₩191,663 | ₩189,345 | ₩189,398 | -1.02% | 6.5만 |
|---|
| 2026.09.18 | ₩191,650 | ₩191,676 | ₩189,881 | ₩191,221 | -0.22% | 4.4만 |
|---|
| 2026.09.17 | ₩193,311 | ₩193,311 | ₩191,502 | ₩192,400 | -0.47% | 4만 |
|---|
| 2026.09.16 | ₩193,673 | ₩194,625 | ₩191,462 | ₩192,775 | -0.46% | 5.8만 |
|---|
| 2026.09.15 | ₩194,129 | ₩194,330 | ₩193,204 | ₩194,249 | +0.06% | 11.6만 |
|---|
| 2026.09.14 | ₩194,303 | ₩195,777 | ₩193,767 | ₩195,187 | +0.46% | 7.5만 |
|---|
| 2026.09.11 | ₩193,365 | ₩194,464 | ₩191,502 | ₩192,990 | -0.19% | 24.1만 |
|---|
| 2026.09.10 | ₩192,333 | ₩193,539 | ₩191,006 | ₩191,998 | -0.17% | 39.2만 |
|---|
| 2026.09.09 | ₩191,301 | ₩191,676 | ₩189,867 | ₩191,542 | +0.13% | 43.2만 |
|---|
| 2026.09.08 | ₩193,405 | ₩194,142 | ₩191,663 | ₩191,717 | -0.87% | 4.7만 |
|---|
| 2026.09.04 | ₩196,983 | ₩196,983 | ₩194,933 | ₩195,053 | -0.98% | 4만 |
|---|
| 2026.09.03 | ₩195,348 | ₩198,524 | ₩195,348 | ₩198,149 | +1.43% | 3.7만 |
|---|
| 2026.09.02 | ₩193,271 | ₩195,040 | ₩193,271 | ₩194,021 | +0.39% | 3만 |
|---|
| 2026.09.01 | ₩193,526 | ₩194,316 | ₩192,266 | ₩192,722 | -0.42% | 6.3만 |
|---|
| 2026.08.31 | ₩194,182 | ₩194,182 | ₩192,829 | ₩192,882 | -0.67% | 3.4만 |
|---|
| 2026.08.28 | ₩194,223 | ₩195,147 | ₩193,981 | ₩194,410 | +0.10% | 8.4만 |
|---|
| 2026.08.27 | ₩194,517 | ₩194,826 | ₩192,547 | ₩193,794 | -0.37% | 6만 |
|---|
| 2026.08.26 | ₩195,536 | ₩196,326 | ₩195,335 | ₩195,938 | +0.21% | 3.9만 |
|---|
| 2026.08.25 | ₩195,884 | ₩195,884 | ₩193,767 | ₩194,745 | -0.58% | 4.5만 |
|---|
| 2026.08.24 | ₩193,392 | ₩196,233 | ₩193,392 | ₩196,125 | +1.41% | 6.5만 |
|---|
| 2026.08.21 | ₩193,204 | ₩194,383 | ₩192,869 | ₩192,976 | -0.12% | 12.4만 |
|---|
| 2026.08.20 | ₩192,802 | ₩194,450 | ₩192,454 | ₩193,150 | +0.18% | 7만 |
|---|
| 2026.08.19 | ₩194,437 | ₩196,112 | ₩193,217 | ₩193,365 | -0.55% | 11.5만 |
|---|
| 2026.08.18 | ₩194,584 | ₩196,045 | ₩194,102 | ₩194,290 | -0.15% | 12.4만 |
|---|
| 2026.08.17 | ₩195,201 | ₩196,326 | ₩192,748 | ₩192,815 | -1.22% | 17.6만 |
|---|
| 2026.08.14 | ₩194,718 | ₩195,911 | ₩194,504 | ₩195,308 | +0.30% | 37만 |
|---|
| 2026.08.13 | ₩194,558 | ₩195,295 | ₩193,686 | ₩194,933 | +0.19% | 35.1만 |
|---|
| 2026.08.12 | ₩194,397 | ₩195,965 | ₩193,445 | ₩193,459 | -0.48% | 14.5만 |
|---|
| 2026.08.11 | ₩195,938 | ₩196,688 | ₩195,268 | ₩195,402 | -0.27% | 16.9만 |
|---|
| 2026.08.10 | ₩197,184 | ₩198,363 | ₩195,777 | ₩196,447 | -0.37% | 33.5만 |
|---|
| 2026.08.07 | ₩199,462 | ₩199,462 | ₩197,385 | ₩198,430 | -0.52% | 16.4만 |
|---|
| 2026.08.06 | ₩200,065 | ₩200,976 | ₩198,336 | ₩200,320 | +0.13% | 16.6만 |
|---|
| 2026.08.05 | ₩198,564 | ₩199,743 | ₩197,251 | ₩198,537 | -0.01% | 11.9만 |
|---|
| 2026.08.04 | ₩196,246 | ₩197,854 | ₩194,450 | ₩197,519 | +0.65% | 16.4만 |
|---|
| 2026.08.03 | ₩197,599 | ₩198,899 | ₩196,648 | ₩197,264 | -0.17% | 18.8만 |
|---|
| 2026.07.31 | ₩196,728 | ₩198,524 | ₩196,407 | ₩197,197 | +0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩201,244 | ₩201,244 | ₩195,857 | ₩197,814 | -1.70% | 17.2만 |
|---|
| 2026.07.29 | ₩202,906 | ₩203,964 | ₩201,552 | ₩202,464 | -0.22% | 7.1만 |
|---|
| 2026.07.28 | ₩200,896 | ₩204,192 | ₩200,829 | ₩203,777 | +1.43% | 16.8만 |
|---|
| 2026.07.27 | ₩198,484 | ₩200,588 | ₩198,484 | ₩199,757 | +0.64% | 12.2만 |
|---|
| 2026.07.24 | ₩194,665 | ₩198,685 | ₩194,665 | ₩198,524 | +1.98% | 7.8만 |
|---|
| 2026.07.23 | ₩192,748 | ₩194,423 | ₩191,181 | ₩194,423 | +0.87% | 6.4만 |
|---|
| 2026.07.22 | ₩194,088 | ₩194,477 | ₩192,186 | ₩193,244 | -0.43% | 9.5만 |
|---|
| 2026.07.21 | ₩195,321 | ₩195,321 | ₩193,606 | ₩195,214 | -0.05% | 7.8만 |
|---|
| 2026.07.20 | ₩195,522 | ₩196,501 | ₩194,893 | ₩196,219 | +0.36% | 8.2만 |
|---|
| 2026.07.17 | ₩192,614 | ₩197,010 | ₩192,614 | ₩195,777 | +1.64% | 16.5만 |
|---|
| 2026.07.16 | ₩188,956 | ₩191,730 | ₩188,956 | ₩191,596 | +1.40% | 10.8만 |
|---|
| 2026.07.15 | ₩190,993 | ₩191,167 | ₩188,072 | ₩188,728 | -1.19% | 69.1만 |
|---|
| 2026.07.14 | ₩196,956 | ₩197,680 | ₩194,651 | ₩194,785 | -1.10% | 5.7만 |
|---|
| 2026.07.13 | ₩196,688 | ₩198,229 | ₩196,045 | ₩198,229 | +0.78% | 6.6만 |
|---|
| 2026.07.10 | ₩195,348 | ₩195,630 | ₩194,035 | ₩195,455 | +0.05% | 9.5만 |
|---|
| 2026.07.09 | ₩196,206 | ₩196,742 | ₩194,343 | ₩194,839 | -0.70% | 17.8만 |
|---|
| 2026.07.08 | ₩198,243 | ₩198,336 | ₩195,817 | ₩195,898 | -1.18% | 7.7만 |
|---|
| 2026.07.07 | ₩197,666 | ₩201,244 | ₩197,666 | ₩198,296 | +0.32% | 28.7만 |
|---|
| 2026.07.06 | ₩196,970 | ₩197,077 | ₩195,469 | ₩196,661 | -0.16% | 13.3만 |
|---|
| 2026.07.02 | ₩193,124 | ₩197,331 | ₩191,623 | ₩197,318 | +2.17% | 15.8만 |
|---|
| 2026.07.01 | ₩188,956 | ₩192,976 | ₩188,956 | ₩192,413 | +1.83% | 14.8만 |
|---|
| 2026.06.30 | ₩189,707 | ₩190,015 | ₩188,166 | ₩188,353 | -0.71% | 8.9만 |
|---|
| 2026.06.29 | ₩188,635 | ₩189,934 | ₩188,192 | ₩189,908 | +0.67% | 9.9만 |
|---|
| 2026.06.26 | ₩185,285 | ₩189,559 | ₩185,285 | ₩189,559 | +2.31% | 11.3만 |
|---|
| 2026.06.25 | ₩186,263 | ₩188,313 | ₩184,119 | ₩184,481 | -0.96% | 20만 |
|---|
| 2026.06.24 | ₩186,115 | ₩187,321 | ₩184,923 | ₩186,290 | +0.09% | 7.9만 |
|---|
| 2026.06.23 | ₩182,926 | ₩185,955 | ₩182,819 | ₩185,633 | +1.48% | 7.3만 |
|---|
| 2026.06.22 | ₩180,393 | ₩183,744 | ₩180,393 | ₩181,653 | +0.70% | 8만 |
|---|
| 2026.06.18 | ₩181,693 | ₩182,229 | ₩179,187 | ₩180,085 | -0.89% | 11.6만 |
|---|
| 2026.06.17 | ₩181,184 | ₩182,819 | ₩180,581 | ₩180,956 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩181,559 | ₩183,355 | ₩181,251 | ₩182,015 | +0.25% | 1.9만 |
|---|
| 2026.06.15 | ₩180,809 | ₩181,787 | ₩180,795 | ₩180,930 | +0.07% | 6.9만 |
|---|
| 2026.06.12 | ₩180,152 | ₩181,734 | ₩179,388 | ₩181,667 | +0.84% | 2.1만 |
|---|
| 2026.06.11 | ₩180,889 | ₩181,827 | ₩180,300 | ₩180,447 | -0.24% | 4.2만 |
|---|
| 2026.06.10 | ₩178,799 | ₩181,988 | ₩178,732 | ₩180,688 | +1.06% | 10.4만 |
|---|
| 2026.06.09 | ₩176,387 | ₩178,692 | ₩176,347 | ₩177,673 | +0.73% | 3만 |
|---|
| 2026.06.08 | ₩177,780 | ₩178,156 | ₩176,320 | ₩176,347 | -0.81% | 3.3만 |
|---|
| 2026.06.05 | ₩175,583 | ₩179,563 | ₩175,583 | ₩179,027 | +1.96% | 5만 |
|---|
| 2026.06.04 | ₩173,399 | ₩175,770 | ₩173,104 | ₩173,492 | +0.05% | 1.5만 |
|---|
| 2026.06.03 | ₩172,554 | ₩173,600 | ₩171,067 | ₩171,482 | -0.62% | 2.9만 |
|---|
| 2026.06.02 | ₩171,308 | ₩174,042 | ₩171,308 | ₩173,010 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩171,067 | ₩172,729 | ₩171,067 | ₩171,697 | +0.37% | 3.6만 |
|---|
| 2026.05.29 | ₩173,492 | ₩173,760 | ₩171,737 | ₩172,018 | -0.85% | 3.9만 |
|---|
| 2026.05.28 | ₩175,502 | ₩175,543 | ₩173,600 | ₩173,600 | -1.08% | 3만 |
|---|
| 2026.05.27 | ₩178,558 | ₩179,844 | ₩175,797 | ₩175,824 | -1.53% | 2.5만 |
|---|
| 2026.05.26 | ₩179,482 | ₩180,058 | ₩178,464 | ₩178,705 | -0.43% | 4만 |
|---|
| 2026.05.22 | ₩180,447 | ₩180,514 | ₩179,388 | ₩179,710 | -0.41% | 2.4만 |
|---|
| 2026.05.21 | ₩179,214 | ₩180,728 | ₩177,981 | ₩179,951 | +0.41% | 2.4만 |
|---|
| 2026.05.20 | ₩179,764 | ₩180,501 | ₩178,182 | ₩180,300 | +0.30% | 4.7만 |
|---|
| 2026.05.19 | ₩180,313 | ₩181,640 | ₩179,402 | ₩179,670 | -0.36% | 4.5만 |
|---|
| 2026.05.18 | ₩176,507 | ₩180,675 | ₩176,507 | ₩180,420 | +2.22% | 7.2만 |
|---|
| 2026.05.15 | ₩176,856 | ₩177,847 | ₩176,360 | ₩176,896 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩175,020 | ₩176,226 | ₩175,020 | ₩175,811 | +0.45% | 4만 |
|---|
| 2026.05.13 | ₩175,074 | ₩176,735 | ₩173,640 | ₩174,337 | -0.42% | 2.8만 |
|---|
| 2026.05.12 | ₩174,940 | ₩177,017 | ₩173,894 | ₩176,092 | +0.66% | 9.2만 |
|---|
| 2026.05.11 | ₩174,899 | ₩175,569 | ₩173,787 | ₩174,926 | +0.02% | 3.9만 |
|---|
| 2026.05.08 | ₩175,234 | ₩175,234 | ₩173,586 | ₩174,471 | -0.44% | 1.7만 |
|---|
| 2026.05.07 | ₩175,208 | ₩175,811 | ₩173,814 | ₩174,926 | -0.16% | 3.8만 |
|---|
| 2026.05.06 | ₩176,896 | ₩177,901 | ₩175,837 | ₩175,837 | -0.60% | 4.1만 |
|---|
| 2026.05.05 | ₩175,864 | ₩177,057 | ₩175,610 | ₩176,052 | +0.11% | 1.9만 |
|---|
| 2026.05.04 | ₩176,052 | ₩177,512 | ₩175,288 | ₩175,462 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩177,981 | ₩179,496 | ₩176,869 | ₩176,896 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩175,007 | ₩177,445 | ₩174,162 | ₩177,311 | +1.32% | 3.6만 |
|---|
| 2026.04.29 | ₩178,424 | ₩178,424 | ₩175,529 | ₩176,119 | -1.29% | 4만 |
|---|
| 2026.04.28 | ₩178,397 | ₩179,603 | ₩177,861 | ₩178,638 | +0.14% | 2만 |
|---|
| 2026.04.27 | ₩176,226 | ₩178,504 | ₩176,226 | ₩176,896 | +0.38% | 3.1만 |
|---|
| 2026.04.24 | ₩178,357 | ₩178,397 | ₩176,601 | ₩176,668 | -0.95% | 9.9만 |
|---|
| 2026.04.23 | ₩177,459 | ₩179,321 | ₩177,338 | ₩178,799 | +0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩178,129 | ₩178,357 | ₩176,521 | ₩177,177 | -0.53% | 11.7만 |
|---|
| 2026.04.21 | ₩178,893 | ₩179,616 | ₩178,343 | ₩178,946 | +0.03% | 4.1만 |
|---|
| 2026.04.20 | ₩178,986 | ₩180,903 | ₩178,611 | ₩178,960 | -0.01% | 4만 |
|---|
| 2026.04.17 | ₩177,620 | ₩180,635 | ₩177,620 | ₩179,187 | +0.88% | 6.8만 |
|---|
| 2026.04.16 | ₩176,990 | ₩177,807 | ₩176,253 | ₩177,352 | +0.20% | 4.7만 |
|---|
| 2026.04.15 | ₩175,891 | ₩178,236 | ₩175,301 | ₩177,311 | +0.81% | 4.6만 |
|---|
| 2026.04.14 | ₩175,891 | ₩176,574 | ₩174,980 | ₩175,623 | -0.15% | 5만 |
|---|
| 2026.04.13 | ₩173,278 | ₩176,521 | ₩173,278 | ₩176,454 | +1.83% | 4.7만 |
|---|
| 2026.04.10 | ₩176,682 | ₩176,682 | ₩173,385 | ₩173,787 | -1.64% | 6.1만 |
|---|
| 2026.04.09 | ₩175,342 | ₩178,303 | ₩175,342 | ₩176,896 | +0.89% | 10.1만 |
|---|
| 2026.04.08 | ₩174,591 | ₩176,320 | ₩174,203 | ₩176,293 | +0.97% | 4.4만 |
|---|
| 2026.04.07 | ₩172,434 | ₩173,693 | ₩172,434 | ₩173,117 | +0.40% | 2.1만 |
|---|
| 2026.04.06 | ₩171,456 | ₩172,916 | ₩171,456 | ₩172,863 | +0.82% | 2.5만 |
|---|
| 2026.04.02 | ₩170,263 | ₩172,742 | ₩170,116 | ₩172,139 | +1.10% | 3.1만 |
|---|
| 2026.04.01 | ₩171,951 | ₩172,206 | ₩170,719 | ₩171,000 | -0.55% | 3.4만 |
|---|
| 2026.03.31 | ₩172,059 | ₩172,514 | ₩169,365 | ₩171,911 | -0.09% | 6.1만 |
|---|
| 2026.03.30 | ₩169,044 | ₩171,737 | ₩168,709 | ₩170,839 | +1.06% | 2.1만 |
|---|
| 2026.03.27 | ₩171,255 | ₩171,389 | ₩168,012 | ₩168,213 | -1.78% | 3.1만 |
|---|
| 2026.03.26 | ₩171,308 | ₩172,380 | ₩170,812 | ₩171,643 | +0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩172,099 | ₩172,099 | ₩170,652 | ₩171,027 | -0.62% | 3.9만 |
|---|
| 2026.03.24 | ₩170,745 | ₩172,997 | ₩170,745 | ₩171,643 | +0.53% | 2.6만 |
|---|
| 2026.03.23 | ₩171,348 | ₩172,863 | ₩171,214 | ₩171,670 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩170,035 | ₩170,611 | ₩169,486 | ₩170,263 | +0.13% | 5.1만 |
|---|
| 2026.03.19 | ₩171,322 | ₩172,112 | ₩169,151 | ₩169,955 | -0.80% | 3.7만 |
|---|
| 2026.03.18 | ₩173,586 | ₩173,881 | ₩171,375 | ₩171,375 | -1.27% | 8.6만 |
|---|
| 2026.03.17 | ₩174,886 | ₩176,574 | ₩174,337 | ₩174,363 | -0.30% | 14.5만 |
|---|
| 2026.03.16 | ₩176,119 | ₩178,209 | ₩176,119 | ₩176,481 | +0.21% | 17.5만 |
|---|
| 2026.03.13 | ₩176,775 | ₩177,218 | ₩175,476 | ₩175,476 | -0.74% | 9.2만 |
|---|
| 2026.03.12 | ₩173,921 | ₩176,333 | ₩173,332 | ₩175,476 | +0.89% | 6.2만 |
|---|
| 2026.03.11 | ₩176,950 | ₩176,950 | ₩174,551 | ₩175,087 | -1.05% | 17.7만 |
|---|
| 2026.03.10 | ₩176,936 | ₩178,946 | ₩176,561 | ₩177,151 | +0.12% | 5.2만 |
|---|
| 2026.03.09 | ₩178,410 | ₩178,410 | ₩175,382 | ₩177,218 | -0.67% | 4.6만 |
|---|
| 2026.03.06 | ₩179,616 | ₩179,884 | ₩177,097 | ₩179,790 | +0.10% | 9.4만 |
|---|
| 2026.03.05 | ₩181,546 | ₩182,538 | ₩180,152 | ₩181,090 | -0.25% | 8.9만 |
|---|
| 2026.03.04 | ₩182,765 | ₩182,832 | ₩181,010 | ₩182,404 | -0.20% | 5.8만 |
|---|
| 2026.03.03 | ₩181,921 | ₩183,261 | ₩179,415 | ₩182,859 | +0.52% | 11.5만 |
|---|
| 2026.03.02 | ₩182,229 | ₩185,258 | ₩182,229 | ₩184,333 | +1.15% | 14.5만 |
|---|
| 2026.02.27 | ₩183,007 | ₩183,261 | ₩181,466 | ₩183,007 | 0.00% | 16.3만 |
|---|
| 2026.02.26 | ₩181,653 | ₩183,864 | ₩181,653 | ₩183,315 | +0.91% | 8.1만 |
|---|
| 2026.02.25 | ₩180,970 | ₩181,198 | ₩179,214 | ₩181,104 | +0.07% | 7만 |
|---|
| 2026.02.24 | ₩179,415 | ₩180,970 | ₩178,625 | ₩180,930 | +0.84% | 7.9만 |
|---|
| 2026.02.23 | ₩181,318 | ₩182,779 | ₩179,455 | ₩179,764 | -0.86% | 5.3만 |
|---|
| 2026.02.20 | ₩180,487 | ₩181,787 | ₩179,375 | ₩181,787 | +0.72% | 5.5만 |
|---|
| 2026.02.19 | ₩181,198 | ₩181,305 | ₩179,589 | ₩180,206 | -0.55% | 10.4만 |
|---|
| 2026.02.18 | ₩183,181 | ₩183,181 | ₩180,595 | ₩181,399 | -0.97% | 9.4만 |
|---|
| 2026.02.17 | ₩181,332 | ₩183,529 | ₩181,305 | ₩182,993 | +0.92% | 11.2만 |
|---|
| 2026.02.13 | ₩181,238 | ₩181,238 | ₩178,986 | ₩180,259 | -0.54% | 11.3만 |
|---|
| 2026.02.12 | ₩182,578 | ₩183,650 | ₩180,809 | ₩181,720 | -0.47% | 10.5만 |
|---|
| 2026.02.11 | ₩180,380 | ₩182,564 | ₩179,161 | ₩182,149 | +0.98% | 7.9만 |
|---|
| 2026.02.10 | ₩179,027 | ₩180,889 | ₩178,745 | ₩180,501 | +0.82% | 5.7만 |
|---|
| 2026.02.09 | ₩182,859 | ₩183,502 | ₩178,933 | ₩179,214 | -1.99% | 7만 |
|---|
| 2026.02.06 | ₩183,958 | ₩185,017 | ₩182,457 | ₩183,007 | -0.52% | 4.6만 |
|---|
| 2026.02.05 | ₩182,082 | ₩185,794 | ₩182,082 | ₩183,248 | +0.64% | 12.1만 |
|---|
| 2026.02.04 | ₩179,281 | ₩182,859 | ₩179,027 | ₩181,720 | +1.36% | 12.1만 |
|---|
| 2026.02.03 | ₩178,450 | ₩180,635 | ₩178,303 | ₩178,330 | -0.07% | 8.9만 |
|---|
| 2026.02.02 | ₩178,330 | ₩179,549 | ₩178,115 | ₩178,464 | +0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩177,258 | ₩178,236 | ₩176,427 | ₩178,223 | +0.54% | 5.3만 |
|---|
| 2026.01.29 | ₩176,990 | ₩178,089 | ₩175,556 | ₩177,405 | +0.23% | 10.9만 |
|---|
| 2026.01.28 | ₩174,672 | ₩177,244 | ₩174,082 | ₩176,373 | +0.97% | 18.8만 |
|---|
| 2026.01.27 | ₩175,811 | ₩175,931 | ₩174,631 | ₩175,181 | -0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩174,390 | ₩176,574 | ₩174,390 | ₩176,132 | +1.00% | 4.1만 |
|---|
| 2026.01.23 | ₩174,739 | ₩175,342 | ₩172,943 | ₩174,109 | -0.36% | 3만 |
|---|
| 2026.01.22 | ₩174,310 | ₩175,476 | ₩173,734 | ₩175,476 | +0.67% | 8.1만 |
|---|
| 2026.01.21 | ₩174,430 | ₩175,556 | ₩173,131 | ₩174,645 | +0.12% | 7.5만 |
|---|
| 2026.01.20 | ₩172,916 | ₩175,221 | ₩172,916 | ₩174,028 | +0.64% | 10.1만 |
|---|
| 2026.01.16 | ₩175,971 | ₩175,971 | ₩174,042 | ₩174,430 | -0.88% | 4.2만 |
|---|
| 2026.01.15 | ₩176,775 | ₩178,169 | ₩175,690 | ₩176,038 | -0.42% | 7.8만 |
|---|
| 2026.01.14 | ₩175,368 | ₩177,164 | ₩175,368 | ₩176,588 | +0.70% | 5.4만 |
|---|
| 2026.01.13 | ₩180,072 | ₩180,072 | ₩175,020 | ₩175,248 | -2.68% | 6.5만 |
|---|
| 2026.01.12 | ₩180,876 | ₩181,251 | ₩179,549 | ₩180,152 | -0.40% | 3.5만 |
|---|
| 2026.01.09 | ₩182,645 | ₩182,953 | ₩180,863 | ₩180,863 | -0.98% | 2.4만 |
|---|
| 2026.01.08 | ₩180,608 | ₩183,074 | ₩180,608 | ₩182,270 | +0.92% | 5.5만 |
|---|
| 2026.01.07 | ₩181,211 | ₩181,385 | ₩179,898 | ₩179,978 | -0.68% | 8.6만 |
|---|
| 2026.01.06 | ₩182,028 | ₩182,337 | ₩180,246 | ₩181,452 | -0.32% | 4.6만 |
|---|
| 2026.01.05 | ₩180,099 | ₩184,360 | ₩179,241 | ₩182,993 | +1.61% | 16.5만 |
|---|
| 2026.01.02 | ₩182,055 | ₩182,055 | ₩179,817 | ₩180,943 | -0.61% | 3.7만 |
|---|
| 2025.12.31 | ₩183,583 | ₩183,757 | ₩182,270 | ₩182,444 | -0.62% | 8.9만 |
|---|
| 2025.12.30 | ₩183,770 | ₩184,079 | ₩183,248 | ₩183,797 | +0.01% | 2.8만 |
|---|
| 2025.12.29 | ₩183,315 | ₩183,864 | ₩183,060 | ₩183,650 | +0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩183,904 | ₩184,065 | ₩183,181 | ₩183,395 | -0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩184,293 | ₩184,802 | ₩183,610 | ₩184,172 | -0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩183,931 | ₩184,856 | ₩183,931 | ₩184,065 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩182,779 | ₩184,373 | ₩182,779 | ₩183,971 | +0.65% | 4.9만 |
|---|
| 2025.12.19 | ₩183,074 | ₩183,824 | ₩182,350 | ₩182,913 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩183,261 | ₩183,663 | ₩182,176 | ₩183,315 | +0.03% | 4만 |
|---|
| 2025.12.17 | ₩182,283 | ₩183,516 | ₩181,921 | ₩183,449 | +0.64% | 2.4만 |
|---|
| 2025.12.16 | ₩184,950 | ₩185,606 | ₩182,564 | ₩183,382 | -0.85% | 6.2만 |
|---|
| 2025.12.15 | ₩184,588 | ₩185,807 | ₩184,092 | ₩185,780 | +0.65% | 3.7만 |
|---|
| 2025.12.12 | ₩182,926 | ₩183,824 | ₩182,899 | ₩183,744 | +0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩178,223 | ₩182,993 | ₩178,223 | ₩182,229 | +2.25% | 6.3만 |
|---|
| 2025.12.10 | ₩177,660 | ₩178,665 | ₩177,244 | ₩177,847 | +0.11% | 4.1만 |
|---|
| 2025.12.09 | ₩176,521 | ₩178,464 | ₩176,521 | ₩177,191 | +0.38% | 4.3만 |
|---|
| 2025.12.08 | ₩176,548 | ₩176,842 | ₩175,047 | ₩175,998 | -0.31% | 6.9만 |
|---|
| 2025.12.05 | ₩177,767 | ₩177,767 | ₩176,025 | ₩176,682 | -0.61% | 5.3만 |
|---|
| 2025.12.04 | ₩178,182 | ₩179,241 | ₩177,780 | ₩177,928 | -0.14% | 11.2만 |
|---|
| 2025.12.03 | ₩178,759 | ₩179,308 | ₩177,084 | ₩178,196 | -0.31% | 3.1만 |
|---|
| 2025.12.02 | ₩179,241 | ₩179,241 | ₩177,767 | ₩178,464 | -0.43% | 9.4만 |
|---|
| 2025.12.01 | ₩180,139 | ₩181,466 | ₩179,053 | ₩179,094 | -0.58% | 6.2만 |
|---|
| 2025.11.28 | ₩181,117 | ₩181,626 | ₩180,501 | ₩180,527 | -0.33% | 2.4만 |
|---|
| 2025.11.26 | ₩180,514 | ₩181,760 | ₩180,514 | ₩180,903 | +0.22% | 4.8만 |
|---|
| 2025.11.25 | ₩179,576 | ₩181,198 | ₩179,576 | ₩180,206 | +0.35% | 6.3만 |
|---|
| 2025.11.24 | ₩179,482 | ₩179,482 | ₩178,196 | ₩178,785 | -0.39% | 16.2만 |
|---|
| 2025.11.21 | ₩178,383 | ₩180,688 | ₩178,182 | ₩179,241 | +0.48% | 6.7만 |
|---|
| 2025.11.20 | ₩177,512 | ₩178,343 | ₩176,266 | ₩177,472 | -0.02% | 70.3만 |
|---|
| 2025.11.19 | ₩177,646 | ₩178,115 | ₩175,797 | ₩176,494 | -0.65% | 3만 |
|---|
| 2025.11.18 | ₩176,816 | ₩179,040 | ₩176,816 | ₩177,713 | +0.51% | 2.7만 |
|---|
| 2025.11.17 | ₩179,415 | ₩179,482 | ₩176,628 | ₩176,896 | -1.40% | 11만 |
|---|
| 2025.11.14 | ₩179,067 | ₩180,045 | ₩177,981 | ₩179,067 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩178,692 | ₩179,951 | ₩178,692 | ₩179,147 | +0.25% | 38.7만 |
|---|
| 2025.11.12 | ₩177,084 | ₩179,067 | ₩176,990 | ₩178,826 | +0.98% | 5.7만 |
|---|
| 2025.11.11 | ₩176,132 | ₩177,646 | ₩176,132 | ₩177,258 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩174,940 | ₩176,440 | ₩174,015 | ₩175,985 | +0.60% | 6.2만 |
|---|
| 2025.11.07 | ₩172,568 | ₩175,234 | ₩172,568 | ₩175,221 | +1.54% | 3.6만 |
|---|
| 2025.11.06 | ₩172,340 | ₩173,988 | ₩171,925 | ₩172,327 | -0.01% | 9.4만 |
|---|
| 2025.11.05 | ₩172,595 | ₩174,028 | ₩172,032 | ₩172,032 | -0.33% | 3.8만 |
|---|
| 2025.11.04 | ₩168,735 | ₩172,420 | ₩168,735 | ₩172,206 | +2.06% | 5.4만 |
|---|
| 2025.11.03 | ₩169,097 | ₩169,097 | ₩166,993 | ₩168,843 | -0.15% | 3.7만 |
|---|
| 2025.10.31 | ₩168,400 | ₩169,874 | ₩168,400 | ₩169,405 | +0.60% | 7.8만 |
|---|
| 2025.10.30 | ₩168,186 | ₩170,250 | ₩168,186 | ₩169,204 | +0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩168,240 | ₩169,003 | ₩167,355 | ₩167,998 | -0.14% | 6.9만 |
|---|
| 2025.10.28 | ₩171,509 | ₩171,509 | ₩168,963 | ₩169,030 | -1.45% | 9만 |
|---|
| 2025.10.27 | ₩172,045 | ₩172,286 | ₩171,161 | ₩171,657 | -0.23% | 3만 |
|---|
| 2025.10.24 | ₩172,769 | ₩172,769 | ₩171,523 | ₩171,777 | -0.57% | 2.1만 |
|---|
| 2025.10.23 | ₩172,152 | ₩172,849 | ₩171,496 | ₩172,233 | +0.05% | 3만 |
|---|
| 2025.10.22 | ₩172,126 | ₩172,863 | ₩170,853 | ₩172,045 | -0.05% | 9.6만 |
|---|
| 2025.10.21 | ₩170,129 | ₩172,045 | ₩170,129 | ₩171,670 | +0.91% | 14.6만 |
|---|
| 2025.10.20 | ₩170,732 | ₩170,893 | ₩169,580 | ₩170,317 | -0.24% | 4.7만 |
|---|
| 2025.10.17 | ₩169,580 | ₩170,759 | ₩169,580 | ₩170,477 | +0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩172,568 | ₩172,568 | ₩168,869 | ₩169,124 | -2.00% | 16.4만 |
|---|
| 2025.10.15 | ₩177,713 | ₩177,713 | ₩173,238 | ₩174,765 | -1.66% | 11.3만 |
|---|
| 2025.10.14 | ₩176,065 | ₩179,563 | ₩176,065 | ₩179,429 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩176,883 | ₩177,204 | ₩175,703 | ₩176,628 | -0.14% | 2.3만 |
|---|
| 2025.10.10 | ₩179,924 | ₩179,924 | ₩176,615 | ₩176,655 | -1.82% | 3.1만 |
|---|