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 | ₩188,833 | ₩189,369 | ₩187,921 | ₩188,055 | -0.41% | 6.2만 |
| 2026.10.08 | ₩185,265 | ₩189,852 | ₩185,265 | ₩189,288 | +2.17% | 4.6만 |
| 2026.10.07 | ₩185,077 | ₩186,177 | ₩185,037 | ₩185,413 | +0.18% | 4.9만 |
| 2026.10.06 | ₩184,983 | ₩186,955 | ₩184,983 | ₩185,654 | +0.36% | 6.4만 |
| 2026.10.05 | ₩184,045 | ₩185,600 | ₩183,629 | ₩185,144 | +0.60% | 3.7만 |
| 2026.10.02 | ₩184,098 | ₩184,487 | ₩183,106 | ₩184,179 | +0.04% | 6.9만 |
| 2026.10.01 | ₩181,832 | ₩184,367 | ₩181,550 | ₩184,112 | +1.25% | 8.3만 |
| 2026.09.30 | ₩184,514 | ₩184,514 | ₩181,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,818 |
| -1.46% |
| 9.3만 |
| 2026.09.29 | ₩184,192 | ₩185,104 | ₩183,253 | ₩184,970 | +0.42% | 5.3만 |
|---|
| 2026.09.28 | ₩185,278 | ₩185,694 | ₩184,326 | ₩184,715 | -0.30% | 6.5만 |
|---|
| 2026.09.25 | ₩185,547 | ₩185,560 | ₩183,776 | ₩185,211 | -0.18% | 4.2만 |
|---|
| 2026.09.24 | ₩186,217 | ₩186,807 | ₩184,621 | ₩184,662 | -0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩186,150 | ₩188,537 | ₩185,305 | ₩185,386 | -0.41% | 10.2만 |
|---|
| 2026.09.22 | ₩189,999 | ₩189,999 | ₩185,587 | ₩186,901 | -1.63% | 15만 |
|---|
| 2026.09.21 | ₩191,501 | ₩191,823 | ₩189,503 | ₩189,557 | -1.02% | 6.5만 |
|---|
| 2026.09.18 | ₩191,810 | ₩191,837 | ₩190,040 | ₩191,381 | -0.22% | 4.4만 |
|---|
| 2026.09.17 | ₩193,473 | ₩193,473 | ₩191,662 | ₩192,561 | -0.47% | 4만 |
|---|
| 2026.09.16 | ₩193,835 | ₩194,787 | ₩191,622 | ₩192,936 | -0.46% | 5.8만 |
|---|
| 2026.09.15 | ₩194,291 | ₩194,492 | ₩193,366 | ₩194,412 | +0.06% | 11.6만 |
|---|
| 2026.09.14 | ₩194,465 | ₩195,941 | ₩193,929 | ₩195,350 | +0.46% | 7.5만 |
|---|
| 2026.09.11 | ₩193,527 | ₩194,626 | ₩191,662 | ₩193,151 | -0.19% | 24.1만 |
|---|
| 2026.09.10 | ₩192,494 | ₩193,701 | ₩191,166 | ₩192,159 | -0.17% | 39.2만 |
|---|
| 2026.09.09 | ₩191,461 | ₩191,837 | ₩190,026 | ₩191,703 | +0.13% | 43.2만 |
|---|
| 2026.09.08 | ₩193,567 | ₩194,304 | ₩191,823 | ₩191,877 | -0.87% | 4.7만 |
|---|
| 2026.09.04 | ₩197,148 | ₩197,148 | ₩195,096 | ₩195,216 | -0.98% | 4만 |
|---|
| 2026.09.03 | ₩195,511 | ₩198,690 | ₩195,511 | ₩198,314 | +1.43% | 3.7만 |
|---|
| 2026.09.02 | ₩193,433 | ₩195,203 | ₩193,433 | ₩194,184 | +0.39% | 3만 |
|---|
| 2026.09.01 | ₩193,687 | ₩194,479 | ₩192,427 | ₩192,883 | -0.42% | 6.3만 |
|---|
| 2026.08.31 | ₩194,345 | ₩194,345 | ₩192,990 | ₩193,044 | -0.67% | 3.4만 |
|---|
| 2026.08.28 | ₩194,385 | ₩195,310 | ₩194,143 | ₩194,573 | +0.10% | 8.4만 |
|---|
| 2026.08.27 | ₩194,680 | ₩194,988 | ₩192,708 | ₩193,956 | -0.37% | 6만 |
|---|
| 2026.08.26 | ₩195,699 | ₩196,490 | ₩195,498 | ₩196,101 | +0.21% | 3.9만 |
|---|
| 2026.08.25 | ₩196,048 | ₩196,048 | ₩193,929 | ₩194,908 | -0.58% | 4.5만 |
|---|
| 2026.08.24 | ₩193,553 | ₩196,397 | ₩193,553 | ₩196,289 | +1.41% | 6.5만 |
|---|
| 2026.08.21 | ₩193,366 | ₩194,546 | ₩193,030 | ₩193,138 | -0.12% | 12.4만 |
|---|
| 2026.08.20 | ₩192,963 | ₩194,613 | ₩192,615 | ₩193,312 | +0.18% | 7만 |
|---|
| 2026.08.19 | ₩194,599 | ₩196,276 | ₩193,379 | ₩193,527 | -0.55% | 11.5만 |
|---|
| 2026.08.18 | ₩194,747 | ₩196,209 | ₩194,264 | ₩194,452 | -0.15% | 12.4만 |
|---|
| 2026.08.17 | ₩195,364 | ₩196,490 | ₩192,910 | ₩192,977 | -1.22% | 17.6만 |
|---|
| 2026.08.14 | ₩194,881 | ₩196,075 | ₩194,666 | ₩195,471 | +0.30% | 37만 |
|---|
| 2026.08.13 | ₩194,720 | ₩195,458 | ₩193,848 | ₩195,096 | +0.19% | 35.1만 |
|---|
| 2026.08.12 | ₩194,559 | ₩196,128 | ₩193,607 | ₩193,620 | -0.48% | 14.5만 |
|---|
| 2026.08.11 | ₩196,101 | ₩196,853 | ₩195,431 | ₩195,565 | -0.27% | 16.9만 |
|---|
| 2026.08.10 | ₩197,349 | ₩198,529 | ₩195,941 | ₩196,611 | -0.37% | 33.5만 |
|---|
| 2026.08.07 | ₩199,629 | ₩199,629 | ₩197,550 | ₩198,596 | -0.52% | 16.4만 |
|---|
| 2026.08.06 | ₩200,232 | ₩201,144 | ₩198,502 | ₩200,487 | +0.13% | 16.6만 |
|---|
| 2026.08.05 | ₩198,730 | ₩199,910 | ₩197,416 | ₩198,703 | -0.01% | 11.9만 |
|---|
| 2026.08.04 | ₩196,410 | ₩198,019 | ₩194,613 | ₩197,684 | +0.65% | 16.4만 |
|---|
| 2026.08.03 | ₩197,765 | ₩199,065 | ₩196,812 | ₩197,429 | -0.17% | 18.8만 |
|---|
| 2026.07.31 | ₩196,893 | ₩198,690 | ₩196,571 | ₩197,362 | +0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩201,412 | ₩201,412 | ₩196,021 | ₩197,979 | -1.70% | 17.2만 |
|---|
| 2026.07.29 | ₩203,075 | ₩204,135 | ₩201,721 | ₩202,633 | -0.22% | 7.1만 |
|---|
| 2026.07.28 | ₩201,064 | ₩204,363 | ₩200,997 | ₩203,947 | +1.43% | 16.8만 |
|---|
| 2026.07.27 | ₩198,650 | ₩200,755 | ₩198,650 | ₩199,924 | +0.64% | 12.2만 |
|---|
| 2026.07.24 | ₩194,827 | ₩198,851 | ₩194,827 | ₩198,690 | +1.98% | 7.8만 |
|---|
| 2026.07.23 | ₩192,910 | ₩194,586 | ₩191,340 | ₩194,586 | +0.87% | 6.4만 |
|---|
| 2026.07.22 | ₩194,251 | ₩194,640 | ₩192,346 | ₩193,406 | -0.43% | 9.5만 |
|---|
| 2026.07.21 | ₩195,485 | ₩195,485 | ₩193,768 | ₩195,377 | -0.05% | 7.8만 |
|---|
| 2026.07.20 | ₩195,686 | ₩196,665 | ₩195,055 | ₩196,383 | +0.36% | 8.2만 |
|---|
| 2026.07.17 | ₩192,775 | ₩197,174 | ₩192,775 | ₩195,941 | +1.64% | 16.5만 |
|---|
| 2026.07.16 | ₩189,114 | ₩191,890 | ₩189,114 | ₩191,756 | +1.40% | 10.8만 |
|---|
| 2026.07.15 | ₩191,153 | ₩191,327 | ₩188,229 | ₩188,886 | -1.19% | 69.1만 |
|---|
| 2026.07.14 | ₩197,121 | ₩197,845 | ₩194,814 | ₩194,948 | -1.10% | 5.7만 |
|---|
| 2026.07.13 | ₩196,853 | ₩198,395 | ₩196,209 | ₩198,395 | +0.78% | 6.6만 |
|---|
| 2026.07.10 | ₩195,511 | ₩195,793 | ₩194,197 | ₩195,619 | +0.05% | 9.5만 |
|---|
| 2026.07.09 | ₩196,370 | ₩196,906 | ₩194,506 | ₩195,002 | -0.70% | 17.8만 |
|---|
| 2026.07.08 | ₩198,408 | ₩198,502 | ₩195,981 | ₩196,061 | -1.18% | 7.7만 |
|---|
| 2026.07.07 | ₩197,832 | ₩201,412 | ₩197,832 | ₩198,462 | +0.32% | 28.7만 |
|---|
| 2026.07.06 | ₩197,134 | ₩197,241 | ₩195,632 | ₩196,826 | -0.16% | 13.3만 |
|---|
| 2026.07.02 | ₩193,285 | ₩197,496 | ₩191,783 | ₩197,483 | +2.17% | 15.8만 |
|---|
| 2026.07.01 | ₩189,114 | ₩193,138 | ₩189,114 | ₩192,574 | +1.83% | 14.8만 |
|---|
| 2026.06.30 | ₩189,865 | ₩190,174 | ₩188,323 | ₩188,511 | -0.71% | 8.9만 |
|---|
| 2026.06.29 | ₩188,792 | ₩190,093 | ₩188,350 | ₩190,066 | +0.67% | 9.9만 |
|---|
| 2026.06.26 | ₩185,439 | ₩189,718 | ₩185,439 | ₩189,718 | +2.31% | 11.3만 |
|---|
| 2026.06.25 | ₩186,418 | ₩188,470 | ₩184,273 | ₩184,635 | -0.96% | 20만 |
|---|
| 2026.06.24 | ₩186,271 | ₩187,478 | ₩185,077 | ₩186,445 | +0.09% | 7.9만 |
|---|
| 2026.06.23 | ₩183,079 | ₩186,110 | ₩182,972 | ₩185,788 | +1.48% | 7.3만 |
|---|
| 2026.06.22 | ₩180,544 | ₩183,897 | ₩180,544 | ₩181,805 | +0.70% | 8만 |
|---|
| 2026.06.18 | ₩181,845 | ₩182,382 | ₩179,337 | ₩180,236 | -0.89% | 11.6만 |
|---|
| 2026.06.17 | ₩181,336 | ₩182,972 | ₩180,732 | ₩181,108 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩181,711 | ₩183,508 | ₩181,403 | ₩182,167 | +0.25% | 1.9만 |
|---|
| 2026.06.15 | ₩180,960 | ₩181,939 | ₩180,947 | ₩181,081 | +0.07% | 6.9만 |
|---|
| 2026.06.12 | ₩180,303 | ₩181,885 | ₩179,538 | ₩181,818 | +0.84% | 2.1만 |
|---|
| 2026.06.11 | ₩181,040 | ₩181,979 | ₩180,450 | ₩180,598 | -0.24% | 4.2만 |
|---|
| 2026.06.10 | ₩178,948 | ₩182,140 | ₩178,881 | ₩180,839 | +1.06% | 10.4만 |
|---|
| 2026.06.09 | ₩176,534 | ₩178,841 | ₩176,494 | ₩177,822 | +0.73% | 3만 |
|---|
| 2026.06.08 | ₩177,929 | ₩178,305 | ₩176,467 | ₩176,494 | -0.81% | 3.3만 |
|---|
| 2026.06.05 | ₩175,730 | ₩179,713 | ₩175,730 | ₩179,176 | +1.96% | 5만 |
|---|
| 2026.06.04 | ₩173,544 | ₩175,917 | ₩173,248 | ₩173,637 | +0.05% | 1.5만 |
|---|
| 2026.06.03 | ₩172,699 | ₩173,745 | ₩171,210 | ₩171,626 | -0.62% | 2.9만 |
|---|
| 2026.06.02 | ₩171,451 | ₩174,187 | ₩171,451 | ₩173,155 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩171,210 | ₩172,873 | ₩171,210 | ₩171,840 | +0.37% | 3.6만 |
|---|
| 2026.05.29 | ₩173,637 | ₩173,906 | ₩171,881 | ₩172,162 | -0.85% | 3.9만 |
|---|
| 2026.05.28 | ₩175,649 | ₩175,689 | ₩173,745 | ₩173,745 | -1.08% | 3만 |
|---|
| 2026.05.27 | ₩178,707 | ₩179,994 | ₩175,944 | ₩175,971 | -1.53% | 2.5만 |
|---|
| 2026.05.26 | ₩179,632 | ₩180,209 | ₩178,613 | ₩178,854 | -0.43% | 4만 |
|---|
| 2026.05.22 | ₩180,598 | ₩180,665 | ₩179,538 | ₩179,860 | -0.41% | 2.4만 |
|---|
| 2026.05.21 | ₩179,364 | ₩180,880 | ₩178,130 | ₩180,102 | +0.41% | 2.4만 |
|---|
| 2026.05.20 | ₩179,914 | ₩180,652 | ₩178,331 | ₩180,450 | +0.30% | 4.7만 |
|---|
| 2026.05.19 | ₩180,464 | ₩181,792 | ₩179,552 | ₩179,820 | -0.36% | 4.5만 |
|---|
| 2026.05.18 | ₩176,655 | ₩180,826 | ₩176,655 | ₩180,571 | +2.22% | 7.2만 |
|---|
| 2026.05.15 | ₩177,004 | ₩177,996 | ₩176,507 | ₩177,044 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩175,166 | ₩176,373 | ₩175,166 | ₩175,958 | +0.45% | 4만 |
|---|
| 2026.05.13 | ₩175,220 | ₩176,883 | ₩173,785 | ₩174,482 | -0.42% | 2.8만 |
|---|
| 2026.05.12 | ₩175,086 | ₩177,165 | ₩174,040 | ₩176,239 | +0.66% | 9.2만 |
|---|
| 2026.05.11 | ₩175,046 | ₩175,716 | ₩173,932 | ₩175,072 | +0.02% | 3.9만 |
|---|
| 2026.05.08 | ₩175,381 | ₩175,381 | ₩173,731 | ₩174,616 | -0.44% | 1.7만 |
|---|
| 2026.05.07 | ₩175,354 | ₩175,958 | ₩173,959 | ₩175,072 | -0.16% | 3.8만 |
|---|
| 2026.05.06 | ₩177,044 | ₩178,050 | ₩175,984 | ₩175,984 | -0.60% | 4.1만 |
|---|
| 2026.05.05 | ₩176,011 | ₩177,205 | ₩175,756 | ₩176,199 | +0.11% | 1.9만 |
|---|
| 2026.05.04 | ₩176,199 | ₩177,661 | ₩175,435 | ₩175,609 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩178,130 | ₩179,646 | ₩177,017 | ₩177,044 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩175,153 | ₩177,594 | ₩174,308 | ₩177,460 | +1.32% | 3.6만 |
|---|
| 2026.04.29 | ₩178,573 | ₩178,573 | ₩175,676 | ₩176,266 | -1.29% | 4만 |
|---|
| 2026.04.28 | ₩178,546 | ₩179,753 | ₩178,010 | ₩178,787 | +0.14% | 2만 |
|---|
| 2026.04.27 | ₩176,373 | ₩178,653 | ₩176,373 | ₩177,044 | +0.38% | 3.1만 |
|---|
| 2026.04.24 | ₩178,506 | ₩178,546 | ₩176,749 | ₩176,816 | -0.95% | 9.9만 |
|---|
| 2026.04.23 | ₩177,607 | ₩179,471 | ₩177,486 | ₩178,948 | +0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩178,278 | ₩178,506 | ₩176,668 | ₩177,326 | -0.53% | 11.7만 |
|---|
| 2026.04.21 | ₩179,042 | ₩179,766 | ₩178,492 | ₩179,096 | +0.03% | 4.1만 |
|---|
| 2026.04.20 | ₩179,136 | ₩181,054 | ₩178,761 | ₩179,109 | -0.01% | 4만 |
|---|
| 2026.04.17 | ₩177,768 | ₩180,786 | ₩177,768 | ₩179,337 | +0.88% | 6.8만 |
|---|
| 2026.04.16 | ₩177,138 | ₩177,956 | ₩176,400 | ₩177,500 | +0.20% | 4.7만 |
|---|
| 2026.04.15 | ₩176,038 | ₩178,385 | ₩175,448 | ₩177,460 | +0.81% | 4.6만 |
|---|
| 2026.04.14 | ₩176,038 | ₩176,722 | ₩175,126 | ₩175,770 | -0.15% | 5만 |
|---|
| 2026.04.13 | ₩173,423 | ₩176,668 | ₩173,423 | ₩176,601 | +1.83% | 4.7만 |
|---|
| 2026.04.10 | ₩176,829 | ₩176,829 | ₩173,530 | ₩173,932 | -1.64% | 6.1만 |
|---|
| 2026.04.09 | ₩175,488 | ₩178,452 | ₩175,488 | ₩177,044 | +0.89% | 10.1만 |
|---|
| 2026.04.08 | ₩174,737 | ₩176,467 | ₩174,348 | ₩176,440 | +0.97% | 4.4만 |
|---|
| 2026.04.07 | ₩172,578 | ₩173,839 | ₩172,578 | ₩173,262 | +0.40% | 2.1만 |
|---|
| 2026.04.06 | ₩171,599 | ₩173,061 | ₩171,599 | ₩173,007 | +0.82% | 2.5만 |
|---|
| 2026.04.02 | ₩170,405 | ₩172,886 | ₩170,258 | ₩172,283 | +1.10% | 3.1만 |
|---|
| 2026.04.01 | ₩172,095 | ₩172,350 | ₩170,861 | ₩171,143 | -0.55% | 3.4만 |
|---|
| 2026.03.31 | ₩172,202 | ₩172,658 | ₩169,507 | ₩172,055 | -0.09% | 6.1만 |
|---|
| 2026.03.30 | ₩169,185 | ₩171,881 | ₩168,850 | ₩170,982 | +1.06% | 2.1만 |
|---|
| 2026.03.27 | ₩171,398 | ₩171,532 | ₩168,152 | ₩168,353 | -1.78% | 3.1만 |
|---|
| 2026.03.26 | ₩171,451 | ₩172,524 | ₩170,955 | ₩171,787 | +0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩172,243 | ₩172,243 | ₩170,794 | ₩171,170 | -0.62% | 3.9만 |
|---|
| 2026.03.24 | ₩170,888 | ₩173,141 | ₩170,888 | ₩171,787 | +0.53% | 2.6만 |
|---|
| 2026.03.23 | ₩171,492 | ₩173,007 | ₩171,357 | ₩171,813 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩170,177 | ₩170,754 | ₩169,627 | ₩170,405 | +0.13% | 5.1만 |
|---|
| 2026.03.19 | ₩171,465 | ₩172,256 | ₩169,292 | ₩170,097 | -0.80% | 3.7만 |
|---|
| 2026.03.18 | ₩173,731 | ₩174,026 | ₩171,518 | ₩171,518 | -1.27% | 8.6만 |
|---|
| 2026.03.17 | ₩175,032 | ₩176,722 | ₩174,482 | ₩174,509 | -0.30% | 14.5만 |
|---|
| 2026.03.16 | ₩176,266 | ₩178,358 | ₩176,266 | ₩176,628 | +0.21% | 17.5만 |
|---|
| 2026.03.13 | ₩176,923 | ₩177,366 | ₩175,622 | ₩175,622 | -0.74% | 9.2만 |
|---|
| 2026.03.12 | ₩174,067 | ₩176,481 | ₩173,476 | ₩175,622 | +0.89% | 6.2만 |
|---|
| 2026.03.11 | ₩177,098 | ₩177,098 | ₩174,697 | ₩175,233 | -1.05% | 17.7만 |
|---|
| 2026.03.10 | ₩177,084 | ₩179,096 | ₩176,709 | ₩177,299 | +0.12% | 5.2만 |
|---|
| 2026.03.09 | ₩178,559 | ₩178,559 | ₩175,528 | ₩177,366 | -0.67% | 4.6만 |
|---|
| 2026.03.06 | ₩179,766 | ₩180,035 | ₩177,245 | ₩179,941 | +0.10% | 9.4만 |
|---|
| 2026.03.05 | ₩181,698 | ₩182,690 | ₩180,303 | ₩181,242 | -0.25% | 8.9만 |
|---|
| 2026.03.04 | ₩182,918 | ₩182,985 | ₩181,161 | ₩182,556 | -0.20% | 5.8만 |
|---|
| 2026.03.03 | ₩182,073 | ₩183,414 | ₩179,565 | ₩183,012 | +0.52% | 11.5만 |
|---|
| 2026.03.02 | ₩182,382 | ₩185,413 | ₩182,382 | ₩184,487 | +1.15% | 14.5만 |
|---|
| 2026.02.27 | ₩183,159 | ₩183,414 | ₩181,617 | ₩183,159 | 0.00% | 16.3만 |
|---|
| 2026.02.26 | ₩181,805 | ₩184,018 | ₩181,805 | ₩183,468 | +0.91% | 8.1만 |
|---|
| 2026.02.25 | ₩181,121 | ₩181,349 | ₩179,364 | ₩181,255 | +0.07% | 7만 |
|---|
| 2026.02.24 | ₩179,565 | ₩181,121 | ₩178,774 | ₩181,081 | +0.84% | 7.9만 |
|---|
| 2026.02.23 | ₩181,470 | ₩182,931 | ₩179,605 | ₩179,914 | -0.86% | 5.3만 |
|---|
| 2026.02.20 | ₩180,638 | ₩181,939 | ₩179,525 | ₩181,939 | +0.72% | 5.5만 |
|---|
| 2026.02.19 | ₩181,349 | ₩181,456 | ₩179,740 | ₩180,357 | -0.55% | 10.4만 |
|---|
| 2026.02.18 | ₩183,334 | ₩183,334 | ₩180,745 | ₩181,550 | -0.97% | 9.4만 |
|---|
| 2026.02.17 | ₩181,483 | ₩183,683 | ₩181,456 | ₩183,146 | +0.92% | 11.2만 |
|---|
| 2026.02.13 | ₩181,389 | ₩181,389 | ₩179,136 | ₩180,410 | -0.54% | 11.3만 |
|---|
| 2026.02.12 | ₩182,730 | ₩183,803 | ₩180,960 | ₩181,872 | -0.47% | 10.5만 |
|---|
| 2026.02.11 | ₩180,531 | ₩182,717 | ₩179,310 | ₩182,301 | +0.98% | 7.9만 |
|---|
| 2026.02.10 | ₩179,176 | ₩181,040 | ₩178,895 | ₩180,652 | +0.82% | 5.7만 |
|---|
| 2026.02.09 | ₩183,012 | ₩183,656 | ₩179,082 | ₩179,364 | -1.99% | 7만 |
|---|
| 2026.02.06 | ₩184,112 | ₩185,171 | ₩182,610 | ₩183,159 | -0.52% | 4.6만 |
|---|
| 2026.02.05 | ₩182,234 | ₩185,949 | ₩182,234 | ₩183,401 | +0.64% | 12.1만 |
|---|
| 2026.02.04 | ₩179,431 | ₩183,012 | ₩179,176 | ₩181,872 | +1.36% | 12.1만 |
|---|
| 2026.02.03 | ₩178,600 | ₩180,786 | ₩178,452 | ₩178,479 | -0.07% | 8.9만 |
|---|
| 2026.02.02 | ₩178,479 | ₩179,699 | ₩178,264 | ₩178,613 | +0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩177,406 | ₩178,385 | ₩176,574 | ₩178,372 | +0.54% | 5.3만 |
|---|
| 2026.01.29 | ₩177,138 | ₩178,237 | ₩175,703 | ₩177,554 | +0.23% | 10.9만 |
|---|
| 2026.01.28 | ₩174,818 | ₩177,393 | ₩174,228 | ₩176,521 | +0.97% | 18.8만 |
|---|
| 2026.01.27 | ₩175,958 | ₩176,078 | ₩174,777 | ₩175,327 | -0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩174,536 | ₩176,722 | ₩174,536 | ₩176,279 | +1.00% | 4.1만 |
|---|
| 2026.01.23 | ₩174,885 | ₩175,488 | ₩173,088 | ₩174,254 | -0.36% | 3만 |
|---|
| 2026.01.22 | ₩174,455 | ₩175,622 | ₩173,879 | ₩175,622 | +0.67% | 8.1만 |
|---|
| 2026.01.21 | ₩174,576 | ₩175,703 | ₩173,275 | ₩174,791 | +0.12% | 7.5만 |
|---|
| 2026.01.20 | ₩173,061 | ₩175,367 | ₩173,061 | ₩174,174 | +0.64% | 10.1만 |
|---|
| 2026.01.16 | ₩176,119 | ₩176,119 | ₩174,187 | ₩174,576 | -0.88% | 4.2만 |
|---|
| 2026.01.15 | ₩176,923 | ₩178,318 | ₩175,837 | ₩176,186 | -0.42% | 7.8만 |
|---|
| 2026.01.14 | ₩175,515 | ₩177,312 | ₩175,515 | ₩176,735 | +0.70% | 5.4만 |
|---|
| 2026.01.13 | ₩180,222 | ₩180,222 | ₩175,166 | ₩175,394 | -2.68% | 6.5만 |
|---|
| 2026.01.12 | ₩181,027 | ₩181,403 | ₩179,699 | ₩180,303 | -0.40% | 3.5만 |
|---|
| 2026.01.09 | ₩182,797 | ₩183,106 | ₩181,014 | ₩181,014 | -0.98% | 2.4만 |
|---|
| 2026.01.08 | ₩180,759 | ₩183,227 | ₩180,759 | ₩182,422 | +0.92% | 5.5만 |
|---|
| 2026.01.07 | ₩181,362 | ₩181,537 | ₩180,048 | ₩180,129 | -0.68% | 8.6만 |
|---|
| 2026.01.06 | ₩182,180 | ₩182,489 | ₩180,397 | ₩181,604 | -0.32% | 4.6만 |
|---|
| 2026.01.05 | ₩180,249 | ₩184,514 | ₩179,391 | ₩183,146 | +1.61% | 16.5만 |
|---|
| 2026.01.02 | ₩182,207 | ₩182,207 | ₩179,968 | ₩181,094 | -0.61% | 3.7만 |
|---|
| 2025.12.31 | ₩183,736 | ₩183,911 | ₩182,422 | ₩182,596 | -0.62% | 8.9만 |
|---|
| 2025.12.30 | ₩183,924 | ₩184,232 | ₩183,401 | ₩183,951 | +0.01% | 2.8만 |
|---|
| 2025.12.29 | ₩183,468 | ₩184,018 | ₩183,213 | ₩183,803 | +0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩184,058 | ₩184,219 | ₩183,334 | ₩183,548 | -0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩184,447 | ₩184,957 | ₩183,763 | ₩184,326 | -0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩184,085 | ₩185,010 | ₩184,085 | ₩184,219 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩182,931 | ₩184,527 | ₩182,931 | ₩184,125 | +0.65% | 4.9만 |
|---|
| 2025.12.19 | ₩183,227 | ₩183,978 | ₩182,502 | ₩183,066 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩183,414 | ₩183,817 | ₩182,328 | ₩183,468 | +0.03% | 4만 |
|---|
| 2025.12.17 | ₩182,435 | ₩183,669 | ₩182,073 | ₩183,602 | +0.64% | 2.4만 |
|---|
| 2025.12.16 | ₩185,104 | ₩185,761 | ₩182,717 | ₩183,535 | -0.85% | 6.2만 |
|---|
| 2025.12.15 | ₩184,742 | ₩185,962 | ₩184,246 | ₩185,936 | +0.65% | 3.7만 |
|---|
| 2025.12.12 | ₩183,079 | ₩183,978 | ₩183,052 | ₩183,897 | +0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩178,372 | ₩183,146 | ₩178,372 | ₩182,382 | +2.25% | 6.3만 |
|---|
| 2025.12.10 | ₩177,808 | ₩178,814 | ₩177,393 | ₩177,996 | +0.11% | 4.1만 |
|---|
| 2025.12.09 | ₩176,668 | ₩178,613 | ₩176,668 | ₩177,339 | +0.38% | 4.3만 |
|---|
| 2025.12.08 | ₩176,695 | ₩176,990 | ₩175,193 | ₩176,145 | -0.31% | 6.9만 |
|---|
| 2025.12.05 | ₩177,916 | ₩177,916 | ₩176,172 | ₩176,829 | -0.61% | 5.3만 |
|---|
| 2025.12.04 | ₩178,331 | ₩179,391 | ₩177,929 | ₩178,077 | -0.14% | 11.2만 |
|---|
| 2025.12.03 | ₩178,908 | ₩179,458 | ₩177,232 | ₩178,345 | -0.31% | 3.1만 |
|---|
| 2025.12.02 | ₩179,391 | ₩179,391 | ₩177,916 | ₩178,613 | -0.43% | 9.4만 |
|---|
| 2025.12.01 | ₩180,289 | ₩181,617 | ₩179,203 | ₩179,243 | -0.58% | 6.2만 |
|---|
| 2025.11.28 | ₩181,268 | ₩181,778 | ₩180,652 | ₩180,678 | -0.33% | 2.4만 |
|---|
| 2025.11.26 | ₩180,665 | ₩181,912 | ₩180,665 | ₩181,054 | +0.22% | 4.8만 |
|---|
| 2025.11.25 | ₩179,726 | ₩181,349 | ₩179,726 | ₩180,357 | +0.35% | 6.3만 |
|---|
| 2025.11.24 | ₩179,632 | ₩179,632 | ₩178,345 | ₩178,935 | -0.39% | 16.2만 |
|---|
| 2025.11.21 | ₩178,533 | ₩180,839 | ₩178,331 | ₩179,391 | +0.48% | 6.7만 |
|---|
| 2025.11.20 | ₩177,661 | ₩178,492 | ₩176,414 | ₩177,621 | -0.02% | 70.3만 |
|---|
| 2025.11.19 | ₩177,795 | ₩178,264 | ₩175,944 | ₩176,642 | -0.65% | 3만 |
|---|
| 2025.11.18 | ₩176,963 | ₩179,190 | ₩176,963 | ₩177,862 | +0.51% | 2.7만 |
|---|
| 2025.11.17 | ₩179,565 | ₩179,632 | ₩176,776 | ₩177,044 | -1.40% | 11만 |
|---|
| 2025.11.14 | ₩179,217 | ₩180,196 | ₩178,130 | ₩179,217 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩178,841 | ₩180,102 | ₩178,841 | ₩179,297 | +0.25% | 38.7만 |
|---|
| 2025.11.12 | ₩177,232 | ₩179,217 | ₩177,138 | ₩178,975 | +0.98% | 5.7만 |
|---|
| 2025.11.11 | ₩176,279 | ₩177,795 | ₩176,279 | ₩177,406 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩175,086 | ₩176,588 | ₩174,160 | ₩176,132 | +0.60% | 6.2만 |
|---|
| 2025.11.07 | ₩172,712 | ₩175,381 | ₩172,712 | ₩175,367 | +1.54% | 3.6만 |
|---|
| 2025.11.06 | ₩172,484 | ₩174,134 | ₩172,068 | ₩172,471 | -0.01% | 9.4만 |
|---|
| 2025.11.05 | ₩172,739 | ₩174,174 | ₩172,176 | ₩172,176 | -0.33% | 3.8만 |
|---|
| 2025.11.04 | ₩168,876 | ₩172,564 | ₩168,876 | ₩172,350 | +2.06% | 5.4만 |
|---|
| 2025.11.03 | ₩169,238 | ₩169,238 | ₩167,133 | ₩168,984 | -0.15% | 3.7만 |
|---|
| 2025.10.31 | ₩168,541 | ₩170,016 | ₩168,541 | ₩169,547 | +0.60% | 7.8만 |
|---|
| 2025.10.30 | ₩168,326 | ₩170,392 | ₩168,326 | ₩169,346 | +0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩168,380 | ₩169,145 | ₩167,495 | ₩168,139 | -0.14% | 6.9만 |
|---|
| 2025.10.28 | ₩171,653 | ₩171,653 | ₩169,104 | ₩169,171 | -1.45% | 9만 |
|---|
| 2025.10.27 | ₩172,189 | ₩172,430 | ₩171,304 | ₩171,800 | -0.23% | 3만 |
|---|
| 2025.10.24 | ₩172,913 | ₩172,913 | ₩171,666 | ₩171,921 | -0.57% | 2.1만 |
|---|
| 2025.10.23 | ₩172,296 | ₩172,994 | ₩171,639 | ₩172,377 | +0.05% | 3만 |
|---|
| 2025.10.22 | ₩172,269 | ₩173,007 | ₩170,995 | ₩172,189 | -0.05% | 9.6만 |
|---|
| 2025.10.21 | ₩170,271 | ₩172,189 | ₩170,271 | ₩171,813 | +0.91% | 14.6만 |
|---|
| 2025.10.20 | ₩170,875 | ₩171,036 | ₩169,721 | ₩170,459 | -0.24% | 4.7만 |
|---|
| 2025.10.17 | ₩169,721 | ₩170,901 | ₩169,721 | ₩170,620 | +0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩172,712 | ₩172,712 | ₩169,010 | ₩169,265 | -2.00% | 16.4만 |
|---|
| 2025.10.15 | ₩177,862 | ₩177,862 | ₩173,383 | ₩174,911 | -1.66% | 11.3만 |
|---|
| 2025.10.14 | ₩176,212 | ₩179,713 | ₩176,212 | ₩179,579 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩177,030 | ₩177,352 | ₩175,850 | ₩176,776 | -0.14% | 2.3만 |
|---|
| 2025.10.10 | ₩180,075 | ₩180,075 | ₩176,762 | ₩176,802 | -1.82% | 3.1만 |
|---|