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 | ₩188,828 | ₩189,365 | ₩187,916 | ₩188,050 | -0.41% | 6.2만 |
| 2026.10.08 | ₩185,261 | ₩189,848 | ₩185,261 | ₩189,284 | +2.17% | 4.6만 |
| 2026.10.07 | ₩185,073 | ₩186,173 | ₩185,033 | ₩185,408 | +0.18% | 4.9만 |
| 2026.10.06 | ₩184,979 | ₩186,951 | ₩184,979 | ₩185,650 | +0.36% | 6.4만 |
| 2026.10.05 | ₩184,041 | ₩185,596 | ₩183,625 | ₩185,140 | +0.60% | 3.7만 |
| 2026.10.02 | ₩184,094 | ₩184,483 | ₩183,102 | ₩184,175 | +0.04% | 6.9만 |
| 2026.10.01 | ₩181,828 | ₩184,362 | ₩181,546 | ₩184,108 | +1.25% | 8.3만 |
| 2026.09.30 | ₩184,510 | ₩184,510 | ₩181,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,814 |
| -1.46% |
| 9.3만 |
| 2026.09.29 | ₩184,188 | ₩185,100 | ₩183,249 | ₩184,966 | +0.42% | 5.3만 |
|---|
| 2026.09.28 | ₩185,274 | ₩185,690 | ₩184,322 | ₩184,711 | -0.30% | 6.5만 |
|---|
| 2026.09.25 | ₩185,543 | ₩185,556 | ₩183,772 | ₩185,207 | -0.18% | 4.2만 |
|---|
| 2026.09.24 | ₩186,213 | ₩186,803 | ₩184,617 | ₩184,657 | -0.84% | 5.7만 |
|---|
| 2026.09.23 | ₩186,146 | ₩188,533 | ₩185,301 | ₩185,382 | -0.41% | 10.2만 |
|---|
| 2026.09.22 | ₩189,995 | ₩189,995 | ₩185,583 | ₩186,897 | -1.63% | 15만 |
|---|
| 2026.09.21 | ₩191,497 | ₩191,819 | ₩189,499 | ₩189,552 | -1.02% | 6.5만 |
|---|
| 2026.09.18 | ₩191,806 | ₩191,832 | ₩190,035 | ₩191,376 | -0.22% | 4.4만 |
|---|
| 2026.09.17 | ₩193,469 | ₩193,469 | ₩191,658 | ₩192,557 | -0.47% | 4만 |
|---|
| 2026.09.16 | ₩193,831 | ₩194,783 | ₩191,618 | ₩192,932 | -0.46% | 5.8만 |
|---|
| 2026.09.15 | ₩194,287 | ₩194,488 | ₩193,361 | ₩194,407 | +0.06% | 11.6만 |
|---|
| 2026.09.14 | ₩194,461 | ₩195,936 | ₩193,925 | ₩195,346 | +0.46% | 7.5만 |
|---|
| 2026.09.11 | ₩193,522 | ₩194,622 | ₩191,658 | ₩193,147 | -0.19% | 24.1만 |
|---|
| 2026.09.10 | ₩192,490 | ₩193,697 | ₩191,162 | ₩192,154 | -0.17% | 39.2만 |
|---|
| 2026.09.09 | ₩191,457 | ₩191,832 | ₩190,022 | ₩191,698 | +0.13% | 43.2만 |
|---|
| 2026.09.08 | ₩193,562 | ₩194,300 | ₩191,819 | ₩191,873 | -0.87% | 4.7만 |
|---|
| 2026.09.04 | ₩197,143 | ₩197,143 | ₩195,091 | ₩195,212 | -0.98% | 4만 |
|---|
| 2026.09.03 | ₩195,507 | ₩198,685 | ₩195,507 | ₩198,310 | +1.43% | 3.7만 |
|---|
| 2026.09.02 | ₩193,428 | ₩195,199 | ₩193,428 | ₩194,179 | +0.39% | 3만 |
|---|
| 2026.09.01 | ₩193,683 | ₩194,474 | ₩192,422 | ₩192,878 | -0.42% | 6.3만 |
|---|
| 2026.08.31 | ₩194,340 | ₩194,340 | ₩192,986 | ₩193,039 | -0.67% | 3.4만 |
|---|
| 2026.08.28 | ₩194,380 | ₩195,306 | ₩194,139 | ₩194,568 | +0.10% | 8.4만 |
|---|
| 2026.08.27 | ₩194,676 | ₩194,984 | ₩192,704 | ₩193,951 | -0.37% | 6만 |
|---|
| 2026.08.26 | ₩195,695 | ₩196,486 | ₩195,494 | ₩196,097 | +0.21% | 3.9만 |
|---|
| 2026.08.25 | ₩196,043 | ₩196,043 | ₩193,925 | ₩194,904 | -0.58% | 4.5만 |
|---|
| 2026.08.24 | ₩193,549 | ₩196,392 | ₩193,549 | ₩196,285 | +1.41% | 6.5만 |
|---|
| 2026.08.21 | ₩193,361 | ₩194,541 | ₩193,026 | ₩193,133 | -0.12% | 12.4만 |
|---|
| 2026.08.20 | ₩192,959 | ₩194,608 | ₩192,610 | ₩193,308 | +0.18% | 7만 |
|---|
| 2026.08.19 | ₩194,595 | ₩196,271 | ₩193,375 | ₩193,522 | -0.55% | 11.5만 |
|---|
| 2026.08.18 | ₩194,743 | ₩196,204 | ₩194,260 | ₩194,448 | -0.15% | 12.4만 |
|---|
| 2026.08.17 | ₩195,359 | ₩196,486 | ₩192,905 | ₩192,972 | -1.22% | 17.6만 |
|---|
| 2026.08.14 | ₩194,877 | ₩196,070 | ₩194,662 | ₩195,467 | +0.30% | 37만 |
|---|
| 2026.08.13 | ₩194,716 | ₩195,453 | ₩193,844 | ₩195,091 | +0.19% | 35.1만 |
|---|
| 2026.08.12 | ₩194,555 | ₩196,124 | ₩193,603 | ₩193,616 | -0.48% | 14.5만 |
|---|
| 2026.08.11 | ₩196,097 | ₩196,848 | ₩195,427 | ₩195,561 | -0.27% | 16.9만 |
|---|
| 2026.08.10 | ₩197,344 | ₩198,525 | ₩195,936 | ₩196,607 | -0.37% | 33.5만 |
|---|
| 2026.08.07 | ₩199,624 | ₩199,624 | ₩197,546 | ₩198,592 | -0.52% | 16.4만 |
|---|
| 2026.08.06 | ₩200,228 | ₩201,140 | ₩198,498 | ₩200,483 | +0.13% | 16.6만 |
|---|
| 2026.08.05 | ₩198,726 | ₩199,906 | ₩197,411 | ₩198,699 | -0.01% | 11.9만 |
|---|
| 2026.08.04 | ₩196,406 | ₩198,015 | ₩194,608 | ₩197,680 | +0.65% | 16.4만 |
|---|
| 2026.08.03 | ₩197,760 | ₩199,061 | ₩196,808 | ₩197,425 | -0.17% | 18.8만 |
|---|
| 2026.07.31 | ₩196,888 | ₩198,685 | ₩196,567 | ₩197,358 | +0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩201,408 | ₩201,408 | ₩196,017 | ₩197,975 | -1.70% | 17.2만 |
|---|
| 2026.07.29 | ₩203,071 | ₩204,130 | ₩201,716 | ₩202,628 | -0.22% | 7.1만 |
|---|
| 2026.07.28 | ₩201,059 | ₩204,358 | ₩200,992 | ₩203,943 | +1.43% | 16.8만 |
|---|
| 2026.07.27 | ₩198,645 | ₩200,751 | ₩198,645 | ₩199,919 | +0.64% | 12.2만 |
|---|
| 2026.07.24 | ₩194,823 | ₩198,846 | ₩194,823 | ₩198,685 | +1.98% | 7.8만 |
|---|
| 2026.07.23 | ₩192,905 | ₩194,582 | ₩191,336 | ₩194,582 | +0.87% | 6.4만 |
|---|
| 2026.07.22 | ₩194,246 | ₩194,635 | ₩192,342 | ₩193,401 | -0.43% | 9.5만 |
|---|
| 2026.07.21 | ₩195,480 | ₩195,480 | ₩193,764 | ₩195,373 | -0.05% | 7.8만 |
|---|
| 2026.07.20 | ₩195,681 | ₩196,660 | ₩195,051 | ₩196,379 | +0.36% | 8.2만 |
|---|
| 2026.07.17 | ₩192,771 | ₩197,170 | ₩192,771 | ₩195,936 | +1.64% | 16.5만 |
|---|
| 2026.07.16 | ₩189,110 | ₩191,886 | ₩189,110 | ₩191,752 | +1.40% | 10.8만 |
|---|
| 2026.07.15 | ₩191,148 | ₩191,323 | ₩188,225 | ₩188,882 | -1.19% | 69.1만 |
|---|
| 2026.07.14 | ₩197,116 | ₩197,841 | ₩194,810 | ₩194,944 | -1.10% | 5.7만 |
|---|
| 2026.07.13 | ₩196,848 | ₩198,390 | ₩196,204 | ₩198,390 | +0.78% | 6.6만 |
|---|
| 2026.07.10 | ₩195,507 | ₩195,789 | ₩194,193 | ₩195,614 | +0.05% | 9.5만 |
|---|
| 2026.07.09 | ₩196,365 | ₩196,902 | ₩194,501 | ₩194,997 | -0.70% | 17.8만 |
|---|
| 2026.07.08 | ₩198,404 | ₩198,498 | ₩195,976 | ₩196,057 | -1.18% | 7.7만 |
|---|
| 2026.07.07 | ₩197,827 | ₩201,408 | ₩197,827 | ₩198,457 | +0.32% | 28.7만 |
|---|
| 2026.07.06 | ₩197,130 | ₩197,237 | ₩195,628 | ₩196,821 | -0.16% | 13.3만 |
|---|
| 2026.07.02 | ₩193,281 | ₩197,492 | ₩191,779 | ₩197,478 | +2.17% | 15.8만 |
|---|
| 2026.07.01 | ₩189,110 | ₩193,133 | ₩189,110 | ₩192,570 | +1.83% | 14.8만 |
|---|
| 2026.06.30 | ₩189,861 | ₩190,169 | ₩188,319 | ₩188,506 | -0.71% | 8.9만 |
|---|
| 2026.06.29 | ₩188,788 | ₩190,089 | ₩188,345 | ₩190,062 | +0.67% | 9.9만 |
|---|
| 2026.06.26 | ₩185,435 | ₩189,713 | ₩185,435 | ₩189,713 | +2.31% | 11.3만 |
|---|
| 2026.06.25 | ₩186,414 | ₩188,466 | ₩184,269 | ₩184,631 | -0.96% | 20만 |
|---|
| 2026.06.24 | ₩186,267 | ₩187,474 | ₩185,073 | ₩186,441 | +0.09% | 7.9만 |
|---|
| 2026.06.23 | ₩183,075 | ₩186,106 | ₩182,968 | ₩185,784 | +1.48% | 7.3만 |
|---|
| 2026.06.22 | ₩180,540 | ₩183,893 | ₩180,540 | ₩181,801 | +0.70% | 8만 |
|---|
| 2026.06.18 | ₩181,841 | ₩182,378 | ₩179,333 | ₩180,232 | -0.89% | 11.6만 |
|---|
| 2026.06.17 | ₩181,331 | ₩182,968 | ₩180,728 | ₩181,103 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩181,707 | ₩183,504 | ₩181,399 | ₩182,163 | +0.25% | 1.9만 |
|---|
| 2026.06.15 | ₩180,956 | ₩181,935 | ₩180,943 | ₩181,077 | +0.07% | 6.9만 |
|---|
| 2026.06.12 | ₩180,299 | ₩181,881 | ₩179,534 | ₩181,814 | +0.84% | 2.1만 |
|---|
| 2026.06.11 | ₩181,036 | ₩181,975 | ₩180,446 | ₩180,594 | -0.24% | 4.2만 |
|---|
| 2026.06.10 | ₩178,944 | ₩182,136 | ₩178,877 | ₩180,835 | +1.06% | 10.4만 |
|---|
| 2026.06.09 | ₩176,530 | ₩178,837 | ₩176,490 | ₩177,818 | +0.73% | 3만 |
|---|
| 2026.06.08 | ₩177,925 | ₩178,301 | ₩176,463 | ₩176,490 | -0.81% | 3.3만 |
|---|
| 2026.06.05 | ₩175,726 | ₩179,709 | ₩175,726 | ₩179,172 | +1.96% | 5만 |
|---|
| 2026.06.04 | ₩173,540 | ₩175,913 | ₩173,245 | ₩173,634 | +0.05% | 1.5만 |
|---|
| 2026.06.03 | ₩172,695 | ₩173,741 | ₩171,206 | ₩171,622 | -0.62% | 2.9만 |
|---|
| 2026.06.02 | ₩171,447 | ₩174,183 | ₩171,447 | ₩173,151 | +0.99% | 5.1만 |
|---|
| 2026.06.01 | ₩171,206 | ₩172,869 | ₩171,206 | ₩171,836 | +0.37% | 3.6만 |
|---|
| 2026.05.29 | ₩173,634 | ₩173,902 | ₩171,877 | ₩172,158 | -0.85% | 3.9만 |
|---|
| 2026.05.28 | ₩175,645 | ₩175,685 | ₩173,741 | ₩173,741 | -1.08% | 3만 |
|---|
| 2026.05.27 | ₩178,703 | ₩179,990 | ₩175,940 | ₩175,967 | -1.53% | 2.5만 |
|---|
| 2026.05.26 | ₩179,628 | ₩180,205 | ₩178,609 | ₩178,850 | -0.43% | 4만 |
|---|
| 2026.05.22 | ₩180,594 | ₩180,661 | ₩179,534 | ₩179,856 | -0.41% | 2.4만 |
|---|
| 2026.05.21 | ₩179,360 | ₩180,875 | ₩178,126 | ₩180,098 | +0.41% | 2.4만 |
|---|
| 2026.05.20 | ₩179,910 | ₩180,648 | ₩178,327 | ₩180,446 | +0.30% | 4.7만 |
|---|
| 2026.05.19 | ₩180,460 | ₩181,787 | ₩179,548 | ₩179,816 | -0.36% | 4.5만 |
|---|
| 2026.05.18 | ₩176,651 | ₩180,822 | ₩176,651 | ₩180,567 | +2.22% | 7.2만 |
|---|
| 2026.05.15 | ₩177,000 | ₩177,992 | ₩176,503 | ₩177,040 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩175,162 | ₩176,369 | ₩175,162 | ₩175,954 | +0.45% | 4만 |
|---|
| 2026.05.13 | ₩175,216 | ₩176,879 | ₩173,781 | ₩174,478 | -0.42% | 2.8만 |
|---|
| 2026.05.12 | ₩175,082 | ₩177,161 | ₩174,036 | ₩176,235 | +0.66% | 9.2만 |
|---|
| 2026.05.11 | ₩175,042 | ₩175,712 | ₩173,929 | ₩175,068 | +0.02% | 3.9만 |
|---|
| 2026.05.08 | ₩175,377 | ₩175,377 | ₩173,727 | ₩174,613 | -0.44% | 1.7만 |
|---|
| 2026.05.07 | ₩175,350 | ₩175,954 | ₩173,955 | ₩175,068 | -0.16% | 3.8만 |
|---|
| 2026.05.06 | ₩177,040 | ₩178,046 | ₩175,980 | ₩175,980 | -0.60% | 4.1만 |
|---|
| 2026.05.05 | ₩176,007 | ₩177,201 | ₩175,752 | ₩176,195 | +0.11% | 1.9만 |
|---|
| 2026.05.04 | ₩176,195 | ₩177,657 | ₩175,431 | ₩175,605 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩178,126 | ₩179,642 | ₩177,013 | ₩177,040 | -0.61% | 4.9만 |
|---|
| 2026.04.30 | ₩175,149 | ₩177,590 | ₩174,304 | ₩177,456 | +1.32% | 3.6만 |
|---|
| 2026.04.29 | ₩178,569 | ₩178,569 | ₩175,672 | ₩176,262 | -1.29% | 4만 |
|---|
| 2026.04.28 | ₩178,542 | ₩179,749 | ₩178,006 | ₩178,783 | +0.14% | 2만 |
|---|
| 2026.04.27 | ₩176,369 | ₩178,649 | ₩176,369 | ₩177,040 | +0.38% | 3.1만 |
|---|
| 2026.04.24 | ₩178,502 | ₩178,542 | ₩176,745 | ₩176,812 | -0.95% | 9.9만 |
|---|
| 2026.04.23 | ₩177,603 | ₩179,467 | ₩177,482 | ₩178,944 | +0.76% | 3.9만 |
|---|
| 2026.04.22 | ₩178,274 | ₩178,502 | ₩176,664 | ₩177,322 | -0.53% | 11.7만 |
|---|
| 2026.04.21 | ₩179,038 | ₩179,762 | ₩178,488 | ₩179,092 | +0.03% | 4.1만 |
|---|
| 2026.04.20 | ₩179,132 | ₩181,050 | ₩178,757 | ₩179,105 | -0.01% | 4만 |
|---|
| 2026.04.17 | ₩177,764 | ₩180,782 | ₩177,764 | ₩179,333 | +0.88% | 6.8만 |
|---|
| 2026.04.16 | ₩177,134 | ₩177,952 | ₩176,396 | ₩177,496 | +0.20% | 4.7만 |
|---|
| 2026.04.15 | ₩176,034 | ₩178,381 | ₩175,444 | ₩177,456 | +0.81% | 4.6만 |
|---|
| 2026.04.14 | ₩176,034 | ₩176,718 | ₩175,122 | ₩175,766 | -0.15% | 5만 |
|---|
| 2026.04.13 | ₩173,419 | ₩176,664 | ₩173,419 | ₩176,597 | +1.83% | 4.7만 |
|---|
| 2026.04.10 | ₩176,825 | ₩176,825 | ₩173,526 | ₩173,929 | -1.64% | 6.1만 |
|---|
| 2026.04.09 | ₩175,484 | ₩178,448 | ₩175,484 | ₩177,040 | +0.89% | 10.1만 |
|---|
| 2026.04.08 | ₩174,733 | ₩176,463 | ₩174,344 | ₩176,436 | +0.97% | 4.4만 |
|---|
| 2026.04.07 | ₩172,574 | ₩173,835 | ₩172,574 | ₩173,258 | +0.40% | 2.1만 |
|---|
| 2026.04.06 | ₩171,595 | ₩173,057 | ₩171,595 | ₩173,003 | +0.82% | 2.5만 |
|---|
| 2026.04.02 | ₩170,401 | ₩172,882 | ₩170,254 | ₩172,279 | +1.10% | 3.1만 |
|---|
| 2026.04.01 | ₩172,091 | ₩172,346 | ₩170,857 | ₩171,139 | -0.55% | 3.4만 |
|---|
| 2026.03.31 | ₩172,199 | ₩172,655 | ₩169,503 | ₩172,051 | -0.09% | 6.1만 |
|---|
| 2026.03.30 | ₩169,181 | ₩171,877 | ₩168,846 | ₩170,978 | +1.06% | 2.1만 |
|---|
| 2026.03.27 | ₩171,394 | ₩171,528 | ₩168,148 | ₩168,350 | -1.78% | 3.1만 |
|---|
| 2026.03.26 | ₩171,447 | ₩172,520 | ₩170,951 | ₩171,783 | +0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩172,239 | ₩172,239 | ₩170,790 | ₩171,166 | -0.62% | 3.9만 |
|---|
| 2026.03.24 | ₩170,884 | ₩173,137 | ₩170,884 | ₩171,783 | +0.53% | 2.6만 |
|---|
| 2026.03.23 | ₩171,488 | ₩173,003 | ₩171,354 | ₩171,810 | +0.19% | 17.7만 |
|---|
| 2026.03.20 | ₩170,173 | ₩170,750 | ₩169,624 | ₩170,401 | +0.13% | 5.1만 |
|---|
| 2026.03.19 | ₩171,461 | ₩172,252 | ₩169,288 | ₩170,093 | -0.80% | 3.7만 |
|---|
| 2026.03.18 | ₩173,727 | ₩174,022 | ₩171,515 | ₩171,515 | -1.27% | 8.6만 |
|---|
| 2026.03.17 | ₩175,028 | ₩176,718 | ₩174,478 | ₩174,505 | -0.30% | 14.5만 |
|---|
| 2026.03.16 | ₩176,262 | ₩178,354 | ₩176,262 | ₩176,624 | +0.21% | 17.5만 |
|---|
| 2026.03.13 | ₩176,919 | ₩177,362 | ₩175,618 | ₩175,618 | -0.74% | 9.2만 |
|---|
| 2026.03.12 | ₩174,063 | ₩176,477 | ₩173,473 | ₩175,618 | +0.89% | 6.2만 |
|---|
| 2026.03.11 | ₩177,094 | ₩177,094 | ₩174,693 | ₩175,229 | -1.05% | 17.7만 |
|---|
| 2026.03.10 | ₩177,080 | ₩179,092 | ₩176,705 | ₩177,295 | +0.12% | 5.2만 |
|---|
| 2026.03.09 | ₩178,555 | ₩178,555 | ₩175,524 | ₩177,362 | -0.67% | 4.6만 |
|---|
| 2026.03.06 | ₩179,762 | ₩180,031 | ₩177,241 | ₩179,937 | +0.10% | 9.4만 |
|---|
| 2026.03.05 | ₩181,694 | ₩182,686 | ₩180,299 | ₩181,238 | -0.25% | 8.9만 |
|---|
| 2026.03.04 | ₩182,914 | ₩182,981 | ₩181,157 | ₩182,552 | -0.20% | 5.8만 |
|---|
| 2026.03.03 | ₩182,069 | ₩183,410 | ₩179,561 | ₩183,008 | +0.52% | 11.5만 |
|---|
| 2026.03.02 | ₩182,378 | ₩185,408 | ₩182,378 | ₩184,483 | +1.15% | 14.5만 |
|---|
| 2026.02.27 | ₩183,155 | ₩183,410 | ₩181,613 | ₩183,155 | 0.00% | 16.3만 |
|---|
| 2026.02.26 | ₩181,801 | ₩184,014 | ₩181,801 | ₩183,464 | +0.91% | 8.1만 |
|---|
| 2026.02.25 | ₩181,117 | ₩181,345 | ₩179,360 | ₩181,251 | +0.07% | 7만 |
|---|
| 2026.02.24 | ₩179,561 | ₩181,117 | ₩178,770 | ₩181,077 | +0.84% | 7.9만 |
|---|
| 2026.02.23 | ₩181,466 | ₩182,927 | ₩179,601 | ₩179,910 | -0.86% | 5.3만 |
|---|
| 2026.02.20 | ₩180,634 | ₩181,935 | ₩179,521 | ₩181,935 | +0.72% | 5.5만 |
|---|
| 2026.02.19 | ₩181,345 | ₩181,452 | ₩179,736 | ₩180,352 | -0.55% | 10.4만 |
|---|
| 2026.02.18 | ₩183,330 | ₩183,330 | ₩180,741 | ₩181,546 | -0.97% | 9.4만 |
|---|
| 2026.02.17 | ₩181,479 | ₩183,678 | ₩181,452 | ₩183,142 | +0.92% | 11.2만 |
|---|
| 2026.02.13 | ₩181,385 | ₩181,385 | ₩179,132 | ₩180,406 | -0.54% | 11.3만 |
|---|
| 2026.02.12 | ₩182,726 | ₩183,799 | ₩180,956 | ₩181,868 | -0.47% | 10.5만 |
|---|
| 2026.02.11 | ₩180,527 | ₩182,713 | ₩179,306 | ₩182,297 | +0.98% | 7.9만 |
|---|
| 2026.02.10 | ₩179,172 | ₩181,036 | ₩178,891 | ₩180,648 | +0.82% | 5.7만 |
|---|
| 2026.02.09 | ₩183,008 | ₩183,652 | ₩179,078 | ₩179,360 | -1.99% | 7만 |
|---|
| 2026.02.06 | ₩184,108 | ₩185,167 | ₩182,606 | ₩183,155 | -0.52% | 4.6만 |
|---|
| 2026.02.05 | ₩182,230 | ₩185,945 | ₩182,230 | ₩183,397 | +0.64% | 12.1만 |
|---|
| 2026.02.04 | ₩179,427 | ₩183,008 | ₩179,172 | ₩181,868 | +1.36% | 12.1만 |
|---|
| 2026.02.03 | ₩178,596 | ₩180,782 | ₩178,448 | ₩178,475 | -0.07% | 8.9만 |
|---|
| 2026.02.02 | ₩178,475 | ₩179,695 | ₩178,260 | ₩178,609 | +0.08% | 4.8만 |
|---|
| 2026.01.30 | ₩177,402 | ₩178,381 | ₩176,571 | ₩178,368 | +0.54% | 5.3만 |
|---|
| 2026.01.29 | ₩177,134 | ₩178,234 | ₩175,699 | ₩177,550 | +0.23% | 10.9만 |
|---|
| 2026.01.28 | ₩174,814 | ₩177,389 | ₩174,224 | ₩176,517 | +0.97% | 18.8만 |
|---|
| 2026.01.27 | ₩175,954 | ₩176,074 | ₩174,773 | ₩175,323 | -0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩174,532 | ₩176,718 | ₩174,532 | ₩176,276 | +1.00% | 4.1만 |
|---|
| 2026.01.23 | ₩174,881 | ₩175,484 | ₩173,084 | ₩174,250 | -0.36% | 3만 |
|---|
| 2026.01.22 | ₩174,452 | ₩175,618 | ₩173,875 | ₩175,618 | +0.67% | 8.1만 |
|---|
| 2026.01.21 | ₩174,572 | ₩175,699 | ₩173,271 | ₩174,787 | +0.12% | 7.5만 |
|---|
| 2026.01.20 | ₩173,057 | ₩175,364 | ₩173,057 | ₩174,170 | +0.64% | 10.1만 |
|---|
| 2026.01.16 | ₩176,115 | ₩176,115 | ₩174,183 | ₩174,572 | -0.88% | 4.2만 |
|---|
| 2026.01.15 | ₩176,919 | ₩178,314 | ₩175,833 | ₩176,182 | -0.42% | 7.8만 |
|---|
| 2026.01.14 | ₩175,511 | ₩177,308 | ₩175,511 | ₩176,731 | +0.70% | 5.4만 |
|---|
| 2026.01.13 | ₩180,218 | ₩180,218 | ₩175,162 | ₩175,390 | -2.68% | 6.5만 |
|---|
| 2026.01.12 | ₩181,023 | ₩181,399 | ₩179,695 | ₩180,299 | -0.40% | 3.5만 |
|---|
| 2026.01.09 | ₩182,793 | ₩183,102 | ₩181,010 | ₩181,010 | -0.98% | 2.4만 |
|---|
| 2026.01.08 | ₩180,755 | ₩183,222 | ₩180,755 | ₩182,418 | +0.92% | 5.5만 |
|---|
| 2026.01.07 | ₩181,358 | ₩181,533 | ₩180,044 | ₩180,124 | -0.68% | 8.6만 |
|---|
| 2026.01.06 | ₩182,176 | ₩182,485 | ₩180,393 | ₩181,600 | -0.32% | 4.6만 |
|---|
| 2026.01.05 | ₩180,245 | ₩184,510 | ₩179,387 | ₩183,142 | +1.61% | 16.5만 |
|---|
| 2026.01.02 | ₩182,203 | ₩182,203 | ₩179,964 | ₩181,090 | -0.61% | 3.7만 |
|---|
| 2025.12.31 | ₩183,732 | ₩183,906 | ₩182,418 | ₩182,592 | -0.62% | 8.9만 |
|---|
| 2025.12.30 | ₩183,920 | ₩184,228 | ₩183,397 | ₩183,947 | +0.01% | 2.8만 |
|---|
| 2025.12.29 | ₩183,464 | ₩184,014 | ₩183,209 | ₩183,799 | +0.18% | 2.4만 |
|---|
| 2025.12.26 | ₩184,054 | ₩184,215 | ₩183,330 | ₩183,544 | -0.28% | 1.3만 |
|---|
| 2025.12.24 | ₩184,443 | ₩184,952 | ₩183,759 | ₩184,322 | -0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩184,081 | ₩185,006 | ₩184,081 | ₩184,215 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩182,927 | ₩184,523 | ₩182,927 | ₩184,121 | +0.65% | 4.9만 |
|---|
| 2025.12.19 | ₩183,222 | ₩183,973 | ₩182,498 | ₩183,062 | -0.09% | 2.6만 |
|---|
| 2025.12.18 | ₩183,410 | ₩183,813 | ₩182,324 | ₩183,464 | +0.03% | 4만 |
|---|
| 2025.12.17 | ₩182,431 | ₩183,665 | ₩182,069 | ₩183,598 | +0.64% | 2.4만 |
|---|
| 2025.12.16 | ₩185,100 | ₩185,757 | ₩182,713 | ₩183,531 | -0.85% | 6.2만 |
|---|
| 2025.12.15 | ₩184,738 | ₩185,958 | ₩184,242 | ₩185,931 | +0.65% | 3.7만 |
|---|
| 2025.12.12 | ₩183,075 | ₩183,973 | ₩183,048 | ₩183,893 | +0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩178,368 | ₩183,142 | ₩178,368 | ₩182,378 | +2.25% | 6.3만 |
|---|
| 2025.12.10 | ₩177,804 | ₩178,810 | ₩177,389 | ₩177,992 | +0.11% | 4.1만 |
|---|
| 2025.12.09 | ₩176,664 | ₩178,609 | ₩176,664 | ₩177,335 | +0.38% | 4.3만 |
|---|
| 2025.12.08 | ₩176,691 | ₩176,986 | ₩175,189 | ₩176,141 | -0.31% | 6.9만 |
|---|
| 2025.12.05 | ₩177,912 | ₩177,912 | ₩176,168 | ₩176,825 | -0.61% | 5.3만 |
|---|
| 2025.12.04 | ₩178,327 | ₩179,387 | ₩177,925 | ₩178,073 | -0.14% | 11.2만 |
|---|
| 2025.12.03 | ₩178,904 | ₩179,454 | ₩177,228 | ₩178,341 | -0.31% | 3.1만 |
|---|
| 2025.12.02 | ₩179,387 | ₩179,387 | ₩177,912 | ₩178,609 | -0.43% | 9.4만 |
|---|
| 2025.12.01 | ₩180,285 | ₩181,613 | ₩179,199 | ₩179,239 | -0.58% | 6.2만 |
|---|
| 2025.11.28 | ₩181,264 | ₩181,774 | ₩180,648 | ₩180,674 | -0.33% | 2.4만 |
|---|
| 2025.11.26 | ₩180,661 | ₩181,908 | ₩180,661 | ₩181,050 | +0.22% | 4.8만 |
|---|
| 2025.11.25 | ₩179,722 | ₩181,345 | ₩179,722 | ₩180,352 | +0.35% | 6.3만 |
|---|
| 2025.11.24 | ₩179,628 | ₩179,628 | ₩178,341 | ₩178,931 | -0.39% | 16.2만 |
|---|
| 2025.11.21 | ₩178,529 | ₩180,835 | ₩178,327 | ₩179,387 | +0.48% | 6.7만 |
|---|
| 2025.11.20 | ₩177,657 | ₩178,488 | ₩176,410 | ₩177,617 | -0.02% | 70.3만 |
|---|
| 2025.11.19 | ₩177,791 | ₩178,260 | ₩175,940 | ₩176,638 | -0.65% | 3만 |
|---|
| 2025.11.18 | ₩176,959 | ₩179,186 | ₩176,959 | ₩177,858 | +0.51% | 2.7만 |
|---|
| 2025.11.17 | ₩179,561 | ₩179,628 | ₩176,772 | ₩177,040 | -1.40% | 11만 |
|---|
| 2025.11.14 | ₩179,213 | ₩180,192 | ₩178,126 | ₩179,213 | 0.00% | 6.1만 |
|---|
| 2025.11.13 | ₩178,837 | ₩180,098 | ₩178,837 | ₩179,293 | +0.25% | 38.7만 |
|---|
| 2025.11.12 | ₩177,228 | ₩179,213 | ₩177,134 | ₩178,971 | +0.98% | 5.7만 |
|---|
| 2025.11.11 | ₩176,276 | ₩177,791 | ₩176,276 | ₩177,402 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩175,082 | ₩176,584 | ₩174,157 | ₩176,128 | +0.60% | 6.2만 |
|---|
| 2025.11.07 | ₩172,708 | ₩175,377 | ₩172,708 | ₩175,364 | +1.54% | 3.6만 |
|---|
| 2025.11.06 | ₩172,480 | ₩174,130 | ₩172,064 | ₩172,467 | -0.01% | 9.4만 |
|---|
| 2025.11.05 | ₩172,735 | ₩174,170 | ₩172,172 | ₩172,172 | -0.33% | 3.8만 |
|---|
| 2025.11.04 | ₩168,873 | ₩172,561 | ₩168,873 | ₩172,346 | +2.06% | 5.4만 |
|---|
| 2025.11.03 | ₩169,235 | ₩169,235 | ₩167,129 | ₩168,980 | -0.15% | 3.7만 |
|---|
| 2025.10.31 | ₩168,537 | ₩170,013 | ₩168,537 | ₩169,543 | +0.60% | 7.8만 |
|---|
| 2025.10.30 | ₩168,323 | ₩170,388 | ₩168,323 | ₩169,342 | +0.61% | 2.7만 |
|---|
| 2025.10.29 | ₩168,376 | ₩169,141 | ₩167,491 | ₩168,135 | -0.14% | 6.9만 |
|---|
| 2025.10.28 | ₩171,649 | ₩171,649 | ₩169,101 | ₩169,168 | -1.45% | 9만 |
|---|
| 2025.10.27 | ₩172,185 | ₩172,427 | ₩171,300 | ₩171,796 | -0.23% | 3만 |
|---|
| 2025.10.24 | ₩172,909 | ₩172,909 | ₩171,662 | ₩171,917 | -0.57% | 2.1만 |
|---|
| 2025.10.23 | ₩172,292 | ₩172,990 | ₩171,635 | ₩172,373 | +0.05% | 3만 |
|---|
| 2025.10.22 | ₩172,266 | ₩173,003 | ₩170,992 | ₩172,185 | -0.05% | 9.6만 |
|---|
| 2025.10.21 | ₩170,267 | ₩172,185 | ₩170,267 | ₩171,810 | +0.91% | 14.6만 |
|---|
| 2025.10.20 | ₩170,871 | ₩171,032 | ₩169,717 | ₩170,455 | -0.24% | 4.7만 |
|---|
| 2025.10.17 | ₩169,717 | ₩170,898 | ₩169,717 | ₩170,616 | +0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩172,708 | ₩172,708 | ₩169,007 | ₩169,261 | -2.00% | 16.4만 |
|---|
| 2025.10.15 | ₩177,858 | ₩177,858 | ₩173,379 | ₩174,908 | -1.66% | 11.3만 |
|---|
| 2025.10.14 | ₩176,208 | ₩179,709 | ₩176,208 | ₩179,575 | +1.91% | 3.2만 |
|---|
| 2025.10.13 | ₩177,027 | ₩177,348 | ₩175,846 | ₩176,772 | -0.14% | 2.3만 |
|---|
| 2025.10.10 | ₩180,071 | ₩180,071 | ₩176,758 | ₩176,799 | -1.82% | 3.1만 |
|---|