시장 데이터를 불러오는 중
전체 종목
iShares U.S. Financial ETF 과거 주가
iShares U.S. Financial ETF · IYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Financial ETF · IYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩170,719 | ₩172,045 | ₩170,558 | ₩171,724 | +0.59% | 16.5만 |
| 2026.10.08 | ₩168,186 | ₩170,960 | ₩168,186 | ₩170,611 | +1.44% | 82.1만 |
| 2026.10.07 | ₩168,843 | ₩169,191 | ₩167,931 | ₩169,017 | +0.10% | 26.2만 |
| 2026.10.06 | ₩170,317 | ₩171,402 | ₩170,075 | ₩170,397 | +0.05% | 31.1만 |
| 2026.10.05 | ₩169,204 | ₩170,330 | ₩168,441 | ₩169,982 | +0.46% | 29만 |
| 2026.10.02 | ₩169,379 | ₩169,955 | ₩168,213 | ₩168,936 | -0.26% | 23.8만 |
| 2026.10.01 | ₩167,905 | ₩169,057 | ₩166,591 | ₩168,883 | +0.58% | 48.4만 |
| 2026.09.30 | ₩170,196 | ₩170,236 | ₩168,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,387 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,772 | ₩171,308 | ₩169,137 | ₩170,183 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩172,394 | ₩172,501 | ₩170,544 | ₩170,745 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩172,554 | ₩173,318 | ₩171,657 | ₩173,184 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩172,836 | ₩173,198 | ₩171,456 | ₩172,219 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩173,157 | ₩174,765 | ₩172,742 | ₩172,836 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩177,620 | ₩177,620 | ₩173,077 | ₩173,921 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩177,807 | ₩177,914 | ₩176,950 | ₩177,298 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,757 | ₩176,842 | ₩175,409 | ₩176,574 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩177,847 | ₩177,847 | ₩175,502 | ₩176,427 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩179,442 | ₩179,442 | ₩174,712 | ₩176,387 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩180,099 | ₩180,099 | ₩178,316 | ₩179,455 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩181,774 | ₩182,270 | ₩179,871 | ₩180,876 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩182,538 | ₩182,538 | ₩180,863 | ₩181,653 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩181,063 | ₩181,600 | ₩180,300 | ₩180,782 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩181,961 | ₩182,444 | ₩180,460 | ₩181,412 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩183,837 | ₩184,065 | ₩182,203 | ₩182,337 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩184,869 | ₩185,472 | ₩184,360 | ₩184,950 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩183,998 | ₩186,383 | ₩183,998 | ₩186,182 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩182,149 | ₩184,668 | ₩181,693 | ₩182,605 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩182,417 | ₩183,730 | ₩181,198 | ₩181,439 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩183,315 | ₩183,315 | ₩182,739 | ₩182,873 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩184,079 | ₩185,070 | ₩183,703 | ₩184,038 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩183,395 | ₩184,507 | ₩182,806 | ₩183,422 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩184,226 | ₩184,829 | ₩183,556 | ₩184,320 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩184,038 | ₩184,695 | ₩183,020 | ₩184,427 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩182,832 | ₩184,789 | ₩182,832 | ₩184,065 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩181,827 | ₩183,248 | ₩181,827 | ₩182,457 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩182,417 | ₩182,913 | ₩180,635 | ₩180,662 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩184,226 | ₩184,708 | ₩182,323 | ₩182,511 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩183,904 | ₩184,467 | ₩183,328 | ₩183,824 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩184,896 | ₩185,901 | ₩183,596 | ₩183,596 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩185,459 | ₩185,874 | ₩185,218 | ₩185,311 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩185,352 | ₩185,981 | ₩184,199 | ₩185,606 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩184,186 | ₩184,775 | ₩183,945 | ₩184,574 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩183,891 | ₩184,829 | ₩183,891 | ₩184,079 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩183,007 | ₩184,668 | ₩183,007 | ₩184,052 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩182,993 | ₩183,610 | ₩182,203 | ₩183,395 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩185,512 | ₩185,512 | ₩182,940 | ₩183,315 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩184,387 | ₩185,151 | ₩183,636 | ₩184,186 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩181,988 | ₩184,226 | ₩181,868 | ₩183,690 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩181,479 | ₩182,136 | ₩180,822 | ₩182,136 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩180,367 | ₩181,090 | ₩179,723 | ₩180,434 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩179,951 | ₩180,742 | ₩178,156 | ₩180,595 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩182,591 | ₩182,591 | ₩179,469 | ₩179,804 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩181,667 | ₩183,275 | ₩181,131 | ₩183,194 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩181,198 | ₩182,243 | ₩180,112 | ₩181,131 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩178,142 | ₩179,911 | ₩177,874 | ₩179,643 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩177,432 | ₩178,089 | ₩176,896 | ₩178,008 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩178,678 | ₩179,281 | ₩178,223 | ₩178,598 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩178,290 | ₩179,187 | ₩177,405 | ₩178,558 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩179,268 | ₩179,375 | ₩177,740 | ₩178,115 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩179,375 | ₩181,265 | ₩178,678 | ₩179,067 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩180,407 | ₩180,809 | ₩179,362 | ₩180,313 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩179,027 | ₩180,903 | ₩179,027 | ₩180,233 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩177,553 | ₩180,970 | ₩177,472 | ₩179,080 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩178,852 | ₩179,228 | ₩177,231 | ₩178,625 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩178,852 | ₩179,053 | ₩177,325 | ₩178,156 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩176,239 | ₩178,156 | ₩176,025 | ₩177,553 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩178,129 | ₩178,129 | ₩175,650 | ₩175,851 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩179,911 | ₩180,527 | ₩178,893 | ₩179,027 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩176,963 | ₩179,053 | ₩176,963 | ₩179,053 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩175,971 | ₩176,775 | ₩175,154 | ₩176,735 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩171,134 | ₩175,395 | ₩171,134 | ₩174,511 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩170,920 | ₩171,737 | ₩170,129 | ₩170,866 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩171,228 | ₩171,965 | ₩170,920 | ₩171,147 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩171,214 | ₩172,045 | ₩169,794 | ₩171,322 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩172,313 | ₩174,511 | ₩170,786 | ₩171,013 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩172,916 | ₩173,050 | ₩171,683 | ₩171,777 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩171,858 | ₩173,358 | ₩171,670 | ₩172,983 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩171,630 | ₩173,023 | ₩171,630 | ₩172,273 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩174,082 | ₩174,082 | ₩170,678 | ₩171,000 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩173,318 | ₩175,194 | ₩172,139 | ₩172,715 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩172,568 | ₩173,961 | ₩172,353 | ₩173,626 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩172,715 | ₩173,037 | ₩171,174 | ₩171,523 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩170,035 | ₩172,246 | ₩169,807 | ₩171,590 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩168,253 | ₩169,620 | ₩167,342 | ₩169,258 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩167,918 | ₩169,379 | ₩167,583 | ₩167,583 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩167,543 | ₩168,977 | ₩166,591 | ₩168,052 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩167,449 | ₩168,132 | ₩166,538 | ₩166,578 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩167,891 | ₩168,079 | ₩166,792 | ₩167,503 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,769 | ₩167,556 | ₩164,769 | ₩167,248 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩163,523 | ₩163,563 | ₩161,982 | ₩162,987 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩163,523 | ₩165,439 | ₩162,933 | ₩164,849 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩163,482 | ₩164,729 | ₩163,188 | ₩164,219 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,804 | ₩165,037 | ₩163,375 | ₩164,635 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩163,429 | ₩164,353 | ₩162,933 | ₩163,710 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩165,693 | ₩166,122 | ₩163,737 | ₩164,166 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩166,256 | ₩167,020 | ₩165,519 | ₩165,908 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩165,868 | ₩166,511 | ₩165,640 | ₩165,881 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩164,179 | ₩165,492 | ₩163,630 | ₩165,358 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩163,322 | ₩165,037 | ₩162,075 | ₩164,782 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩164,461 | ₩164,729 | ₩162,705 | ₩162,839 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩162,879 | ₩165,318 | ₩162,879 | ₩164,809 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩164,112 | ₩164,260 | ₩162,839 | ₩163,161 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩164,045 | ₩164,903 | ₩163,710 | ₩164,152 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩163,563 | ₩163,978 | ₩162,946 | ₩163,161 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩163,670 | ₩165,050 | ₩162,330 | ₩164,822 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩164,340 | ₩164,729 | ₩163,201 | ₩163,670 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩165,573 | ₩165,720 | ₩163,831 | ₩164,313 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩166,149 | ₩166,739 | ₩164,621 | ₩164,943 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩166,645 | ₩167,556 | ₩166,430 | ₩166,471 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩165,117 | ₩165,975 | ₩164,554 | ₩165,332 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩165,492 | ₩166,685 | ₩164,260 | ₩164,635 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩167,288 | ₩168,106 | ₩165,961 | ₩166,002 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩164,018 | ₩166,819 | ₩164,018 | ₩166,618 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩166,002 | ₩166,404 | ₩164,340 | ₩165,050 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩167,315 | ₩167,918 | ₩166,390 | ₩166,618 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩164,876 | ₩166,739 | ₩164,876 | ₩166,310 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩166,015 | ₩166,109 | ₩165,104 | ₩165,238 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩167,020 | ₩167,596 | ₩164,943 | ₩166,417 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩168,695 | ₩168,990 | ₩167,154 | ₩167,382 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩169,030 | ₩170,384 | ₩167,610 | ₩167,891 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩167,435 | ₩169,003 | ₩167,369 | ₩168,668 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩167,650 | ₩169,606 | ₩167,529 | ₩167,958 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩166,966 | ₩167,556 | ₩166,122 | ₩166,538 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩166,698 | ₩167,663 | ₩166,162 | ₩167,020 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩165,385 | ₩166,377 | ₩165,117 | ₩165,948 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,740 | ₩165,546 | ₩161,740 | ₩165,519 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩164,353 | ₩164,380 | ₩162,384 | ₩162,826 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩163,241 | ₩165,278 | ₩162,960 | ₩164,581 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩163,871 | ₩164,729 | ₩163,228 | ₩164,018 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩158,833 | ₩160,186 | ₩158,632 | ₩159,824 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩158,484 | ₩159,931 | ₩158,484 | ₩159,650 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩156,045 | ₩159,543 | ₩155,643 | ₩158,658 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩158,967 | ₩159,436 | ₩157,600 | ₩158,203 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩156,072 | ₩158,096 | ₩154,987 | ₩157,667 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩153,995 | ₩155,509 | ₩153,459 | ₩154,169 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩155,483 | ₩155,483 | ₩152,253 | ₩152,735 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩156,581 | ₩157,720 | ₩155,885 | ₩156,394 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩158,431 | ₩159,369 | ₩156,461 | ₩157,332 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,818 | ₩158,323 | ₩155,751 | ₩157,211 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩158,404 | ₩159,114 | ₩156,970 | ₩157,144 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,737 | ₩156,675 | ₩154,893 | ₩155,764 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩154,987 | ₩156,434 | ₩154,196 | ₩155,871 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,769 | ₩157,828 | ₩155,777 | ₩155,898 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩157,452 | ₩159,007 | ₩157,050 | ₩157,238 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,809 | ₩158,404 | ₩156,474 | ₩156,849 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩156,635 | ₩157,519 | ₩155,496 | ₩155,550 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩156,246 | ₩156,568 | ₩155,375 | ₩155,576 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩159,060 | ₩159,409 | ₩156,756 | ₩158,189 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩160,092 | ₩161,633 | ₩158,578 | ₩159,462 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩158,940 | ₩160,883 | ₩156,461 | ₩160,280 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,762 | ₩161,151 | ₩158,498 | ₩161,017 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,737 | ₩165,452 | ₩162,357 | ₩163,482 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩164,072 | ₩164,970 | ₩163,054 | ₩164,514 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩161,151 | ₩164,635 | ₩159,918 | ₩163,536 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩161,861 | ₩165,104 | ₩161,432 | ₩164,206 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩166,390 | ₩166,672 | ₩162,920 | ₩164,300 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩166,846 | ₩168,843 | ₩166,846 | ₩168,387 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩164,903 | ₩166,591 | ₩164,219 | ₩166,390 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩162,370 | ₩164,568 | ₩161,593 | ₩163,951 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩167,194 | ₩168,052 | ₩162,451 | ₩163,040 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,752 | ₩168,025 | ₩165,814 | ₩167,958 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩167,141 | ₩167,636 | ₩165,854 | ₩167,181 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,770 | ₩169,271 | ₩167,757 | ₩168,575 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩166,712 | ₩167,851 | ₩166,377 | ₩167,288 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,796 | ₩166,417 | ₩163,724 | ₩165,935 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩169,084 | ₩169,660 | ₩164,099 | ₩165,251 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩171,657 | ₩172,139 | ₩168,320 | ₩168,387 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩172,219 | ₩173,653 | ₩169,647 | ₩171,121 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩173,372 | ₩174,390 | ₩172,983 | ₩173,090 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩172,126 | ₩173,894 | ₩172,126 | ₩173,720 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩172,112 | ₩172,112 | ₩169,848 | ₩170,116 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩171,255 | ₩173,278 | ₩171,013 | ₩172,474 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩171,898 | ₩173,117 | ₩169,633 | ₩171,094 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩171,121 | ₩172,514 | ₩170,625 | ₩172,286 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩170,853 | ₩171,630 | ₩169,740 | ₩171,121 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩170,692 | ₩171,871 | ₩169,419 | ₩171,147 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩169,539 | ₩170,451 | ₩169,057 | ₩169,821 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩170,625 | ₩170,839 | ₩169,258 | ₩169,941 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩169,821 | ₩171,147 | ₩169,821 | ₩170,839 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩171,188 | ₩171,188 | ₩169,245 | ₩169,821 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩171,858 | ₩173,157 | ₩171,817 | ₩172,072 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,759 | ₩172,313 | ₩170,397 | ₩171,281 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩171,670 | ₩173,224 | ₩169,848 | ₩170,116 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩173,720 | ₩175,047 | ₩173,466 | ₩173,988 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩173,037 | ₩174,899 | ₩173,037 | ₩173,881 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩172,380 | ₩172,849 | ₩171,616 | ₩172,849 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩175,730 | ₩176,146 | ₩172,662 | ₩173,077 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩174,739 | ₩175,797 | ₩174,471 | ₩175,636 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩176,856 | ₩177,419 | ₩176,253 | ₩176,293 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩175,087 | ₩177,539 | ₩175,087 | ₩176,601 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩177,646 | ₩177,646 | ₩175,020 | ₩175,328 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩177,499 | ₩178,584 | ₩177,244 | ₩178,223 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩173,640 | ₩178,946 | ₩173,640 | ₩177,928 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩173,144 | ₩173,908 | ₩171,710 | ₩173,734 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩174,109 | ₩174,109 | ₩172,702 | ₩172,769 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩174,926 | ₩174,926 | ₩173,948 | ₩174,015 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩175,342 | ₩175,476 | ₩174,323 | ₩174,497 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩175,864 | ₩175,864 | ₩174,940 | ₩175,342 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩175,194 | ₩176,293 | ₩174,819 | ₩175,703 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩174,631 | ₩175,382 | ₩174,631 | ₩174,926 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,769 | ₩174,926 | ₩172,769 | ₩174,672 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩171,844 | ₩173,131 | ₩171,844 | ₩172,487 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩172,581 | ₩173,131 | ₩171,080 | ₩171,482 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩172,085 | ₩173,090 | ₩171,643 | ₩171,764 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩173,050 | ₩173,466 | ₩171,255 | ₩171,777 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩174,484 | ₩174,873 | ₩173,224 | ₩173,760 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩174,390 | ₩174,484 | ₩172,876 | ₩173,573 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩171,549 | ₩174,149 | ₩171,549 | ₩173,640 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩169,580 | ₩172,206 | ₩169,111 | ₩171,563 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,754 | ₩171,576 | ₩169,379 | ₩169,432 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩170,129 | ₩170,236 | ₩169,204 | ₩169,767 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩169,928 | ₩170,772 | ₩169,794 | ₩170,116 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩169,660 | ₩170,853 | ₩169,660 | ₩170,464 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩167,422 | ₩169,740 | ₩167,422 | ₩169,606 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩167,985 | ₩168,159 | ₩166,873 | ₩167,382 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,770 | ₩168,802 | ₩167,462 | ₩167,556 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩168,052 | ₩169,486 | ₩168,012 | ₩168,802 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩166,377 | ₩168,266 | ₩166,377 | ₩167,610 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩164,461 | ₩166,417 | ₩163,938 | ₩166,082 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩163,415 | ₩164,353 | ₩162,116 | ₩163,978 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,705 | ₩163,992 | ₩161,231 | ₩163,174 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩164,662 | ₩165,921 | ₩161,513 | ₩161,660 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,719 | ₩163,482 | ₩162,209 | ₩163,295 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩161,915 | ₩164,018 | ₩161,834 | ₩162,719 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩165,814 | ₩165,814 | ₩161,848 | ₩162,558 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩166,162 | ₩166,873 | ₩164,836 | ₩165,801 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩168,883 | ₩169,379 | ₩166,605 | ₩166,792 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩167,690 | ₩169,888 | ₩167,690 | ₩169,258 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩167,007 | ₩168,052 | ₩166,806 | ₩167,476 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩166,685 | ₩167,476 | ₩165,921 | ₩166,873 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩164,206 | ₩166,243 | ₩163,590 | ₩166,243 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩164,876 | ₩165,506 | ₩163,844 | ₩164,461 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,755 | ₩166,028 | ₩163,670 | ₩165,104 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩163,121 | ₩165,211 | ₩162,893 | ₩164,541 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩164,059 | ₩164,059 | ₩162,183 | ₩163,871 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩162,893 | ₩164,635 | ₩162,893 | ₩164,286 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩162,826 | ₩165,184 | ₩162,826 | ₩163,536 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩164,139 | ₩164,595 | ₩162,437 | ₩163,067 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩166,189 | ₩166,189 | ₩164,796 | ₩164,956 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩166,203 | ₩166,511 | ₩165,827 | ₩166,176 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩164,434 | ₩165,881 | ₩164,434 | ₩165,399 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩163,536 | ₩163,898 | ₩162,652 | ₩163,442 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩164,353 | ₩164,353 | ₩162,035 | ₩163,107 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩164,461 | ₩165,345 | ₩164,099 | ₩164,112 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩163,241 | ₩165,010 | ₩163,241 | ₩164,581 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩162,196 | ₩163,067 | ₩161,405 | ₩162,544 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩166,162 | ₩166,270 | ₩161,204 | ₩161,941 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩167,905 | ₩168,374 | ₩165,801 | ₩166,806 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩164,407 | ₩168,132 | ₩163,603 | ₩166,899 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩164,595 | ₩165,533 | ₩164,152 | ₩165,090 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩167,489 | ₩168,213 | ₩163,201 | ₩163,255 | -2.53% | 52.1만 |
|---|