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 | ₩170,913 | ₩172,242 | ₩170,752 | ₩171,920 | +0.59% | 16.5만 |
| 2026.10.08 | ₩168,378 | ₩171,155 | ₩168,378 | ₩170,806 | +1.44% | 82.1만 |
| 2026.10.07 | ₩169,035 | ₩169,384 | ₩168,123 | ₩169,210 | +0.10% | 26.2만 |
| 2026.10.06 | ₩170,511 | ₩171,598 | ₩170,270 | ₩170,592 | +0.05% | 31.1만 |
| 2026.10.05 | ₩169,398 | ₩170,524 | ₩168,633 | ₩170,176 | +0.46% | 29만 |
| 2026.10.02 | ₩169,572 | ₩170,149 | ₩168,405 | ₩169,129 | -0.26% | 23.8만 |
| 2026.10.01 | ₩168,096 | ₩169,250 | ₩166,781 | ₩169,076 | +0.58% | 48.4만 |
| 2026.09.30 | ₩170,390 | ₩170,431 | ₩168,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,579 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,967 | ₩171,504 | ₩169,330 | ₩170,377 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩172,590 | ₩172,698 | ₩170,739 | ₩170,940 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩172,751 | ₩173,516 | ₩171,853 | ₩173,382 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩173,033 | ₩173,395 | ₩171,651 | ₩172,416 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩173,355 | ₩174,965 | ₩172,939 | ₩173,033 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩177,822 | ₩177,822 | ₩173,275 | ₩174,120 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩178,010 | ₩178,118 | ₩177,152 | ₩177,500 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,958 | ₩177,044 | ₩175,609 | ₩176,776 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩178,051 | ₩178,051 | ₩175,703 | ₩176,628 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩179,647 | ₩179,647 | ₩174,911 | ₩176,588 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩180,304 | ₩180,304 | ₩178,520 | ₩179,660 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩181,981 | ₩182,478 | ₩180,076 | ₩181,082 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩182,746 | ₩182,746 | ₩181,069 | ₩181,861 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩181,270 | ₩181,807 | ₩180,506 | ₩180,989 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩182,169 | ₩182,652 | ₩180,667 | ₩181,619 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩184,047 | ₩184,275 | ₩182,411 | ₩182,545 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩185,080 | ₩185,684 | ₩184,570 | ₩185,161 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩184,208 | ₩186,596 | ₩184,208 | ₩186,395 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩182,357 | ₩184,879 | ₩181,901 | ₩182,813 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩182,625 | ₩183,940 | ₩181,404 | ₩181,646 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩183,524 | ₩183,524 | ₩182,947 | ₩183,081 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩184,289 | ₩185,281 | ₩183,913 | ₩184,248 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩183,605 | ₩184,718 | ₩183,014 | ₩183,631 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩184,436 | ₩185,040 | ₩183,766 | ₩184,530 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩184,248 | ₩184,906 | ₩183,229 | ₩184,638 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩183,041 | ₩185,000 | ₩183,041 | ₩184,275 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩182,035 | ₩183,457 | ₩182,035 | ₩182,665 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩182,625 | ₩183,122 | ₩180,841 | ₩180,868 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩184,436 | ₩184,919 | ₩182,531 | ₩182,719 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩184,114 | ₩184,678 | ₩183,537 | ₩184,034 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩185,107 | ₩186,113 | ₩183,806 | ₩183,806 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩185,671 | ₩186,086 | ₩185,429 | ₩185,523 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩185,563 | ₩186,194 | ₩184,409 | ₩185,818 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩184,396 | ₩184,986 | ₩184,155 | ₩184,785 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩184,101 | ₩185,040 | ₩184,101 | ₩184,289 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩183,215 | ₩184,879 | ₩183,215 | ₩184,262 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩183,202 | ₩183,819 | ₩182,411 | ₩183,605 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩185,724 | ₩185,724 | ₩183,148 | ₩183,524 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩184,597 | ₩185,362 | ₩183,846 | ₩184,396 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩182,196 | ₩184,436 | ₩182,075 | ₩183,900 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩181,686 | ₩182,343 | ₩181,029 | ₩182,343 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩180,573 | ₩181,297 | ₩179,929 | ₩180,640 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩180,157 | ₩180,948 | ₩178,359 | ₩180,801 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩182,800 | ₩182,800 | ₩179,674 | ₩180,009 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩181,874 | ₩183,484 | ₩181,337 | ₩183,403 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩181,404 | ₩182,451 | ₩180,318 | ₩181,337 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩178,346 | ₩180,116 | ₩178,077 | ₩179,848 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩177,635 | ₩178,292 | ₩177,098 | ₩178,211 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩178,882 | ₩179,486 | ₩178,426 | ₩178,802 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩178,493 | ₩179,392 | ₩177,608 | ₩178,762 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩179,473 | ₩179,580 | ₩177,943 | ₩178,319 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩179,580 | ₩181,471 | ₩178,882 | ₩179,271 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩180,613 | ₩181,015 | ₩179,566 | ₩180,519 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩179,231 | ₩181,109 | ₩179,231 | ₩180,438 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩177,755 | ₩181,176 | ₩177,675 | ₩179,285 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩179,057 | ₩179,432 | ₩177,433 | ₩178,829 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩179,057 | ₩179,258 | ₩177,527 | ₩178,359 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩176,441 | ₩178,359 | ₩176,226 | ₩177,755 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩178,332 | ₩178,332 | ₩175,850 | ₩176,052 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩180,116 | ₩180,734 | ₩179,097 | ₩179,231 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩177,165 | ₩179,258 | ₩177,165 | ₩179,258 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩176,172 | ₩176,977 | ₩175,354 | ₩176,937 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩171,329 | ₩175,595 | ₩171,329 | ₩174,710 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩171,115 | ₩171,933 | ₩170,323 | ₩171,061 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩171,423 | ₩172,161 | ₩171,115 | ₩171,343 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩171,410 | ₩172,242 | ₩169,988 | ₩171,517 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩172,510 | ₩174,710 | ₩170,981 | ₩171,209 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩173,114 | ₩173,248 | ₩171,879 | ₩171,973 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩172,054 | ₩173,556 | ₩171,866 | ₩173,181 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩171,826 | ₩173,221 | ₩171,826 | ₩172,470 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩174,281 | ₩174,281 | ₩170,873 | ₩171,195 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩173,516 | ₩175,394 | ₩172,336 | ₩172,912 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩172,765 | ₩174,160 | ₩172,550 | ₩173,825 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩172,912 | ₩173,234 | ₩171,370 | ₩171,718 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩170,229 | ₩172,443 | ₩170,001 | ₩171,785 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩168,445 | ₩169,813 | ₩167,533 | ₩169,451 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩168,110 | ₩169,572 | ₩167,774 | ₩167,774 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩167,734 | ₩169,169 | ₩166,781 | ₩168,244 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩167,640 | ₩168,324 | ₩166,728 | ₩166,768 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩168,083 | ₩168,271 | ₩166,983 | ₩167,694 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,957 | ₩167,747 | ₩164,957 | ₩167,439 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩163,709 | ₩163,750 | ₩162,167 | ₩163,173 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩163,709 | ₩165,628 | ₩163,119 | ₩165,037 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩163,669 | ₩164,917 | ₩163,374 | ₩164,407 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,991 | ₩165,225 | ₩163,562 | ₩164,823 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩163,615 | ₩164,541 | ₩163,119 | ₩163,897 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩165,883 | ₩166,312 | ₩163,924 | ₩164,353 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩166,446 | ₩167,211 | ₩165,708 | ₩166,097 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩166,057 | ₩166,701 | ₩165,829 | ₩166,070 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩164,367 | ₩165,681 | ₩163,817 | ₩165,547 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩163,508 | ₩165,225 | ₩162,260 | ₩164,970 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩164,648 | ₩164,917 | ₩162,891 | ₩163,025 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩163,065 | ₩165,507 | ₩163,065 | ₩164,997 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩164,300 | ₩164,447 | ₩163,025 | ₩163,347 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩164,233 | ₩165,091 | ₩163,897 | ₩164,340 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩163,750 | ₩164,165 | ₩163,132 | ₩163,347 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩163,857 | ₩165,239 | ₩162,515 | ₩165,011 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩164,528 | ₩164,917 | ₩163,387 | ₩163,857 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩165,762 | ₩165,909 | ₩164,018 | ₩164,501 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩166,339 | ₩166,929 | ₩164,809 | ₩165,131 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩166,835 | ₩167,747 | ₩166,621 | ₩166,661 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩165,306 | ₩166,164 | ₩164,742 | ₩165,520 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩165,681 | ₩166,875 | ₩164,447 | ₩164,823 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩167,479 | ₩168,297 | ₩166,151 | ₩166,191 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩164,206 | ₩167,010 | ₩164,206 | ₩166,808 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩166,191 | ₩166,594 | ₩164,528 | ₩165,239 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩167,506 | ₩168,110 | ₩166,580 | ₩166,808 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩165,064 | ₩166,929 | ₩165,064 | ₩166,500 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩166,205 | ₩166,299 | ₩165,292 | ₩165,427 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩167,211 | ₩167,788 | ₩165,131 | ₩166,607 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩168,888 | ₩169,183 | ₩167,345 | ₩167,573 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩169,223 | ₩170,578 | ₩167,801 | ₩168,083 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩167,627 | ₩169,196 | ₩167,560 | ₩168,861 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩167,841 | ₩169,800 | ₩167,721 | ₩168,150 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩167,157 | ₩167,747 | ₩166,312 | ₩166,728 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩166,889 | ₩167,855 | ₩166,352 | ₩167,211 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩165,574 | ₩166,567 | ₩165,306 | ₩166,138 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,925 | ₩165,735 | ₩161,925 | ₩165,708 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩164,541 | ₩164,568 | ₩162,569 | ₩163,012 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩163,428 | ₩165,467 | ₩163,146 | ₩164,769 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩164,058 | ₩164,917 | ₩163,414 | ₩164,206 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩159,014 | ₩160,369 | ₩158,813 | ₩160,007 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩158,665 | ₩160,114 | ₩158,665 | ₩159,832 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩156,223 | ₩159,725 | ₩155,821 | ₩158,840 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩159,148 | ₩159,618 | ₩157,780 | ₩158,383 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩156,250 | ₩158,276 | ₩155,164 | ₩157,847 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩154,171 | ₩155,687 | ₩153,634 | ₩154,345 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩155,660 | ₩155,660 | ₩152,427 | ₩152,910 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩156,760 | ₩157,900 | ₩156,063 | ₩156,572 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩158,611 | ₩159,551 | ₩156,639 | ₩157,511 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,995 | ₩158,504 | ₩155,928 | ₩157,391 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩158,585 | ₩159,296 | ₩157,149 | ₩157,324 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,915 | ₩156,854 | ₩155,070 | ₩155,942 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩155,164 | ₩156,613 | ₩154,372 | ₩156,049 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,948 | ₩158,008 | ₩155,955 | ₩156,076 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩157,632 | ₩159,188 | ₩157,230 | ₩157,417 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,988 | ₩158,585 | ₩156,653 | ₩157,028 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩156,814 | ₩157,699 | ₩155,673 | ₩155,727 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩156,425 | ₩156,747 | ₩155,553 | ₩155,754 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩159,242 | ₩159,591 | ₩156,935 | ₩158,370 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩160,275 | ₩161,818 | ₩158,759 | ₩159,644 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩159,121 | ₩161,066 | ₩156,639 | ₩160,463 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,946 | ₩161,335 | ₩158,679 | ₩161,201 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,924 | ₩165,641 | ₩162,542 | ₩163,669 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩164,259 | ₩165,158 | ₩163,240 | ₩164,702 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩161,335 | ₩164,823 | ₩160,101 | ₩163,723 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩162,046 | ₩165,292 | ₩161,617 | ₩164,394 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩166,580 | ₩166,862 | ₩163,106 | ₩164,487 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩167,036 | ₩169,035 | ₩167,036 | ₩168,579 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩165,091 | ₩166,781 | ₩164,407 | ₩166,580 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩162,556 | ₩164,756 | ₩161,778 | ₩164,139 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩167,385 | ₩168,244 | ₩162,636 | ₩163,226 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,942 | ₩168,217 | ₩166,003 | ₩168,150 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩167,332 | ₩167,828 | ₩166,044 | ₩167,372 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,962 | ₩169,465 | ₩167,949 | ₩168,767 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩166,902 | ₩168,043 | ₩166,567 | ₩167,479 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,984 | ₩166,607 | ₩163,911 | ₩166,124 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩169,277 | ₩169,854 | ₩164,286 | ₩165,440 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩171,853 | ₩172,336 | ₩168,512 | ₩168,579 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩172,416 | ₩173,851 | ₩169,840 | ₩171,316 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩173,570 | ₩174,589 | ₩173,181 | ₩173,288 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩172,322 | ₩174,093 | ₩172,322 | ₩173,919 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩172,309 | ₩172,309 | ₩170,041 | ₩170,310 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩171,450 | ₩173,476 | ₩171,209 | ₩172,671 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩172,094 | ₩173,315 | ₩169,827 | ₩171,289 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩171,316 | ₩172,711 | ₩170,820 | ₩172,483 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩171,048 | ₩171,826 | ₩169,934 | ₩171,316 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩170,887 | ₩172,067 | ₩169,612 | ₩171,343 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩169,733 | ₩170,645 | ₩169,250 | ₩170,015 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩170,820 | ₩171,034 | ₩169,451 | ₩170,135 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩170,015 | ₩171,343 | ₩170,015 | ₩171,034 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩171,383 | ₩171,383 | ₩169,438 | ₩170,015 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩172,054 | ₩173,355 | ₩172,014 | ₩172,268 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,954 | ₩172,510 | ₩170,592 | ₩171,477 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩171,866 | ₩173,422 | ₩170,041 | ₩170,310 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩173,919 | ₩175,247 | ₩173,664 | ₩174,187 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩173,234 | ₩175,099 | ₩173,234 | ₩174,080 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩172,577 | ₩173,047 | ₩171,812 | ₩173,047 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩175,931 | ₩176,347 | ₩172,859 | ₩173,275 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩174,938 | ₩175,998 | ₩174,670 | ₩175,837 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩177,058 | ₩177,621 | ₩176,454 | ₩176,494 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩175,287 | ₩177,742 | ₩175,287 | ₩176,803 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩177,849 | ₩177,849 | ₩175,220 | ₩175,528 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩177,702 | ₩178,788 | ₩177,447 | ₩178,426 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩173,838 | ₩179,151 | ₩173,838 | ₩178,131 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩173,342 | ₩174,106 | ₩171,906 | ₩173,932 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩174,308 | ₩174,308 | ₩172,899 | ₩172,966 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩175,126 | ₩175,126 | ₩174,147 | ₩174,214 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩175,542 | ₩175,676 | ₩174,522 | ₩174,697 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩176,065 | ₩176,065 | ₩175,139 | ₩175,542 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩175,394 | ₩176,494 | ₩175,019 | ₩175,904 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩174,831 | ₩175,582 | ₩174,831 | ₩175,126 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,966 | ₩175,126 | ₩172,966 | ₩174,871 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩172,040 | ₩173,328 | ₩172,040 | ₩172,684 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩172,778 | ₩173,328 | ₩171,276 | ₩171,678 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩172,282 | ₩173,288 | ₩171,839 | ₩171,960 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩173,248 | ₩173,664 | ₩171,450 | ₩171,973 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩174,683 | ₩175,072 | ₩173,422 | ₩173,959 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩174,589 | ₩174,683 | ₩173,073 | ₩173,771 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩171,745 | ₩174,348 | ₩171,745 | ₩173,838 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩169,773 | ₩172,403 | ₩169,304 | ₩171,759 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,948 | ₩171,772 | ₩169,572 | ₩169,626 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩170,323 | ₩170,431 | ₩169,398 | ₩169,961 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩170,122 | ₩170,967 | ₩169,988 | ₩170,310 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩169,854 | ₩171,048 | ₩169,854 | ₩170,659 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩167,613 | ₩169,934 | ₩167,613 | ₩169,800 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩168,177 | ₩168,351 | ₩167,063 | ₩167,573 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,962 | ₩168,995 | ₩167,654 | ₩167,747 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩168,244 | ₩169,679 | ₩168,204 | ₩168,995 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩166,567 | ₩168,458 | ₩166,567 | ₩167,801 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩164,648 | ₩166,607 | ₩164,125 | ₩166,272 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩163,602 | ₩164,541 | ₩162,301 | ₩164,165 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,891 | ₩164,179 | ₩161,415 | ₩163,361 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩164,850 | ₩166,111 | ₩161,697 | ₩161,845 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,904 | ₩163,669 | ₩162,395 | ₩163,481 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩162,099 | ₩164,206 | ₩162,019 | ₩162,904 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩166,003 | ₩166,003 | ₩162,032 | ₩162,743 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩166,352 | ₩167,063 | ₩165,024 | ₩165,990 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩169,076 | ₩169,572 | ₩166,795 | ₩166,983 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩167,882 | ₩170,082 | ₩167,882 | ₩169,451 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩167,197 | ₩168,244 | ₩166,996 | ₩167,667 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩166,875 | ₩167,667 | ₩166,111 | ₩167,063 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩164,394 | ₩166,433 | ₩163,776 | ₩166,433 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩165,064 | ₩165,695 | ₩164,031 | ₩164,648 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,944 | ₩166,218 | ₩163,857 | ₩165,292 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩163,307 | ₩165,400 | ₩163,079 | ₩164,729 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩164,246 | ₩164,246 | ₩162,368 | ₩164,058 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩163,079 | ₩164,823 | ₩163,079 | ₩164,474 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩163,012 | ₩165,373 | ₩163,012 | ₩163,723 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩164,326 | ₩164,783 | ₩162,623 | ₩163,253 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩166,379 | ₩166,379 | ₩164,984 | ₩165,145 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩166,392 | ₩166,701 | ₩166,017 | ₩166,366 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩164,622 | ₩166,070 | ₩164,622 | ₩165,588 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩163,723 | ₩164,085 | ₩162,837 | ₩163,629 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩164,541 | ₩164,541 | ₩162,220 | ₩163,293 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩164,648 | ₩165,534 | ₩164,286 | ₩164,300 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩163,428 | ₩165,198 | ₩163,428 | ₩164,769 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩162,381 | ₩163,253 | ₩161,590 | ₩162,730 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩166,352 | ₩166,460 | ₩161,388 | ₩162,126 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩168,096 | ₩168,566 | ₩165,990 | ₩166,996 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩164,595 | ₩168,324 | ₩163,790 | ₩167,090 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩164,783 | ₩165,722 | ₩164,340 | ₩165,279 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩167,680 | ₩168,405 | ₩163,387 | ₩163,441 | -2.53% | 52.1만 |
|---|