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 | ₩170,852 | ₩172,180 | ₩170,691 | ₩171,858 | +0.59% | 16.5만 |
| 2026.10.08 | ₩168,318 | ₩171,094 | ₩168,318 | ₩170,745 | +1.44% | 82.1만 |
| 2026.10.07 | ₩168,975 | ₩169,324 | ₩168,063 | ₩169,149 | +0.10% | 26.2만 |
| 2026.10.06 | ₩170,450 | ₩171,536 | ₩170,209 | ₩170,530 | +0.05% | 31.1만 |
| 2026.10.05 | ₩169,337 | ₩170,463 | ₩168,572 | ₩170,115 | +0.46% | 29만 |
| 2026.10.02 | ₩169,511 | ₩170,088 | ₩168,345 | ₩169,069 | -0.26% | 23.8만 |
| 2026.10.01 | ₩168,036 | ₩169,189 | ₩166,722 | ₩169,015 | +0.58% | 48.4만 |
| 2026.09.30 | ₩170,329 | ₩170,370 | ₩168,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,519 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,906 | ₩171,442 | ₩169,270 | ₩170,316 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩172,529 | ₩172,636 | ₩170,678 | ₩170,879 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩172,690 | ₩173,454 | ₩171,791 | ₩173,320 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩172,971 | ₩173,333 | ₩171,590 | ₩172,354 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩173,293 | ₩174,902 | ₩172,877 | ₩172,971 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩177,759 | ₩177,759 | ₩173,213 | ₩174,057 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩177,947 | ₩178,054 | ₩177,088 | ₩177,437 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,895 | ₩176,981 | ₩175,546 | ₩176,713 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩177,987 | ₩177,987 | ₩175,640 | ₩176,565 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩179,583 | ₩179,583 | ₩174,849 | ₩176,525 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩180,240 | ₩180,240 | ₩178,456 | ₩179,596 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩181,916 | ₩182,412 | ₩180,012 | ₩181,018 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩182,681 | ₩182,681 | ₩181,004 | ₩181,795 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩181,205 | ₩181,742 | ₩180,441 | ₩180,924 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩182,104 | ₩182,587 | ₩180,602 | ₩181,554 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩183,981 | ₩184,209 | ₩182,345 | ₩182,479 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩185,014 | ₩185,618 | ₩184,504 | ₩185,094 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩184,142 | ₩186,529 | ₩184,142 | ₩186,328 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩182,292 | ₩184,813 | ₩181,836 | ₩182,748 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩182,560 | ₩183,874 | ₩181,339 | ₩181,581 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩183,458 | ₩183,458 | ₩182,882 | ₩183,016 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩184,223 | ₩185,215 | ₩183,847 | ₩184,183 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩183,539 | ₩184,652 | ₩182,949 | ₩183,566 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩184,370 | ₩184,974 | ₩183,700 | ₩184,464 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩184,183 | ₩184,840 | ₩183,163 | ₩184,571 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩182,976 | ₩184,934 | ₩182,976 | ₩184,209 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩181,970 | ₩183,391 | ₩181,970 | ₩182,600 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩182,560 | ₩183,056 | ₩180,776 | ₩180,803 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩184,370 | ₩184,853 | ₩182,466 | ₩182,654 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩184,048 | ₩184,612 | ₩183,472 | ₩183,968 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩185,041 | ₩186,047 | ₩183,740 | ₩183,740 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩185,604 | ₩186,020 | ₩185,363 | ₩185,457 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩185,497 | ₩186,127 | ₩184,343 | ₩185,752 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩184,330 | ₩184,920 | ₩184,089 | ₩184,719 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩184,035 | ₩184,974 | ₩184,035 | ₩184,223 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩183,150 | ₩184,813 | ₩183,150 | ₩184,196 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩183,137 | ₩183,753 | ₩182,345 | ₩183,539 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩185,658 | ₩185,658 | ₩183,083 | ₩183,458 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩184,531 | ₩185,296 | ₩183,780 | ₩184,330 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩182,131 | ₩184,370 | ₩182,010 | ₩183,834 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩181,621 | ₩182,278 | ₩180,964 | ₩182,278 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩180,508 | ₩181,232 | ₩179,864 | ₩180,575 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩180,092 | ₩180,884 | ₩178,295 | ₩180,736 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩182,734 | ₩182,734 | ₩179,609 | ₩179,945 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩181,809 | ₩183,418 | ₩181,272 | ₩183,338 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩181,339 | ₩182,386 | ₩180,253 | ₩181,272 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩178,282 | ₩180,052 | ₩178,014 | ₩179,784 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩177,571 | ₩178,228 | ₩177,035 | ₩178,148 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩178,818 | ₩179,422 | ₩178,362 | ₩178,738 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩178,429 | ₩179,328 | ₩177,544 | ₩178,698 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩179,408 | ₩179,516 | ₩177,880 | ₩178,255 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩179,516 | ₩181,407 | ₩178,818 | ₩179,207 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩180,548 | ₩180,951 | ₩179,502 | ₩180,454 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩179,167 | ₩181,044 | ₩179,167 | ₩180,374 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩177,692 | ₩181,112 | ₩177,611 | ₩179,221 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩178,993 | ₩179,368 | ₩177,370 | ₩178,765 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩178,993 | ₩179,194 | ₩177,464 | ₩178,295 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩176,378 | ₩178,295 | ₩176,163 | ₩177,692 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩178,268 | ₩178,268 | ₩175,787 | ₩175,989 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩180,052 | ₩180,669 | ₩179,033 | ₩179,167 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩177,102 | ₩179,194 | ₩177,102 | ₩179,194 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩176,109 | ₩176,914 | ₩175,291 | ₩176,874 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩171,268 | ₩175,533 | ₩171,268 | ₩174,648 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩171,053 | ₩171,872 | ₩170,262 | ₩171,000 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩171,362 | ₩172,100 | ₩171,053 | ₩171,281 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩171,349 | ₩172,180 | ₩169,927 | ₩171,456 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩172,448 | ₩174,648 | ₩170,919 | ₩171,147 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩173,052 | ₩173,186 | ₩171,818 | ₩171,912 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩171,992 | ₩173,494 | ₩171,804 | ₩173,119 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩171,764 | ₩173,159 | ₩171,764 | ₩172,408 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩174,218 | ₩174,218 | ₩170,812 | ₩171,134 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩173,454 | ₩175,331 | ₩172,274 | ₩172,851 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩172,703 | ₩174,098 | ₩172,488 | ₩173,762 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩172,851 | ₩173,172 | ₩171,308 | ₩171,657 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩170,168 | ₩172,381 | ₩169,940 | ₩171,724 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩168,385 | ₩169,753 | ₩167,473 | ₩169,391 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩168,049 | ₩169,511 | ₩167,714 | ₩167,714 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩167,674 | ₩169,109 | ₩166,722 | ₩168,184 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩167,580 | ₩168,264 | ₩166,668 | ₩166,708 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩168,023 | ₩168,210 | ₩166,923 | ₩167,634 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,898 | ₩167,687 | ₩164,898 | ₩167,379 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩163,651 | ₩163,691 | ₩162,109 | ₩163,114 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩163,651 | ₩165,569 | ₩163,061 | ₩164,978 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩163,611 | ₩164,858 | ₩163,316 | ₩164,348 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,932 | ₩165,166 | ₩163,503 | ₩164,764 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩163,557 | ₩164,482 | ₩163,061 | ₩163,839 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩165,823 | ₩166,252 | ₩163,865 | ₩164,294 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩166,387 | ₩167,151 | ₩165,649 | ₩166,038 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩165,998 | ₩166,641 | ₩165,770 | ₩166,011 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩164,308 | ₩165,622 | ₩163,758 | ₩165,488 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩163,450 | ₩165,166 | ₩162,202 | ₩164,911 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩164,590 | ₩164,858 | ₩162,833 | ₩162,967 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩163,007 | ₩165,448 | ₩163,007 | ₩164,938 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩164,241 | ₩164,388 | ₩162,967 | ₩163,289 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩164,174 | ₩165,032 | ₩163,839 | ₩164,281 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩163,691 | ₩164,107 | ₩163,074 | ₩163,289 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩163,798 | ₩165,180 | ₩162,457 | ₩164,952 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩164,469 | ₩164,858 | ₩163,329 | ₩163,798 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩165,703 | ₩165,850 | ₩163,959 | ₩164,442 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩166,279 | ₩166,869 | ₩164,750 | ₩165,072 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩166,775 | ₩167,687 | ₩166,561 | ₩166,601 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩165,247 | ₩166,105 | ₩164,683 | ₩165,461 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩165,622 | ₩166,816 | ₩164,388 | ₩164,764 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩167,419 | ₩168,237 | ₩166,092 | ₩166,132 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩164,147 | ₩166,950 | ₩164,147 | ₩166,749 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩166,132 | ₩166,534 | ₩164,469 | ₩165,180 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩167,446 | ₩168,049 | ₩166,521 | ₩166,749 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩165,005 | ₩166,869 | ₩165,005 | ₩166,440 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩166,145 | ₩166,239 | ₩165,233 | ₩165,367 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩167,151 | ₩167,728 | ₩165,072 | ₩166,547 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩168,827 | ₩169,122 | ₩167,285 | ₩167,513 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩169,163 | ₩170,517 | ₩167,741 | ₩168,023 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩167,567 | ₩169,136 | ₩167,500 | ₩168,800 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩167,781 | ₩169,739 | ₩167,661 | ₩168,090 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩167,097 | ₩167,687 | ₩166,252 | ₩166,668 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩166,829 | ₩167,795 | ₩166,293 | ₩167,151 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩165,515 | ₩166,507 | ₩165,247 | ₩166,078 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,867 | ₩165,676 | ₩161,867 | ₩165,649 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩164,482 | ₩164,509 | ₩162,511 | ₩162,953 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩163,369 | ₩165,408 | ₩163,088 | ₩164,710 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩163,999 | ₩164,858 | ₩163,356 | ₩164,147 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩158,957 | ₩160,312 | ₩158,756 | ₩159,949 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩158,608 | ₩160,057 | ₩158,608 | ₩159,775 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩156,168 | ₩159,668 | ₩155,765 | ₩158,783 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩159,091 | ₩159,561 | ₩157,723 | ₩158,327 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩156,194 | ₩158,219 | ₩155,108 | ₩157,790 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩154,116 | ₩155,631 | ₩153,579 | ₩154,290 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩155,604 | ₩155,604 | ₩152,372 | ₩152,855 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩156,704 | ₩157,844 | ₩156,007 | ₩156,516 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩158,555 | ₩159,493 | ₩156,583 | ₩157,455 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,940 | ₩158,447 | ₩155,873 | ₩157,334 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩158,528 | ₩159,239 | ₩157,093 | ₩157,267 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,859 | ₩156,798 | ₩155,014 | ₩155,886 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩155,108 | ₩156,557 | ₩154,317 | ₩155,993 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,892 | ₩157,951 | ₩155,899 | ₩156,020 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩157,576 | ₩159,131 | ₩157,173 | ₩157,361 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,932 | ₩158,528 | ₩156,597 | ₩156,972 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩156,758 | ₩157,643 | ₩155,618 | ₩155,671 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩156,369 | ₩156,691 | ₩155,497 | ₩155,698 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩159,185 | ₩159,534 | ₩156,878 | ₩158,313 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩160,218 | ₩161,760 | ₩158,702 | ₩159,587 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩159,064 | ₩161,009 | ₩156,583 | ₩160,405 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,888 | ₩161,277 | ₩158,622 | ₩161,143 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,865 | ₩165,582 | ₩162,484 | ₩163,611 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩164,201 | ₩165,099 | ₩163,181 | ₩164,643 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩161,277 | ₩164,764 | ₩160,043 | ₩163,664 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩161,988 | ₩165,233 | ₩161,559 | ₩164,335 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩166,521 | ₩166,802 | ₩163,047 | ₩164,429 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩166,977 | ₩168,975 | ₩166,977 | ₩168,519 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩165,032 | ₩166,722 | ₩164,348 | ₩166,521 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩162,497 | ₩164,697 | ₩161,720 | ₩164,080 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩167,325 | ₩168,184 | ₩162,578 | ₩163,168 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,883 | ₩168,157 | ₩165,944 | ₩168,090 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩167,272 | ₩167,768 | ₩165,984 | ₩167,312 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,902 | ₩169,404 | ₩167,889 | ₩168,707 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩166,843 | ₩167,982 | ₩166,507 | ₩167,419 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,925 | ₩166,547 | ₩163,852 | ₩166,065 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩169,216 | ₩169,793 | ₩164,227 | ₩165,381 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩171,791 | ₩172,274 | ₩168,452 | ₩168,519 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩172,354 | ₩173,789 | ₩169,779 | ₩171,255 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩173,508 | ₩174,527 | ₩173,119 | ₩173,226 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩172,260 | ₩174,031 | ₩172,260 | ₩173,856 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩172,247 | ₩172,247 | ₩169,981 | ₩170,249 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩171,389 | ₩173,414 | ₩171,147 | ₩172,609 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩172,032 | ₩173,253 | ₩169,766 | ₩171,228 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩171,255 | ₩172,649 | ₩170,758 | ₩172,421 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩170,986 | ₩171,764 | ₩169,873 | ₩171,255 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩170,825 | ₩172,006 | ₩169,551 | ₩171,281 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩169,672 | ₩170,584 | ₩169,189 | ₩169,954 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩170,758 | ₩170,973 | ₩169,391 | ₩170,074 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩169,954 | ₩171,281 | ₩169,954 | ₩170,973 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩171,322 | ₩171,322 | ₩169,377 | ₩169,954 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩171,992 | ₩173,293 | ₩171,952 | ₩172,207 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,893 | ₩172,448 | ₩170,530 | ₩171,416 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩171,804 | ₩173,360 | ₩169,981 | ₩170,249 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩173,856 | ₩175,184 | ₩173,602 | ₩174,125 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩173,172 | ₩175,036 | ₩173,172 | ₩174,017 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩172,515 | ₩172,985 | ₩171,751 | ₩172,985 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩175,868 | ₩176,284 | ₩172,797 | ₩173,213 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩174,876 | ₩175,935 | ₩174,607 | ₩175,774 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩176,994 | ₩177,558 | ₩176,391 | ₩176,431 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩175,224 | ₩177,678 | ₩175,224 | ₩176,740 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩177,786 | ₩177,786 | ₩175,157 | ₩175,466 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩177,638 | ₩178,724 | ₩177,383 | ₩178,362 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩173,776 | ₩179,086 | ₩173,776 | ₩178,067 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩173,280 | ₩174,044 | ₩171,845 | ₩173,870 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩174,245 | ₩174,245 | ₩172,837 | ₩172,904 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩175,063 | ₩175,063 | ₩174,084 | ₩174,151 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩175,479 | ₩175,613 | ₩174,460 | ₩174,634 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩176,002 | ₩176,002 | ₩175,077 | ₩175,479 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩175,331 | ₩176,431 | ₩174,956 | ₩175,841 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩174,768 | ₩175,519 | ₩174,768 | ₩175,063 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,904 | ₩175,063 | ₩172,904 | ₩174,808 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩171,979 | ₩173,266 | ₩171,979 | ₩172,623 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩172,716 | ₩173,266 | ₩171,214 | ₩171,617 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩172,220 | ₩173,226 | ₩171,778 | ₩171,898 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩173,186 | ₩173,602 | ₩171,389 | ₩171,912 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩174,621 | ₩175,010 | ₩173,360 | ₩173,897 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩174,527 | ₩174,621 | ₩173,011 | ₩173,709 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩171,684 | ₩174,285 | ₩171,684 | ₩173,776 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩169,712 | ₩172,341 | ₩169,243 | ₩171,697 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,887 | ₩171,711 | ₩169,511 | ₩169,565 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩170,262 | ₩170,370 | ₩169,337 | ₩169,900 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩170,061 | ₩170,906 | ₩169,927 | ₩170,249 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩169,793 | ₩170,986 | ₩169,793 | ₩170,598 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩167,553 | ₩169,873 | ₩167,553 | ₩169,739 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩168,117 | ₩168,291 | ₩167,003 | ₩167,513 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,902 | ₩168,935 | ₩167,594 | ₩167,687 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩168,184 | ₩169,619 | ₩168,143 | ₩168,935 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩166,507 | ₩168,398 | ₩166,507 | ₩167,741 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩164,590 | ₩166,547 | ₩164,066 | ₩166,212 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩163,543 | ₩164,482 | ₩162,243 | ₩164,107 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,833 | ₩164,120 | ₩161,358 | ₩163,302 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩164,791 | ₩166,051 | ₩161,639 | ₩161,787 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,846 | ₩163,611 | ₩162,337 | ₩163,423 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩162,041 | ₩164,147 | ₩161,961 | ₩162,846 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩165,944 | ₩165,944 | ₩161,974 | ₩162,685 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩166,293 | ₩167,003 | ₩164,965 | ₩165,931 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩169,015 | ₩169,511 | ₩166,735 | ₩166,923 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩167,821 | ₩170,021 | ₩167,821 | ₩169,391 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩167,138 | ₩168,184 | ₩166,936 | ₩167,607 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩166,816 | ₩167,607 | ₩166,051 | ₩167,003 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩164,335 | ₩166,373 | ₩163,718 | ₩166,373 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩165,005 | ₩165,636 | ₩163,973 | ₩164,590 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,885 | ₩166,159 | ₩163,798 | ₩165,233 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩163,248 | ₩165,341 | ₩163,020 | ₩164,670 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩164,187 | ₩164,187 | ₩162,310 | ₩163,999 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩163,020 | ₩164,764 | ₩163,020 | ₩164,415 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩162,953 | ₩165,314 | ₩162,953 | ₩163,664 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩164,268 | ₩164,724 | ₩162,565 | ₩163,195 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩166,319 | ₩166,319 | ₩164,925 | ₩165,086 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩166,333 | ₩166,641 | ₩165,957 | ₩166,306 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩164,563 | ₩166,011 | ₩164,563 | ₩165,528 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩163,664 | ₩164,026 | ₩162,779 | ₩163,570 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩164,482 | ₩164,482 | ₩162,162 | ₩163,235 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩164,590 | ₩165,475 | ₩164,227 | ₩164,241 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩163,369 | ₩165,139 | ₩163,369 | ₩164,710 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩162,323 | ₩163,195 | ₩161,532 | ₩162,672 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩166,293 | ₩166,400 | ₩161,331 | ₩162,068 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩168,036 | ₩168,505 | ₩165,931 | ₩166,936 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩164,536 | ₩168,264 | ₩163,731 | ₩167,030 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩164,724 | ₩165,662 | ₩164,281 | ₩165,220 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩167,620 | ₩168,345 | ₩163,329 | ₩163,383 | -2.53% | 52.1만 |
|---|