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 | ₩169,987 | ₩171,308 | ₩169,827 | ₩170,988 | +0.59% | 16.5만 |
| 2026.10.08 | ₩167,465 | ₩170,227 | ₩167,465 | ₩169,881 | +1.44% | 82.1만 |
| 2026.10.07 | ₩168,119 | ₩168,466 | ₩167,212 | ₩168,293 | +0.10% | 26.2만 |
| 2026.10.06 | ₩169,587 | ₩170,668 | ₩169,347 | ₩169,667 | +0.05% | 31.1만 |
| 2026.10.05 | ₩168,480 | ₩169,600 | ₩167,719 | ₩169,253 | +0.46% | 29만 |
| 2026.10.02 | ₩168,653 | ₩169,227 | ₩167,492 | ₩168,213 | -0.26% | 23.8만 |
| 2026.10.01 | ₩167,185 | ₩168,333 | ₩165,878 | ₩168,159 | +0.58% | 48.4만 |
| 2026.09.30 | ₩169,467 | ₩169,507 | ₩167,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,666 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,041 | ₩170,574 | ₩168,413 | ₩169,454 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩171,655 | ₩171,762 | ₩169,814 | ₩170,014 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩171,815 | ₩172,576 | ₩170,921 | ₩172,442 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩172,095 | ₩172,456 | ₩170,721 | ₩171,482 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩172,416 | ₩174,017 | ₩172,002 | ₩172,095 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩176,859 | ₩176,859 | ₩172,336 | ₩173,176 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩177,046 | ₩177,152 | ₩176,192 | ₩176,539 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,004 | ₩176,085 | ₩174,657 | ₩175,818 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩177,086 | ₩177,086 | ₩174,751 | ₩175,671 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩178,673 | ₩178,673 | ₩173,963 | ₩175,631 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩179,327 | ₩179,327 | ₩177,553 | ₩178,687 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩180,995 | ₩181,489 | ₩179,100 | ₩180,101 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩181,756 | ₩181,756 | ₩180,088 | ₩180,875 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩180,288 | ₩180,822 | ₩179,527 | ₩180,008 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩181,182 | ₩181,662 | ₩179,687 | ₩180,635 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩183,050 | ₩183,277 | ₩181,422 | ₩181,555 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩184,077 | ₩184,678 | ₩183,570 | ₩184,157 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩183,210 | ₩185,585 | ₩183,210 | ₩185,385 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩181,369 | ₩183,877 | ₩180,915 | ₩181,822 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩181,636 | ₩182,943 | ₩180,421 | ₩180,662 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩182,530 | ₩182,530 | ₩181,956 | ₩182,089 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩183,290 | ₩184,277 | ₩182,916 | ₩183,250 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩182,610 | ₩183,717 | ₩182,022 | ₩182,636 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩183,437 | ₩184,037 | ₩182,770 | ₩183,530 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩183,250 | ₩183,904 | ₩182,236 | ₩183,637 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩182,049 | ₩183,997 | ₩182,049 | ₩183,277 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩181,048 | ₩182,463 | ₩181,048 | ₩181,676 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩181,636 | ₩182,129 | ₩179,861 | ₩179,888 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩183,437 | ₩183,917 | ₩181,542 | ₩181,729 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩183,117 | ₩183,677 | ₩182,543 | ₩183,037 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩184,104 | ₩185,105 | ₩182,810 | ₩182,810 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩184,664 | ₩185,078 | ₩184,424 | ₩184,518 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩184,558 | ₩185,185 | ₩183,410 | ₩184,811 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩183,397 | ₩183,984 | ₩183,157 | ₩183,784 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩183,103 | ₩184,037 | ₩183,103 | ₩183,290 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩182,223 | ₩183,877 | ₩182,223 | ₩183,263 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩182,209 | ₩182,823 | ₩181,422 | ₩182,610 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩184,718 | ₩184,718 | ₩182,156 | ₩182,530 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩183,597 | ₩184,357 | ₩182,850 | ₩183,397 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩181,209 | ₩183,437 | ₩181,088 | ₩182,903 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩180,702 | ₩181,355 | ₩180,048 | ₩181,355 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩179,594 | ₩180,315 | ₩178,954 | ₩179,661 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩179,180 | ₩179,968 | ₩177,393 | ₩179,821 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩181,809 | ₩181,809 | ₩178,700 | ₩179,034 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩180,888 | ₩182,489 | ₩180,355 | ₩182,409 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩180,421 | ₩181,462 | ₩179,341 | ₩180,355 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩177,379 | ₩179,140 | ₩177,112 | ₩178,874 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩176,672 | ₩177,326 | ₩176,138 | ₩177,246 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩177,913 | ₩178,513 | ₩177,459 | ₩177,833 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩177,526 | ₩178,420 | ₩176,645 | ₩177,793 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩178,500 | ₩178,607 | ₩176,979 | ₩177,352 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩178,607 | ₩180,488 | ₩177,913 | ₩178,300 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩179,634 | ₩180,034 | ₩178,593 | ₩179,541 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩178,260 | ₩180,128 | ₩178,260 | ₩179,461 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩176,792 | ₩180,195 | ₩176,712 | ₩178,313 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩178,086 | ₩178,460 | ₩176,472 | ₩177,860 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩178,086 | ₩178,286 | ₩176,565 | ₩177,393 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩175,485 | ₩177,393 | ₩175,271 | ₩176,792 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩177,366 | ₩177,366 | ₩174,897 | ₩175,098 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩179,140 | ₩179,754 | ₩178,126 | ₩178,260 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩176,205 | ₩178,286 | ₩176,205 | ₩178,286 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩175,218 | ₩176,018 | ₩174,404 | ₩175,978 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩170,401 | ₩174,644 | ₩170,401 | ₩173,763 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩170,187 | ₩171,001 | ₩169,400 | ₩170,134 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩170,494 | ₩171,228 | ₩170,187 | ₩170,414 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩170,481 | ₩171,308 | ₩169,067 | ₩170,588 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩171,575 | ₩173,763 | ₩170,054 | ₩170,281 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩172,175 | ₩172,309 | ₩170,948 | ₩171,041 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩171,121 | ₩172,616 | ₩170,935 | ₩172,242 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩170,895 | ₩172,282 | ₩170,895 | ₩171,535 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩173,336 | ₩173,336 | ₩169,947 | ₩170,267 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩172,576 | ₩174,444 | ₩171,402 | ₩171,975 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩171,829 | ₩173,216 | ₩171,615 | ₩172,883 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩171,975 | ₩172,296 | ₩170,441 | ₩170,788 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩169,307 | ₩171,508 | ₩169,080 | ₩170,855 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩167,532 | ₩168,893 | ₩166,625 | ₩168,533 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩167,199 | ₩168,653 | ₩166,865 | ₩166,865 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩166,825 | ₩168,253 | ₩165,878 | ₩167,332 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩166,732 | ₩167,412 | ₩165,824 | ₩165,864 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩167,172 | ₩167,359 | ₩166,078 | ₩166,785 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,063 | ₩166,838 | ₩164,063 | ₩166,531 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩162,822 | ₩162,862 | ₩161,288 | ₩162,288 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩162,822 | ₩164,730 | ₩162,235 | ₩164,143 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩162,782 | ₩164,023 | ₩162,489 | ₩163,516 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,102 | ₩164,330 | ₩162,675 | ₩163,930 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩162,729 | ₩163,649 | ₩162,235 | ₩163,009 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩164,984 | ₩165,411 | ₩163,036 | ₩163,463 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩165,544 | ₩166,305 | ₩164,810 | ₩165,197 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩165,157 | ₩165,798 | ₩164,930 | ₩165,171 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩163,476 | ₩164,784 | ₩162,929 | ₩164,650 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩162,622 | ₩164,330 | ₩161,381 | ₩164,076 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩163,756 | ₩164,023 | ₩162,008 | ₩162,142 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩162,182 | ₩164,610 | ₩162,182 | ₩164,103 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩163,409 | ₩163,556 | ₩162,142 | ₩162,462 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩163,343 | ₩164,196 | ₩163,009 | ₩163,449 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩162,862 | ₩163,276 | ₩162,248 | ₩162,462 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩162,969 | ₩164,343 | ₩161,635 | ₩164,116 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩163,636 | ₩164,023 | ₩162,502 | ₩162,969 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩164,864 | ₩165,010 | ₩163,129 | ₩163,609 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩165,437 | ₩166,024 | ₩163,916 | ₩164,237 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩165,931 | ₩166,838 | ₩165,718 | ₩165,758 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩164,410 | ₩165,264 | ₩163,850 | ₩164,623 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩164,784 | ₩165,971 | ₩163,556 | ₩163,930 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩166,572 | ₩167,385 | ₩165,251 | ₩165,291 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩163,316 | ₩166,105 | ₩163,316 | ₩165,904 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩165,291 | ₩165,691 | ₩163,636 | ₩164,343 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩166,598 | ₩167,199 | ₩165,678 | ₩165,904 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩164,170 | ₩166,024 | ₩164,170 | ₩165,597 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩165,304 | ₩165,397 | ₩164,397 | ₩164,530 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩166,305 | ₩166,878 | ₩164,237 | ₩165,704 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩167,973 | ₩168,266 | ₩166,438 | ₩166,665 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩168,306 | ₩169,654 | ₩166,892 | ₩167,172 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩166,718 | ₩168,279 | ₩166,652 | ₩167,946 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩166,932 | ₩168,880 | ₩166,812 | ₩167,239 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩166,251 | ₩166,838 | ₩165,411 | ₩165,824 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩165,984 | ₩166,945 | ₩165,451 | ₩166,305 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩164,677 | ₩165,664 | ₩164,410 | ₩165,237 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,048 | ₩164,837 | ₩161,048 | ₩164,810 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩163,649 | ₩163,676 | ₩161,688 | ₩162,128 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩162,542 | ₩164,570 | ₩162,262 | ₩163,876 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩163,169 | ₩164,023 | ₩162,529 | ₩163,316 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩158,152 | ₩159,500 | ₩157,952 | ₩159,140 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩157,805 | ₩159,246 | ₩157,805 | ₩158,966 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩155,377 | ₩158,859 | ₩154,977 | ₩157,979 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩158,286 | ₩158,753 | ₩156,925 | ₩157,525 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩155,404 | ₩157,418 | ₩154,323 | ₩156,991 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩153,335 | ₩154,843 | ₩152,802 | ₩153,509 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩154,817 | ₩154,817 | ₩151,601 | ₩152,081 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩155,911 | ₩157,045 | ₩155,217 | ₩155,724 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩157,752 | ₩158,686 | ₩155,791 | ₩156,658 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,150 | ₩157,645 | ₩155,083 | ₩156,538 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩157,725 | ₩158,432 | ₩156,298 | ₩156,471 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,070 | ₩156,004 | ₩154,229 | ₩155,097 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩154,323 | ₩155,764 | ₩153,536 | ₩155,203 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,097 | ₩157,151 | ₩155,110 | ₩155,230 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩156,778 | ₩158,326 | ₩156,378 | ₩156,564 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,137 | ₩157,725 | ₩155,804 | ₩156,177 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩155,964 | ₩156,845 | ₩154,830 | ₩154,883 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩155,577 | ₩155,897 | ₩154,710 | ₩154,910 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩158,379 | ₩158,726 | ₩156,084 | ₩157,512 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩159,406 | ₩160,941 | ₩157,899 | ₩158,779 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩158,259 | ₩160,194 | ₩155,791 | ₩159,593 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,074 | ₩160,461 | ₩157,819 | ₩160,327 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,036 | ₩164,744 | ₩161,661 | ₩162,782 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩163,369 | ₩164,263 | ₩162,355 | ₩163,810 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩160,461 | ₩163,930 | ₩159,233 | ₩162,836 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩161,168 | ₩164,397 | ₩160,741 | ₩163,503 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩165,678 | ₩165,958 | ₩162,222 | ₩163,596 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩166,131 | ₩168,119 | ₩166,131 | ₩167,666 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩164,196 | ₩165,878 | ₩163,516 | ₩165,678 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩161,675 | ₩163,863 | ₩160,901 | ₩163,249 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩166,478 | ₩167,332 | ₩161,755 | ₩162,342 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,038 | ₩167,305 | ₩165,104 | ₩167,239 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩166,425 | ₩166,918 | ₩165,144 | ₩166,465 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,052 | ₩168,546 | ₩167,039 | ₩167,852 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩165,998 | ₩167,132 | ₩165,664 | ₩166,572 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,090 | ₩165,704 | ₩163,022 | ₩165,224 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩168,359 | ₩168,933 | ₩163,396 | ₩164,543 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩170,921 | ₩171,402 | ₩167,599 | ₩167,666 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩171,482 | ₩172,909 | ₩168,920 | ₩170,388 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩172,629 | ₩173,643 | ₩172,242 | ₩172,349 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩171,388 | ₩173,150 | ₩171,388 | ₩172,976 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩171,375 | ₩171,375 | ₩169,120 | ₩169,387 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩170,521 | ₩172,536 | ₩170,281 | ₩171,735 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩171,161 | ₩172,376 | ₩168,907 | ₩170,361 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩170,388 | ₩171,775 | ₩169,894 | ₩171,548 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩170,121 | ₩170,895 | ₩169,013 | ₩170,388 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩169,961 | ₩171,135 | ₩168,693 | ₩170,414 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩168,813 | ₩169,720 | ₩168,333 | ₩169,093 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩169,894 | ₩170,107 | ₩168,533 | ₩169,213 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩169,093 | ₩170,414 | ₩169,093 | ₩170,107 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩170,454 | ₩170,454 | ₩168,520 | ₩169,093 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩171,121 | ₩172,416 | ₩171,081 | ₩171,335 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,027 | ₩171,575 | ₩169,667 | ₩170,548 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩170,935 | ₩172,482 | ₩169,120 | ₩169,387 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩172,976 | ₩174,297 | ₩172,723 | ₩173,243 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩172,296 | ₩174,150 | ₩172,296 | ₩173,136 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩171,642 | ₩172,109 | ₩170,881 | ₩172,109 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩174,977 | ₩175,391 | ₩171,922 | ₩172,336 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩173,990 | ₩175,044 | ₩173,723 | ₩174,884 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩176,098 | ₩176,659 | ₩175,498 | ₩175,538 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩174,337 | ₩176,779 | ₩174,337 | ₩175,845 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩176,886 | ₩176,886 | ₩174,270 | ₩174,577 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩176,739 | ₩177,820 | ₩176,485 | ₩177,459 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩172,896 | ₩178,180 | ₩172,896 | ₩177,166 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩172,402 | ₩173,163 | ₩170,975 | ₩172,989 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩173,363 | ₩173,363 | ₩171,962 | ₩172,029 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩174,177 | ₩174,177 | ₩173,203 | ₩173,270 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩174,591 | ₩174,724 | ₩173,576 | ₩173,750 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩175,111 | ₩175,111 | ₩174,190 | ₩174,591 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩174,444 | ₩175,538 | ₩174,070 | ₩174,951 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩173,883 | ₩174,631 | ₩173,883 | ₩174,177 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,029 | ₩174,177 | ₩172,029 | ₩173,923 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩171,108 | ₩172,389 | ₩171,108 | ₩171,749 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩171,842 | ₩172,389 | ₩170,348 | ₩170,748 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩171,348 | ₩172,349 | ₩170,908 | ₩171,028 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩172,309 | ₩172,723 | ₩170,521 | ₩171,041 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩173,737 | ₩174,124 | ₩172,482 | ₩173,016 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩173,643 | ₩173,737 | ₩172,135 | ₩172,829 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩170,815 | ₩173,403 | ₩170,815 | ₩172,896 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩168,853 | ₩171,468 | ₩168,386 | ₩170,828 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,027 | ₩170,841 | ₩168,653 | ₩168,706 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩169,400 | ₩169,507 | ₩168,480 | ₩169,040 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩169,200 | ₩170,041 | ₩169,067 | ₩169,387 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩168,933 | ₩170,121 | ₩168,933 | ₩169,734 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩166,705 | ₩169,013 | ₩166,705 | ₩168,880 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩167,265 | ₩167,439 | ₩166,158 | ₩166,665 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,052 | ₩168,079 | ₩166,745 | ₩166,838 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩167,332 | ₩168,760 | ₩167,292 | ₩168,079 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩165,664 | ₩167,546 | ₩165,664 | ₩166,892 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩163,756 | ₩165,704 | ₩163,236 | ₩165,371 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩162,715 | ₩163,649 | ₩161,421 | ₩163,276 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,008 | ₩163,289 | ₩160,541 | ₩162,475 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩163,956 | ₩165,211 | ₩160,821 | ₩160,968 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,022 | ₩162,782 | ₩161,515 | ₩162,595 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩161,221 | ₩163,316 | ₩161,141 | ₩162,022 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩165,104 | ₩165,104 | ₩161,154 | ₩161,862 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩165,451 | ₩166,158 | ₩164,130 | ₩165,090 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩168,159 | ₩168,653 | ₩165,891 | ₩166,078 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩166,972 | ₩169,160 | ₩166,972 | ₩168,533 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩166,291 | ₩167,332 | ₩166,091 | ₩166,758 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩165,971 | ₩166,758 | ₩165,211 | ₩166,158 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩163,503 | ₩165,531 | ₩162,889 | ₩165,531 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩164,170 | ₩164,797 | ₩163,142 | ₩163,756 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,050 | ₩165,317 | ₩162,969 | ₩164,397 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩162,422 | ₩164,503 | ₩162,195 | ₩163,836 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩163,356 | ₩163,356 | ₩161,488 | ₩163,169 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩162,195 | ₩163,930 | ₩162,195 | ₩163,583 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩162,128 | ₩164,477 | ₩162,128 | ₩162,836 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩163,436 | ₩163,890 | ₩161,741 | ₩162,369 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩165,477 | ₩165,477 | ₩164,090 | ₩164,250 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩165,491 | ₩165,798 | ₩165,117 | ₩165,464 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩163,729 | ₩165,171 | ₩163,729 | ₩164,690 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩162,836 | ₩163,196 | ₩161,955 | ₩162,742 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩163,649 | ₩163,649 | ₩161,341 | ₩162,409 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩163,756 | ₩164,637 | ₩163,396 | ₩163,409 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩162,542 | ₩164,303 | ₩162,542 | ₩163,876 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩161,501 | ₩162,369 | ₩160,714 | ₩161,848 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩165,451 | ₩165,557 | ₩160,514 | ₩161,248 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩167,185 | ₩167,652 | ₩165,090 | ₩166,091 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩163,703 | ₩167,412 | ₩162,902 | ₩166,185 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩163,890 | ₩164,824 | ₩163,449 | ₩164,383 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩166,772 | ₩167,492 | ₩162,502 | ₩162,555 | -2.53% | 52.1만 |
|---|