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 | ₩170,535 | ₩171,860 | ₩170,374 | ₩171,539 | +0.59% | 16.5만 |
| 2026.10.08 | ₩168,005 | ₩170,776 | ₩168,005 | ₩170,428 | +1.44% | 82.1만 |
| 2026.10.07 | ₩168,661 | ₩169,009 | ₩167,751 | ₩168,835 | +0.10% | 26.2만 |
| 2026.10.06 | ₩170,134 | ₩171,218 | ₩169,893 | ₩170,214 | +0.05% | 31.1만 |
| 2026.10.05 | ₩169,022 | ₩170,147 | ₩168,260 | ₩169,799 | +0.46% | 29만 |
| 2026.10.02 | ₩169,197 | ₩169,772 | ₩168,032 | ₩168,755 | -0.26% | 23.8만 |
| 2026.10.01 | ₩167,724 | ₩168,875 | ₩166,412 | ₩168,701 | +0.58% | 48.4만 |
| 2026.09.30 | ₩170,013 | ₩170,053 | ₩168,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,206 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,589 | ₩171,124 | ₩168,956 | ₩170,000 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩172,208 | ₩172,315 | ₩170,361 | ₩170,562 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩172,369 | ₩173,132 | ₩171,472 | ₩172,998 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩172,650 | ₩173,011 | ₩171,271 | ₩172,034 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩172,971 | ₩174,578 | ₩172,556 | ₩172,650 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩177,429 | ₩177,429 | ₩172,891 | ₩173,734 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩177,616 | ₩177,723 | ₩176,759 | ₩177,108 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,568 | ₩176,652 | ₩175,220 | ₩176,385 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩177,656 | ₩177,656 | ₩175,314 | ₩176,237 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩179,249 | ₩179,249 | ₩174,524 | ₩176,197 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩179,905 | ₩179,905 | ₩178,125 | ₩179,263 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩181,578 | ₩182,074 | ₩179,678 | ₩180,682 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩182,341 | ₩182,341 | ₩180,668 | ₩181,458 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩180,869 | ₩181,404 | ₩180,106 | ₩180,588 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩181,766 | ₩182,248 | ₩180,267 | ₩181,217 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩183,640 | ₩183,867 | ₩182,007 | ₩182,141 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩184,671 | ₩185,273 | ₩184,162 | ₩184,751 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩183,800 | ₩186,183 | ₩183,800 | ₩185,982 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩181,953 | ₩184,470 | ₩181,498 | ₩182,408 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩182,221 | ₩183,533 | ₩181,003 | ₩181,244 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩183,118 | ₩183,118 | ₩182,542 | ₩182,676 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩183,881 | ₩184,871 | ₩183,506 | ₩183,841 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩183,198 | ₩184,309 | ₩182,609 | ₩183,225 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩184,028 | ₩184,630 | ₩183,359 | ₩184,122 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩183,841 | ₩184,496 | ₩182,823 | ₩184,229 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩182,636 | ₩184,590 | ₩182,636 | ₩183,867 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩181,632 | ₩183,051 | ₩181,632 | ₩182,261 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩182,221 | ₩182,716 | ₩180,441 | ₩180,467 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩184,028 | ₩184,510 | ₩182,127 | ₩182,315 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩183,707 | ₩184,269 | ₩183,131 | ₩183,626 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩184,697 | ₩185,701 | ₩183,399 | ₩183,399 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩185,259 | ₩185,674 | ₩185,019 | ₩185,112 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩185,152 | ₩185,782 | ₩184,001 | ₩185,407 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩183,988 | ₩184,577 | ₩183,747 | ₩184,376 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩183,693 | ₩184,630 | ₩183,693 | ₩183,881 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩182,810 | ₩184,470 | ₩182,810 | ₩183,854 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩182,796 | ₩183,412 | ₩182,007 | ₩183,198 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩185,313 | ₩185,313 | ₩182,743 | ₩183,118 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩184,189 | ₩184,952 | ₩183,439 | ₩183,988 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩181,793 | ₩184,028 | ₩181,672 | ₩183,493 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩181,284 | ₩181,940 | ₩180,628 | ₩181,940 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩180,173 | ₩180,896 | ₩179,530 | ₩180,240 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩179,758 | ₩180,548 | ₩177,964 | ₩180,400 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩182,395 | ₩182,395 | ₩179,276 | ₩179,611 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩181,471 | ₩183,078 | ₩180,936 | ₩182,997 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩181,003 | ₩182,047 | ₩179,919 | ₩180,936 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩177,951 | ₩179,718 | ₩177,683 | ₩179,450 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩177,241 | ₩177,897 | ₩176,706 | ₩177,817 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩178,486 | ₩179,089 | ₩178,031 | ₩178,406 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩178,098 | ₩178,995 | ₩177,215 | ₩178,366 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩179,075 | ₩179,182 | ₩177,549 | ₩177,924 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩179,182 | ₩181,070 | ₩178,486 | ₩178,874 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩180,213 | ₩180,615 | ₩179,169 | ₩180,119 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩178,834 | ₩180,708 | ₩178,834 | ₩180,039 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩177,362 | ₩180,775 | ₩177,282 | ₩178,888 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩178,660 | ₩179,035 | ₩177,041 | ₩178,433 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩178,660 | ₩178,861 | ₩177,134 | ₩177,964 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩176,050 | ₩177,964 | ₩175,836 | ₩177,362 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩177,937 | ₩177,937 | ₩175,461 | ₩175,662 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩179,718 | ₩180,333 | ₩178,700 | ₩178,834 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩176,773 | ₩178,861 | ₩176,773 | ₩178,861 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩175,782 | ₩176,585 | ₩174,966 | ₩176,545 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩170,950 | ₩175,207 | ₩170,950 | ₩174,323 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩170,736 | ₩171,552 | ₩169,946 | ₩170,682 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩171,044 | ₩171,780 | ₩170,736 | ₩170,963 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩171,030 | ₩171,860 | ₩169,611 | ₩171,137 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩172,128 | ₩174,323 | ₩170,602 | ₩170,830 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩172,730 | ₩172,864 | ₩171,499 | ₩171,593 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩171,673 | ₩173,172 | ₩171,485 | ₩172,797 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩171,445 | ₩172,837 | ₩171,445 | ₩172,088 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩173,895 | ₩173,895 | ₩170,495 | ₩170,816 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩173,132 | ₩175,006 | ₩171,954 | ₩172,530 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩172,382 | ₩173,774 | ₩172,168 | ₩173,440 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩172,530 | ₩172,851 | ₩170,990 | ₩171,338 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩169,852 | ₩172,061 | ₩169,625 | ₩171,405 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩168,072 | ₩169,437 | ₩167,162 | ₩169,076 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩167,737 | ₩169,197 | ₩167,403 | ₩167,403 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩167,363 | ₩168,795 | ₩166,412 | ₩167,871 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩167,269 | ₩167,952 | ₩166,359 | ₩166,399 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩167,711 | ₩167,898 | ₩166,613 | ₩167,323 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,592 | ₩167,376 | ₩164,592 | ₩167,068 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩163,347 | ₩163,387 | ₩161,808 | ₩162,811 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩163,347 | ₩165,261 | ₩162,758 | ₩164,672 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩163,307 | ₩164,552 | ₩163,012 | ₩164,043 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,628 | ₩164,860 | ₩163,200 | ₩164,458 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩163,253 | ₩164,177 | ₩162,758 | ₩163,534 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩165,515 | ₩165,944 | ₩163,561 | ₩163,989 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩166,078 | ₩166,841 | ₩165,341 | ₩165,730 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩165,689 | ₩166,332 | ₩165,462 | ₩165,703 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩164,003 | ₩165,315 | ₩163,454 | ₩165,181 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩163,146 | ₩164,860 | ₩161,901 | ₩164,605 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩164,284 | ₩164,552 | ₩162,530 | ₩162,664 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩162,704 | ₩165,141 | ₩162,704 | ₩164,632 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩163,936 | ₩164,083 | ₩162,664 | ₩162,986 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩163,869 | ₩164,726 | ₩163,534 | ₩163,976 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩163,387 | ₩163,802 | ₩162,771 | ₩162,986 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩163,494 | ₩164,873 | ₩162,156 | ₩164,645 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩164,163 | ₩164,552 | ₩163,026 | ₩163,494 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩165,395 | ₩165,542 | ₩163,655 | ₩164,137 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩165,971 | ₩166,560 | ₩164,445 | ₩164,766 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩166,466 | ₩167,376 | ₩166,252 | ₩166,292 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩164,940 | ₩165,797 | ₩164,378 | ₩165,154 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩165,315 | ₩166,506 | ₩164,083 | ₩164,458 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩167,108 | ₩167,925 | ₩165,783 | ₩165,823 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩163,842 | ₩166,640 | ₩163,842 | ₩166,439 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩165,823 | ₩166,225 | ₩164,163 | ₩164,873 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩167,135 | ₩167,737 | ₩166,211 | ₩166,439 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩164,699 | ₩166,560 | ₩164,699 | ₩166,131 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩165,837 | ₩165,930 | ₩164,926 | ₩165,060 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩166,841 | ₩167,416 | ₩164,766 | ₩166,238 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩168,514 | ₩168,808 | ₩166,974 | ₩167,202 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩168,848 | ₩170,200 | ₩167,430 | ₩167,711 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩167,256 | ₩168,822 | ₩167,189 | ₩168,487 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩167,470 | ₩169,424 | ₩167,349 | ₩167,778 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩166,787 | ₩167,376 | ₩165,944 | ₩166,359 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩166,519 | ₩167,483 | ₩165,984 | ₩166,841 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩165,208 | ₩166,198 | ₩164,940 | ₩165,770 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,567 | ₩165,368 | ₩161,567 | ₩165,341 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩164,177 | ₩164,204 | ₩162,209 | ₩162,651 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩163,066 | ₩165,100 | ₩162,785 | ₩164,404 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩163,695 | ₩164,552 | ₩163,052 | ₩163,842 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩158,662 | ₩160,014 | ₩158,461 | ₩159,652 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩158,314 | ₩159,760 | ₩158,314 | ₩159,478 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩155,878 | ₩159,371 | ₩155,476 | ₩158,488 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩158,796 | ₩159,264 | ₩157,430 | ₩158,033 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩155,904 | ₩157,926 | ₩154,820 | ₩157,497 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩153,830 | ₩155,342 | ₩153,294 | ₩154,004 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩155,315 | ₩155,315 | ₩152,089 | ₩152,571 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩156,413 | ₩157,551 | ₩155,717 | ₩156,226 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩158,260 | ₩159,197 | ₩156,293 | ₩157,163 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,650 | ₩158,153 | ₩155,583 | ₩157,042 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩158,234 | ₩158,943 | ₩156,801 | ₩156,975 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,570 | ₩156,507 | ₩154,726 | ₩155,597 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩154,820 | ₩156,266 | ₩154,030 | ₩155,704 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,600 | ₩157,658 | ₩155,610 | ₩155,730 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩157,283 | ₩158,836 | ₩156,882 | ₩157,069 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,641 | ₩158,234 | ₩156,306 | ₩156,681 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩156,467 | ₩157,350 | ₩155,329 | ₩155,382 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩156,078 | ₩156,400 | ₩155,208 | ₩155,409 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩158,889 | ₩159,237 | ₩156,587 | ₩158,019 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩159,920 | ₩161,460 | ₩158,408 | ₩159,291 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩158,769 | ₩160,710 | ₩156,293 | ₩160,108 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,589 | ₩160,978 | ₩158,327 | ₩160,844 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,561 | ₩165,274 | ₩162,182 | ₩163,307 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩163,896 | ₩164,793 | ₩162,878 | ₩164,337 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩160,978 | ₩164,458 | ₩159,746 | ₩163,360 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩161,687 | ₩164,926 | ₩161,259 | ₩164,030 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩166,211 | ₩166,493 | ₩162,745 | ₩164,123 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩166,667 | ₩168,661 | ₩166,667 | ₩168,206 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩164,726 | ₩166,412 | ₩164,043 | ₩166,211 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩162,196 | ₩164,391 | ₩161,419 | ₩163,775 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩167,015 | ₩167,871 | ₩162,276 | ₩162,865 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,573 | ₩167,845 | ₩165,636 | ₩167,778 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩166,961 | ₩167,456 | ₩165,676 | ₩167,001 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,590 | ₩169,089 | ₩167,577 | ₩168,393 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩166,533 | ₩167,671 | ₩166,198 | ₩167,108 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,619 | ₩166,238 | ₩163,548 | ₩165,756 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩168,902 | ₩169,478 | ₩163,923 | ₩165,074 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩171,472 | ₩171,954 | ₩168,139 | ₩168,206 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩172,034 | ₩173,467 | ₩169,464 | ₩170,937 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩173,185 | ₩174,203 | ₩172,797 | ₩172,904 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩171,941 | ₩173,708 | ₩171,941 | ₩173,534 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩171,927 | ₩171,927 | ₩169,665 | ₩169,933 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩171,071 | ₩173,092 | ₩170,830 | ₩172,289 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩171,713 | ₩172,931 | ₩169,451 | ₩170,910 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩170,937 | ₩172,329 | ₩170,441 | ₩172,101 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩170,669 | ₩171,445 | ₩169,558 | ₩170,937 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩170,508 | ₩171,686 | ₩169,237 | ₩170,963 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩169,357 | ₩170,267 | ₩168,875 | ₩169,638 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩170,441 | ₩170,656 | ₩169,076 | ₩169,759 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩169,638 | ₩170,963 | ₩169,638 | ₩170,656 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩171,004 | ₩171,004 | ₩169,063 | ₩169,638 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩171,673 | ₩172,971 | ₩171,633 | ₩171,887 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,575 | ₩172,128 | ₩170,214 | ₩171,097 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩171,485 | ₩173,038 | ₩169,665 | ₩169,933 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩173,534 | ₩174,859 | ₩173,279 | ₩173,801 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩172,851 | ₩174,711 | ₩172,851 | ₩173,694 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩172,195 | ₩172,663 | ₩171,432 | ₩172,663 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩175,541 | ₩175,956 | ₩172,476 | ₩172,891 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩174,551 | ₩175,608 | ₩174,283 | ₩175,448 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩176,666 | ₩177,228 | ₩176,063 | ₩176,104 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩174,899 | ₩177,348 | ₩174,899 | ₩176,411 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩177,456 | ₩177,456 | ₩174,832 | ₩175,140 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩177,308 | ₩178,393 | ₩177,054 | ₩178,031 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩173,453 | ₩178,754 | ₩173,453 | ₩177,737 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩172,958 | ₩173,721 | ₩171,526 | ₩173,547 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩173,922 | ₩173,922 | ₩172,516 | ₩172,583 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩174,738 | ₩174,738 | ₩173,761 | ₩173,828 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩175,153 | ₩175,287 | ₩174,136 | ₩174,310 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩175,675 | ₩175,675 | ₩174,752 | ₩175,153 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩175,006 | ₩176,104 | ₩174,631 | ₩175,515 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩174,444 | ₩175,193 | ₩174,444 | ₩174,738 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,583 | ₩174,738 | ₩172,583 | ₩174,484 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩171,660 | ₩172,945 | ₩171,660 | ₩172,302 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩172,396 | ₩172,945 | ₩170,897 | ₩171,298 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩171,900 | ₩172,904 | ₩171,459 | ₩171,579 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩172,864 | ₩173,279 | ₩171,071 | ₩171,593 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩174,297 | ₩174,685 | ₩173,038 | ₩173,574 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩174,203 | ₩174,297 | ₩172,690 | ₩173,386 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩171,365 | ₩173,962 | ₩171,365 | ₩173,453 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩169,397 | ₩172,021 | ₩168,929 | ₩171,378 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,571 | ₩171,392 | ₩169,197 | ₩169,250 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩169,946 | ₩170,053 | ₩169,022 | ₩169,585 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩169,745 | ₩170,589 | ₩169,611 | ₩169,933 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩169,478 | ₩170,669 | ₩169,478 | ₩170,281 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩167,242 | ₩169,558 | ₩167,242 | ₩169,424 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩167,804 | ₩167,978 | ₩166,693 | ₩167,202 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,590 | ₩168,621 | ₩167,282 | ₩167,376 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩167,871 | ₩169,304 | ₩167,831 | ₩168,621 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩166,198 | ₩168,085 | ₩166,198 | ₩167,430 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩164,284 | ₩166,238 | ₩163,762 | ₩165,904 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩163,240 | ₩164,177 | ₩161,941 | ₩163,802 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,530 | ₩163,815 | ₩161,058 | ₩162,999 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩164,485 | ₩165,743 | ₩161,339 | ₩161,486 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,544 | ₩163,307 | ₩162,035 | ₩163,119 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩161,741 | ₩163,842 | ₩161,660 | ₩162,544 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩165,636 | ₩165,636 | ₩161,674 | ₩162,383 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩165,984 | ₩166,693 | ₩164,659 | ₩165,623 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩168,701 | ₩169,197 | ₩166,426 | ₩166,613 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩167,510 | ₩169,705 | ₩167,510 | ₩169,076 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩166,827 | ₩167,871 | ₩166,626 | ₩167,296 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩166,506 | ₩167,296 | ₩165,743 | ₩166,693 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩164,030 | ₩166,064 | ₩163,414 | ₩166,064 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩164,699 | ₩165,328 | ₩163,668 | ₩164,284 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,578 | ₩165,850 | ₩163,494 | ₩164,926 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩162,945 | ₩165,034 | ₩162,718 | ₩164,364 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩163,882 | ₩163,882 | ₩162,008 | ₩163,695 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩162,718 | ₩164,458 | ₩162,718 | ₩164,110 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩162,651 | ₩165,007 | ₩162,651 | ₩163,360 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩163,963 | ₩164,418 | ₩162,263 | ₩162,892 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩166,011 | ₩166,011 | ₩164,619 | ₩164,779 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩166,024 | ₩166,332 | ₩165,649 | ₩165,997 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩164,257 | ₩165,703 | ₩164,257 | ₩165,221 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩163,360 | ₩163,722 | ₩162,477 | ₩163,267 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩164,177 | ₩164,177 | ₩161,861 | ₩162,932 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩164,284 | ₩165,167 | ₩163,923 | ₩163,936 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩163,066 | ₩164,833 | ₩163,066 | ₩164,404 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩162,022 | ₩162,892 | ₩161,232 | ₩162,370 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩165,984 | ₩166,091 | ₩161,031 | ₩161,767 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩167,724 | ₩168,193 | ₩165,623 | ₩166,626 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩164,230 | ₩167,952 | ₩163,427 | ₩166,720 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩164,418 | ₩165,355 | ₩163,976 | ₩164,913 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩167,309 | ₩168,032 | ₩163,026 | ₩163,079 | -2.53% | 52.1만 |
|---|