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 | ₩170,883 | ₩172,211 | ₩170,722 | ₩171,889 | +0.59% | 16.5만 |
| 2026.10.08 | ₩168,348 | ₩171,124 | ₩168,348 | ₩170,776 | +1.44% | 82.1만 |
| 2026.10.07 | ₩169,005 | ₩169,354 | ₩168,093 | ₩169,179 | +0.10% | 26.2만 |
| 2026.10.06 | ₩170,480 | ₩171,567 | ₩170,239 | ₩170,561 | +0.05% | 31.1만 |
| 2026.10.05 | ₩169,367 | ₩170,494 | ₩168,603 | ₩170,145 | +0.46% | 29만 |
| 2026.10.02 | ₩169,542 | ₩170,118 | ₩168,375 | ₩169,099 | -0.26% | 23.8만 |
| 2026.10.01 | ₩168,066 | ₩169,220 | ₩166,752 | ₩169,045 | +0.58% | 48.4만 |
| 2026.09.30 | ₩170,360 | ₩170,400 | ₩168,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,549 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,937 | ₩171,473 | ₩169,300 | ₩170,346 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩172,560 | ₩172,667 | ₩170,709 | ₩170,910 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩172,720 | ₩173,485 | ₩171,822 | ₩173,351 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩173,002 | ₩173,364 | ₩171,621 | ₩172,385 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩173,324 | ₩174,934 | ₩172,908 | ₩173,002 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩177,791 | ₩177,791 | ₩173,244 | ₩174,089 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩177,978 | ₩178,086 | ₩177,120 | ₩177,469 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,926 | ₩177,013 | ₩175,577 | ₩176,744 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩178,019 | ₩178,019 | ₩175,671 | ₩176,597 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩179,615 | ₩179,615 | ₩174,880 | ₩176,557 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩180,272 | ₩180,272 | ₩178,488 | ₩179,628 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩181,949 | ₩182,445 | ₩180,044 | ₩181,050 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩182,713 | ₩182,713 | ₩181,037 | ₩181,828 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩181,238 | ₩181,774 | ₩180,473 | ₩180,956 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩182,136 | ₩182,619 | ₩180,634 | ₩181,587 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩184,014 | ₩184,242 | ₩182,378 | ₩182,512 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩185,047 | ₩185,651 | ₩184,537 | ₩185,128 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩184,175 | ₩186,563 | ₩184,175 | ₩186,362 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩182,324 | ₩184,846 | ₩181,868 | ₩182,780 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩182,593 | ₩183,907 | ₩181,372 | ₩181,613 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩183,491 | ₩183,491 | ₩182,914 | ₩183,049 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩184,256 | ₩185,248 | ₩183,880 | ₩184,216 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩183,572 | ₩184,685 | ₩182,982 | ₩183,599 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩184,403 | ₩185,007 | ₩183,733 | ₩184,497 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩184,216 | ₩184,873 | ₩183,196 | ₩184,605 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩183,008 | ₩184,967 | ₩183,008 | ₩184,242 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩182,002 | ₩183,424 | ₩182,002 | ₩182,633 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩182,593 | ₩183,089 | ₩180,809 | ₩180,835 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩184,403 | ₩184,886 | ₩182,499 | ₩182,686 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩184,081 | ₩184,645 | ₩183,505 | ₩184,001 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩185,074 | ₩186,080 | ₩183,773 | ₩183,773 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩185,637 | ₩186,053 | ₩185,396 | ₩185,490 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩185,530 | ₩186,160 | ₩184,376 | ₩185,785 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩184,363 | ₩184,953 | ₩184,122 | ₩184,752 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩184,068 | ₩185,007 | ₩184,068 | ₩184,256 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩183,183 | ₩184,846 | ₩183,183 | ₩184,229 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩183,169 | ₩183,786 | ₩182,378 | ₩183,572 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩185,691 | ₩185,691 | ₩183,116 | ₩183,491 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩184,564 | ₩185,329 | ₩183,813 | ₩184,363 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩182,163 | ₩184,403 | ₩182,043 | ₩183,867 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩181,654 | ₩182,311 | ₩180,996 | ₩182,311 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩180,540 | ₩181,265 | ₩179,896 | ₩180,607 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩180,125 | ₩180,916 | ₩178,327 | ₩180,768 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩182,767 | ₩182,767 | ₩179,642 | ₩179,977 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩181,841 | ₩183,451 | ₩181,305 | ₩183,370 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩181,372 | ₩182,418 | ₩180,285 | ₩181,305 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩178,314 | ₩180,084 | ₩178,045 | ₩179,816 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩177,603 | ₩178,260 | ₩177,066 | ₩178,180 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩178,850 | ₩179,454 | ₩178,394 | ₩178,770 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩178,461 | ₩179,360 | ₩177,576 | ₩178,730 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩179,440 | ₩179,548 | ₩177,911 | ₩178,287 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩179,548 | ₩181,439 | ₩178,850 | ₩179,239 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩180,581 | ₩180,983 | ₩179,534 | ₩180,487 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩179,199 | ₩181,077 | ₩179,199 | ₩180,406 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩177,724 | ₩181,144 | ₩177,643 | ₩179,253 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩179,025 | ₩179,400 | ₩177,402 | ₩178,797 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩179,025 | ₩179,226 | ₩177,496 | ₩178,327 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩176,409 | ₩178,327 | ₩176,194 | ₩177,724 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩178,300 | ₩178,300 | ₩175,819 | ₩176,020 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩180,084 | ₩180,701 | ₩179,065 | ₩179,199 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩177,133 | ₩179,226 | ₩177,133 | ₩179,226 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩176,141 | ₩176,946 | ₩175,323 | ₩176,905 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩171,299 | ₩175,564 | ₩171,299 | ₩174,679 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩171,084 | ₩171,902 | ₩170,293 | ₩171,030 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩171,393 | ₩172,130 | ₩171,084 | ₩171,312 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩171,379 | ₩172,211 | ₩169,957 | ₩171,486 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩172,479 | ₩174,679 | ₩170,950 | ₩171,178 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩173,083 | ₩173,217 | ₩171,849 | ₩171,943 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩172,023 | ₩173,525 | ₩171,835 | ₩173,150 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩171,795 | ₩173,190 | ₩171,795 | ₩172,439 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩174,250 | ₩174,250 | ₩170,843 | ₩171,165 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩173,485 | ₩175,363 | ₩172,305 | ₩172,881 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩172,734 | ₩174,129 | ₩172,519 | ₩173,794 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩172,881 | ₩173,203 | ₩171,339 | ₩171,688 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩170,199 | ₩172,412 | ₩169,971 | ₩171,755 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩168,415 | ₩169,783 | ₩167,503 | ₩169,421 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩168,080 | ₩169,542 | ₩167,744 | ₩167,744 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩167,704 | ₩169,139 | ₩166,752 | ₩168,214 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩167,610 | ₩168,294 | ₩166,698 | ₩166,738 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩168,053 | ₩168,241 | ₩166,953 | ₩167,664 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,927 | ₩167,717 | ₩164,927 | ₩167,409 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩163,680 | ₩163,720 | ₩162,138 | ₩163,144 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩163,680 | ₩165,598 | ₩163,090 | ₩165,008 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩163,640 | ₩164,887 | ₩163,345 | ₩164,378 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,962 | ₩165,196 | ₩163,533 | ₩164,793 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩163,586 | ₩164,512 | ₩163,090 | ₩163,868 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩165,853 | ₩166,282 | ₩163,895 | ₩164,324 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩166,416 | ₩167,181 | ₩165,679 | ₩166,068 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩166,027 | ₩166,671 | ₩165,799 | ₩166,041 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩164,337 | ₩165,652 | ₩163,787 | ₩165,518 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩163,479 | ₩165,196 | ₩162,231 | ₩164,941 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩164,619 | ₩164,887 | ₩162,862 | ₩162,996 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩163,036 | ₩165,477 | ₩163,036 | ₩164,968 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩164,270 | ₩164,418 | ₩162,996 | ₩163,318 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩164,203 | ₩165,062 | ₩163,868 | ₩164,310 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩163,720 | ₩164,136 | ₩163,103 | ₩163,318 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩163,828 | ₩165,209 | ₩162,486 | ₩164,981 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩164,498 | ₩164,887 | ₩163,358 | ₩163,828 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩165,732 | ₩165,880 | ₩163,989 | ₩164,471 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩166,309 | ₩166,899 | ₩164,780 | ₩165,102 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩166,805 | ₩167,717 | ₩166,591 | ₩166,631 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩165,276 | ₩166,135 | ₩164,713 | ₩165,491 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩165,652 | ₩166,846 | ₩164,418 | ₩164,793 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩167,449 | ₩168,267 | ₩166,121 | ₩166,161 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩164,176 | ₩166,980 | ₩164,176 | ₩166,778 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩166,161 | ₩166,564 | ₩164,498 | ₩165,209 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩167,476 | ₩168,080 | ₩166,550 | ₩166,778 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩165,035 | ₩166,899 | ₩165,035 | ₩166,470 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩166,175 | ₩166,269 | ₩165,263 | ₩165,397 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩167,181 | ₩167,758 | ₩165,102 | ₩166,577 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩168,858 | ₩169,153 | ₩167,315 | ₩167,543 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩169,193 | ₩170,548 | ₩167,771 | ₩168,053 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩167,597 | ₩169,166 | ₩167,530 | ₩168,831 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩167,811 | ₩169,770 | ₩167,691 | ₩168,120 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩167,127 | ₩167,717 | ₩166,282 | ₩166,698 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩166,859 | ₩167,825 | ₩166,322 | ₩167,181 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩165,544 | ₩166,537 | ₩165,276 | ₩166,108 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,896 | ₩165,705 | ₩161,896 | ₩165,679 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩164,512 | ₩164,538 | ₩162,540 | ₩162,983 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩163,398 | ₩165,437 | ₩163,117 | ₩164,740 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩164,029 | ₩164,887 | ₩163,385 | ₩164,176 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩158,985 | ₩160,340 | ₩158,784 | ₩159,978 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩158,637 | ₩160,085 | ₩158,637 | ₩159,804 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩156,196 | ₩159,696 | ₩155,793 | ₩158,811 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩159,120 | ₩159,589 | ₩157,751 | ₩158,355 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩156,222 | ₩158,248 | ₩155,136 | ₩157,819 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩154,143 | ₩155,659 | ₩153,607 | ₩154,318 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩155,632 | ₩155,632 | ₩152,400 | ₩152,883 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩156,732 | ₩157,872 | ₩156,035 | ₩156,544 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩158,583 | ₩159,522 | ₩156,611 | ₩157,483 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,968 | ₩158,476 | ₩155,900 | ₩157,362 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩158,556 | ₩159,267 | ₩157,121 | ₩157,295 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,887 | ₩156,826 | ₩155,042 | ₩155,914 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩155,136 | ₩156,585 | ₩154,345 | ₩156,021 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,920 | ₩157,979 | ₩155,927 | ₩156,048 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩157,604 | ₩159,160 | ₩157,202 | ₩157,389 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,960 | ₩158,556 | ₩156,625 | ₩157,000 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩156,786 | ₩157,671 | ₩155,646 | ₩155,699 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩156,397 | ₩156,719 | ₩155,525 | ₩155,726 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩159,213 | ₩159,562 | ₩156,906 | ₩158,342 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩160,246 | ₩161,789 | ₩158,731 | ₩159,616 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩159,093 | ₩161,038 | ₩156,611 | ₩160,434 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,917 | ₩161,306 | ₩158,650 | ₩161,172 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,895 | ₩165,612 | ₩162,513 | ₩163,640 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩164,230 | ₩165,129 | ₩163,211 | ₩164,673 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩161,306 | ₩164,793 | ₩160,072 | ₩163,693 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩162,017 | ₩165,263 | ₩161,588 | ₩164,364 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩166,550 | ₩166,832 | ₩163,076 | ₩164,458 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩167,007 | ₩169,005 | ₩167,007 | ₩168,549 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩165,062 | ₩166,752 | ₩164,378 | ₩166,550 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩162,527 | ₩164,726 | ₩161,749 | ₩164,109 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩167,355 | ₩168,214 | ₩162,607 | ₩163,197 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,913 | ₩168,187 | ₩165,974 | ₩168,120 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩167,302 | ₩167,798 | ₩166,014 | ₩167,342 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,932 | ₩169,434 | ₩167,919 | ₩168,737 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩166,872 | ₩168,012 | ₩166,537 | ₩167,449 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,954 | ₩166,577 | ₩163,881 | ₩166,094 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩169,246 | ₩169,823 | ₩164,257 | ₩165,410 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩171,822 | ₩172,305 | ₩168,482 | ₩168,549 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩172,385 | ₩173,820 | ₩169,810 | ₩171,285 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩173,539 | ₩174,558 | ₩173,150 | ₩173,257 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩172,291 | ₩174,062 | ₩172,291 | ₩173,887 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩172,278 | ₩172,278 | ₩170,011 | ₩170,279 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩171,419 | ₩173,445 | ₩171,178 | ₩172,640 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩172,063 | ₩173,284 | ₩169,796 | ₩171,258 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩171,285 | ₩172,680 | ₩170,789 | ₩172,452 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩171,017 | ₩171,795 | ₩169,904 | ₩171,285 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩170,856 | ₩172,036 | ₩169,582 | ₩171,312 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩169,703 | ₩170,615 | ₩169,220 | ₩169,984 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩170,789 | ₩171,004 | ₩169,421 | ₩170,105 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩169,984 | ₩171,312 | ₩169,984 | ₩171,004 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩171,352 | ₩171,352 | ₩169,407 | ₩169,984 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩172,023 | ₩173,324 | ₩171,983 | ₩172,238 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,923 | ₩172,479 | ₩170,561 | ₩171,446 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩171,835 | ₩173,391 | ₩170,011 | ₩170,279 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩173,887 | ₩175,215 | ₩173,633 | ₩174,156 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩173,203 | ₩175,068 | ₩173,203 | ₩174,048 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩172,546 | ₩173,016 | ₩171,782 | ₩173,016 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩175,899 | ₩176,315 | ₩172,828 | ₩173,244 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩174,907 | ₩175,966 | ₩174,639 | ₩175,806 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩177,026 | ₩177,589 | ₩176,423 | ₩176,463 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩175,256 | ₩177,710 | ₩175,256 | ₩176,771 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩177,817 | ₩177,817 | ₩175,188 | ₩175,497 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩177,670 | ₩178,756 | ₩177,415 | ₩178,394 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩173,807 | ₩179,119 | ₩173,807 | ₩178,099 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩173,311 | ₩174,075 | ₩171,875 | ₩173,901 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩174,276 | ₩174,276 | ₩172,868 | ₩172,935 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩175,095 | ₩175,095 | ₩174,115 | ₩174,183 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩175,510 | ₩175,645 | ₩174,491 | ₩174,665 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩176,034 | ₩176,034 | ₩175,108 | ₩175,510 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩175,363 | ₩176,463 | ₩174,987 | ₩175,873 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩174,800 | ₩175,551 | ₩174,800 | ₩175,095 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,935 | ₩175,095 | ₩172,935 | ₩174,840 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩172,010 | ₩173,297 | ₩172,010 | ₩172,653 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩172,747 | ₩173,297 | ₩171,245 | ₩171,647 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩172,251 | ₩173,257 | ₩171,808 | ₩171,929 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩173,217 | ₩173,633 | ₩171,419 | ₩171,943 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩174,652 | ₩175,041 | ₩173,391 | ₩173,928 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩174,558 | ₩174,652 | ₩173,042 | ₩173,740 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩171,715 | ₩174,317 | ₩171,715 | ₩173,807 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩169,743 | ₩172,372 | ₩169,273 | ₩171,728 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,917 | ₩171,741 | ₩169,542 | ₩169,595 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩170,293 | ₩170,400 | ₩169,367 | ₩169,931 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩170,092 | ₩170,937 | ₩169,957 | ₩170,279 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩169,823 | ₩171,017 | ₩169,823 | ₩170,628 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩167,583 | ₩169,904 | ₩167,583 | ₩169,770 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩168,147 | ₩168,321 | ₩167,033 | ₩167,543 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,932 | ₩168,965 | ₩167,624 | ₩167,717 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩168,214 | ₩169,649 | ₩168,173 | ₩168,965 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩166,537 | ₩168,428 | ₩166,537 | ₩167,771 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩164,619 | ₩166,577 | ₩164,096 | ₩166,242 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩163,573 | ₩164,512 | ₩162,272 | ₩164,136 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,862 | ₩164,150 | ₩161,386 | ₩163,331 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩164,820 | ₩166,081 | ₩161,668 | ₩161,816 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,875 | ₩163,640 | ₩162,366 | ₩163,452 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩162,070 | ₩164,176 | ₩161,990 | ₩162,875 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩165,974 | ₩165,974 | ₩162,003 | ₩162,714 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩166,322 | ₩167,033 | ₩164,995 | ₩165,960 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩169,045 | ₩169,542 | ₩166,765 | ₩166,953 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩167,852 | ₩170,051 | ₩167,852 | ₩169,421 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩167,167 | ₩168,214 | ₩166,966 | ₩167,637 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩166,846 | ₩167,637 | ₩166,081 | ₩167,033 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩164,364 | ₩166,403 | ₩163,747 | ₩166,403 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩165,035 | ₩165,665 | ₩164,002 | ₩164,619 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,914 | ₩166,188 | ₩163,828 | ₩165,263 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩163,278 | ₩165,370 | ₩163,050 | ₩164,699 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩164,217 | ₩164,217 | ₩162,339 | ₩164,029 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩163,050 | ₩164,793 | ₩163,050 | ₩164,445 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩162,983 | ₩165,343 | ₩162,983 | ₩163,693 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩164,297 | ₩164,753 | ₩162,594 | ₩163,224 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩166,349 | ₩166,349 | ₩164,954 | ₩165,115 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩166,363 | ₩166,671 | ₩165,987 | ₩166,336 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩164,592 | ₩166,041 | ₩164,592 | ₩165,558 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩163,693 | ₩164,056 | ₩162,808 | ₩163,600 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩164,512 | ₩164,512 | ₩162,191 | ₩163,264 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩164,619 | ₩165,504 | ₩164,257 | ₩164,270 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩163,398 | ₩165,169 | ₩163,398 | ₩164,740 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩162,352 | ₩163,224 | ₩161,561 | ₩162,701 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩166,322 | ₩166,430 | ₩161,360 | ₩162,097 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩168,066 | ₩168,536 | ₩165,960 | ₩166,966 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩164,565 | ₩168,294 | ₩163,761 | ₩167,060 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩164,753 | ₩165,692 | ₩164,310 | ₩165,249 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩167,650 | ₩168,375 | ₩163,358 | ₩163,412 | -2.53% | 52.1만 |
|---|