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 | ₩170,152 | ₩171,474 | ₩169,991 | ₩171,153 | +0.59% | 16.5만 |
| 2026.10.08 | ₩167,627 | ₩170,392 | ₩167,627 | ₩170,045 | +1.44% | 82.1만 |
| 2026.10.07 | ₩168,282 | ₩168,629 | ₩167,374 | ₩168,455 | +0.10% | 26.2만 |
| 2026.10.06 | ₩169,751 | ₩170,833 | ₩169,511 | ₩169,831 | +0.05% | 31.1만 |
| 2026.10.05 | ₩168,642 | ₩169,764 | ₩167,881 | ₩169,417 | +0.46% | 29만 |
| 2026.10.02 | ₩168,816 | ₩169,390 | ₩167,654 | ₩168,375 | -0.26% | 23.8만 |
| 2026.10.01 | ₩167,347 | ₩168,496 | ₩166,038 | ₩168,322 | +0.58% | 48.4만 |
| 2026.09.30 | ₩169,631 | ₩169,671 | ₩167,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,828 |
| -1.06% |
| 21만 |
| 2026.09.29 | ₩170,205 | ₩170,739 | ₩168,576 | ₩169,617 | -0.35% | 85.7만 |
|---|
| 2026.09.28 | ₩171,821 | ₩171,928 | ₩169,978 | ₩170,178 | -0.96% | 23.3만 |
|---|
| 2026.09.25 | ₩171,981 | ₩172,743 | ₩171,087 | ₩172,609 | +0.36% | 182.3만 |
|---|
| 2026.09.24 | ₩172,262 | ₩172,622 | ₩170,886 | ₩171,647 | -0.36% | 33.7만 |
|---|
| 2026.09.23 | ₩172,582 | ₩174,185 | ₩172,168 | ₩172,262 | -0.19% | 25.1만 |
|---|
| 2026.09.22 | ₩177,030 | ₩177,030 | ₩172,502 | ₩173,344 | -2.08% | 22.9만 |
|---|
| 2026.09.21 | ₩177,217 | ₩177,324 | ₩176,362 | ₩176,709 | -0.29% | 15.3만 |
|---|
| 2026.09.18 | ₩175,173 | ₩176,255 | ₩174,826 | ₩175,988 | +0.47% | 23.7만 |
|---|
| 2026.09.17 | ₩177,257 | ₩177,257 | ₩174,920 | ₩175,841 | -0.80% | 17.5만 |
|---|
| 2026.09.16 | ₩178,846 | ₩178,846 | ₩174,132 | ₩175,801 | -1.70% | 128.9만 |
|---|
| 2026.09.15 | ₩179,501 | ₩179,501 | ₩177,724 | ₩178,860 | -0.36% | 20.3만 |
|---|
| 2026.09.14 | ₩181,170 | ₩181,664 | ₩179,274 | ₩180,275 | -0.49% | 21만 |
|---|
| 2026.09.11 | ₩181,931 | ₩181,931 | ₩180,262 | ₩181,050 | -0.48% | 14만 |
|---|
| 2026.09.10 | ₩180,462 | ₩180,996 | ₩179,701 | ₩180,182 | -0.16% | 16.8만 |
|---|
| 2026.09.09 | ₩181,357 | ₩181,838 | ₩179,861 | ₩180,809 | -0.30% | 24.3만 |
|---|
| 2026.09.08 | ₩183,227 | ₩183,454 | ₩181,597 | ₩181,731 | -0.82% | 15.9만 |
|---|
| 2026.09.04 | ₩184,255 | ₩184,856 | ₩183,748 | ₩184,335 | +0.04% | 106.2만 |
|---|
| 2026.09.03 | ₩183,387 | ₩185,764 | ₩183,387 | ₩185,564 | +1.19% | 20.5만 |
|---|
| 2026.09.02 | ₩181,544 | ₩184,055 | ₩181,090 | ₩181,998 | +0.25% | 79.3만 |
|---|
| 2026.09.01 | ₩181,811 | ₩183,120 | ₩180,596 | ₩180,836 | -0.54% | 27만 |
|---|
| 2026.08.31 | ₩182,706 | ₩182,706 | ₩182,132 | ₩182,265 | -0.24% | 14.6만 |
|---|
| 2026.08.28 | ₩183,467 | ₩184,456 | ₩183,093 | ₩183,427 | -0.02% | 23만 |
|---|
| 2026.08.27 | ₩182,786 | ₩183,895 | ₩182,198 | ₩182,813 | +0.01% | 138.1만 |
|---|
| 2026.08.26 | ₩183,614 | ₩184,215 | ₩182,946 | ₩183,708 | +0.05% | 12.2만 |
|---|
| 2026.08.25 | ₩183,427 | ₩184,082 | ₩182,412 | ₩183,815 | +0.21% | 37.7만 |
|---|
| 2026.08.24 | ₩182,225 | ₩184,175 | ₩182,225 | ₩183,454 | +0.67% | 13.4만 |
|---|
| 2026.08.21 | ₩181,223 | ₩182,639 | ₩181,223 | ₩181,851 | +0.35% | 14.5만 |
|---|
| 2026.08.20 | ₩181,811 | ₩182,305 | ₩180,035 | ₩180,062 | -0.96% | 27.6만 |
|---|
| 2026.08.19 | ₩183,614 | ₩184,095 | ₩181,718 | ₩181,905 | -0.93% | 27.4만 |
|---|
| 2026.08.18 | ₩183,294 | ₩183,855 | ₩182,719 | ₩183,213 | -0.04% | 46.9만 |
|---|
| 2026.08.17 | ₩184,282 | ₩185,284 | ₩182,986 | ₩182,986 | -0.70% | 38.3만 |
|---|
| 2026.08.14 | ₩184,843 | ₩185,257 | ₩184,602 | ₩184,696 | -0.08% | 20.5만 |
|---|
| 2026.08.13 | ₩184,736 | ₩185,364 | ₩183,587 | ₩184,990 | +0.14% | 12.4만 |
|---|
| 2026.08.12 | ₩183,574 | ₩184,162 | ₩183,334 | ₩183,961 | +0.21% | 7.4만 |
|---|
| 2026.08.11 | ₩183,280 | ₩184,215 | ₩183,280 | ₩183,467 | +0.10% | 10.9만 |
|---|
| 2026.08.10 | ₩182,399 | ₩184,055 | ₩182,399 | ₩183,441 | +0.57% | 18.8만 |
|---|
| 2026.08.07 | ₩182,385 | ₩183,000 | ₩181,597 | ₩182,786 | +0.22% | 11.9만 |
|---|
| 2026.08.06 | ₩184,896 | ₩184,896 | ₩182,332 | ₩182,706 | -1.18% | 21.7만 |
|---|
| 2026.08.05 | ₩183,774 | ₩184,536 | ₩183,027 | ₩183,574 | -0.11% | 47.1만 |
|---|
| 2026.08.04 | ₩181,384 | ₩183,614 | ₩181,264 | ₩183,080 | +0.94% | 233.5만 |
|---|
| 2026.08.03 | ₩180,876 | ₩181,531 | ₩180,222 | ₩181,531 | +0.36% | 32.9만 |
|---|
| 2026.07.31 | ₩179,768 | ₩180,489 | ₩179,127 | ₩179,834 | +0.04% | 22.8만 |
|---|
| 2026.07.30 | ₩179,354 | ₩180,142 | ₩177,564 | ₩179,995 | +0.36% | 102.4만 |
|---|
| 2026.07.29 | ₩181,985 | ₩181,985 | ₩178,873 | ₩179,207 | -1.53% | 25만 |
|---|
| 2026.07.28 | ₩181,063 | ₩182,666 | ₩180,529 | ₩182,586 | +0.84% | 9.3만 |
|---|
| 2026.07.27 | ₩180,596 | ₩181,638 | ₩179,514 | ₩180,529 | -0.04% | 12.5만 |
|---|
| 2026.07.24 | ₩177,551 | ₩179,314 | ₩177,284 | ₩179,047 | +0.84% | 85.3만 |
|---|
| 2026.07.23 | ₩176,843 | ₩177,497 | ₩176,309 | ₩177,417 | +0.32% | 64.6만 |
|---|
| 2026.07.22 | ₩178,085 | ₩178,686 | ₩177,631 | ₩178,005 | -0.04% | 126.1만 |
|---|
| 2026.07.21 | ₩177,698 | ₩178,592 | ₩176,816 | ₩177,965 | +0.15% | 23.5만 |
|---|
| 2026.07.20 | ₩178,673 | ₩178,779 | ₩177,150 | ₩177,524 | -0.64% | 9.3만 |
|---|
| 2026.07.17 | ₩178,779 | ₩180,663 | ₩178,085 | ₩178,472 | -0.17% | 12.8만 |
|---|
| 2026.07.16 | ₩179,808 | ₩180,208 | ₩178,766 | ₩179,714 | -0.05% | 107.6만 |
|---|
| 2026.07.15 | ₩178,432 | ₩180,302 | ₩178,432 | ₩179,634 | +0.67% | 19.1만 |
|---|
| 2026.07.14 | ₩176,963 | ₩180,369 | ₩176,883 | ₩178,486 | +0.86% | 20.3만 |
|---|
| 2026.07.13 | ₩178,259 | ₩178,632 | ₩176,642 | ₩178,031 | -0.13% | 50.4만 |
|---|
| 2026.07.10 | ₩178,259 | ₩178,459 | ₩176,736 | ₩177,564 | -0.39% | 16.3만 |
|---|
| 2026.07.09 | ₩175,654 | ₩177,564 | ₩175,440 | ₩176,963 | +0.75% | 7.2만 |
|---|
| 2026.07.08 | ₩177,537 | ₩177,537 | ₩175,067 | ₩175,267 | -1.28% | 44.7만 |
|---|
| 2026.07.07 | ₩179,314 | ₩179,928 | ₩178,299 | ₩178,432 | -0.49% | 38.6만 |
|---|
| 2026.07.06 | ₩176,375 | ₩178,459 | ₩176,375 | ₩178,459 | +1.18% | 86.1만 |
|---|
| 2026.07.02 | ₩175,387 | ₩176,188 | ₩174,572 | ₩176,148 | +0.43% | 37.3만 |
|---|
| 2026.07.01 | ₩170,566 | ₩174,813 | ₩170,566 | ₩173,931 | +1.97% | 20.2만 |
|---|
| 2026.06.30 | ₩170,352 | ₩171,167 | ₩169,564 | ₩170,299 | -0.03% | 19.7만 |
|---|
| 2026.06.29 | ₩170,659 | ₩171,394 | ₩170,352 | ₩170,579 | -0.05% | 38.4만 |
|---|
| 2026.06.26 | ₩170,646 | ₩171,474 | ₩169,230 | ₩170,753 | +0.06% | 11.6만 |
|---|
| 2026.06.25 | ₩171,741 | ₩173,931 | ₩170,218 | ₩170,445 | -0.75% | 17만 |
|---|
| 2026.06.24 | ₩172,342 | ₩172,476 | ₩171,113 | ₩171,207 | -0.66% | 14.7만 |
|---|
| 2026.06.23 | ₩171,287 | ₩172,783 | ₩171,100 | ₩172,409 | +0.65% | 13.9만 |
|---|
| 2026.06.22 | ₩171,060 | ₩172,449 | ₩171,060 | ₩171,701 | +0.37% | 11.7만 |
|---|
| 2026.06.18 | ₩173,504 | ₩173,504 | ₩170,112 | ₩170,432 | -1.77% | 19.5만 |
|---|
| 2026.06.17 | ₩172,743 | ₩174,612 | ₩171,567 | ₩172,142 | -0.35% | 145.2만 |
|---|
| 2026.06.16 | ₩171,995 | ₩173,384 | ₩171,781 | ₩173,050 | +0.61% | 16.5만 |
|---|
| 2026.06.15 | ₩172,142 | ₩172,462 | ₩170,606 | ₩170,953 | -0.69% | 12만 |
|---|
| 2026.06.12 | ₩169,470 | ₩171,674 | ₩169,243 | ₩171,020 | +0.91% | 109만 |
|---|
| 2026.06.11 | ₩167,694 | ₩169,056 | ₩166,786 | ₩168,696 | +0.60% | 13.6만 |
|---|
| 2026.06.10 | ₩167,360 | ₩168,816 | ₩167,026 | ₩167,026 | -0.20% | 23.2만 |
|---|
| 2026.06.09 | ₩166,986 | ₩168,415 | ₩166,038 | ₩167,494 | +0.30% | 20.6만 |
|---|
| 2026.06.08 | ₩166,893 | ₩167,574 | ₩165,985 | ₩166,025 | -0.52% | 21.9만 |
|---|
| 2026.06.05 | ₩167,334 | ₩167,521 | ₩166,238 | ₩166,946 | -0.23% | 20.9만 |
|---|
| 2026.06.04 | ₩164,222 | ₩167,000 | ₩164,222 | ₩166,692 | +1.50% | 13.8만 |
|---|
| 2026.06.03 | ₩162,980 | ₩163,020 | ₩161,444 | ₩162,445 | -0.33% | 17.9만 |
|---|
| 2026.06.02 | ₩162,980 | ₩164,889 | ₩162,392 | ₩164,302 | +0.81% | 16.1만 |
|---|
| 2026.06.01 | ₩162,940 | ₩164,182 | ₩162,646 | ₩163,674 | +0.45% | 13.6만 |
|---|
| 2026.05.29 | ₩163,260 | ₩164,489 | ₩162,833 | ₩164,088 | +0.51% | 11.8만 |
|---|
| 2026.05.28 | ₩162,886 | ₩163,808 | ₩162,392 | ₩163,167 | +0.17% | 10.9만 |
|---|
| 2026.05.27 | ₩165,143 | ₩165,571 | ₩163,193 | ₩163,621 | -0.92% | 32만 |
|---|
| 2026.05.26 | ₩165,704 | ₩166,465 | ₩164,970 | ₩165,357 | -0.21% | 8.8만 |
|---|
| 2026.05.22 | ₩165,317 | ₩165,958 | ₩165,090 | ₩165,330 | +0.01% | 7.6만 |
|---|
| 2026.05.21 | ₩163,634 | ₩164,943 | ₩163,086 | ₩164,809 | +0.72% | 15만 |
|---|
| 2026.05.20 | ₩162,779 | ₩164,489 | ₩161,537 | ₩164,235 | +0.89% | 14.1만 |
|---|
| 2026.05.19 | ₩163,915 | ₩164,182 | ₩162,165 | ₩162,298 | -0.99% | 110.2만 |
|---|
| 2026.05.18 | ₩162,339 | ₩164,769 | ₩162,339 | ₩164,262 | +1.18% | 71.5만 |
|---|
| 2026.05.15 | ₩163,567 | ₩163,714 | ₩162,298 | ₩162,619 | -0.58% | 17.7만 |
|---|
| 2026.05.14 | ₩163,500 | ₩164,355 | ₩163,167 | ₩163,607 | +0.07% | 9.9만 |
|---|
| 2026.05.13 | ₩163,020 | ₩163,434 | ₩162,405 | ₩162,619 | -0.25% | 14.1만 |
|---|
| 2026.05.12 | ₩163,127 | ₩164,502 | ₩161,791 | ₩164,275 | +0.70% | 9.4만 |
|---|
| 2026.05.11 | ₩163,794 | ₩164,182 | ₩162,659 | ₩163,127 | -0.41% | 11만 |
|---|
| 2026.05.08 | ₩165,023 | ₩165,170 | ₩163,287 | ₩163,768 | -0.76% | 11.9만 |
|---|
| 2026.05.07 | ₩165,597 | ₩166,185 | ₩164,075 | ₩164,395 | -0.73% | 12.3만 |
|---|
| 2026.05.06 | ₩166,091 | ₩167,000 | ₩165,878 | ₩165,918 | -0.10% | 13.2만 |
|---|
| 2026.05.05 | ₩164,569 | ₩165,424 | ₩164,008 | ₩164,783 | +0.13% | 11.5만 |
|---|
| 2026.05.04 | ₩164,943 | ₩166,132 | ₩163,714 | ₩164,088 | -0.52% | 27.6만 |
|---|
| 2026.05.01 | ₩166,733 | ₩167,547 | ₩165,410 | ₩165,450 | -0.77% | 14.8만 |
|---|
| 2026.04.30 | ₩163,474 | ₩166,265 | ₩163,474 | ₩166,065 | +1.58% | 6.5만 |
|---|
| 2026.04.29 | ₩165,450 | ₩165,851 | ₩163,794 | ₩164,502 | -0.57% | 11.3만 |
|---|
| 2026.04.28 | ₩166,759 | ₩167,360 | ₩165,838 | ₩166,065 | -0.42% | 10.3만 |
|---|
| 2026.04.27 | ₩164,329 | ₩166,185 | ₩164,329 | ₩165,758 | +0.87% | 12.1만 |
|---|
| 2026.04.24 | ₩165,464 | ₩165,557 | ₩164,556 | ₩164,689 | -0.47% | 10.7만 |
|---|
| 2026.04.23 | ₩166,465 | ₩167,040 | ₩164,395 | ₩165,864 | -0.36% | 12.6만 |
|---|
| 2026.04.22 | ₩168,135 | ₩168,429 | ₩166,599 | ₩166,826 | -0.78% | 14.2만 |
|---|
| 2026.04.21 | ₩168,469 | ₩169,818 | ₩167,053 | ₩167,334 | -0.67% | 13.7만 |
|---|
| 2026.04.20 | ₩166,879 | ₩168,442 | ₩166,813 | ₩168,108 | +0.74% | 8.2만 |
|---|
| 2026.04.17 | ₩167,093 | ₩169,043 | ₩166,973 | ₩167,400 | +0.18% | 24.6만 |
|---|
| 2026.04.16 | ₩166,412 | ₩167,000 | ₩165,571 | ₩165,985 | -0.26% | 17.7만 |
|---|
| 2026.04.15 | ₩166,145 | ₩167,107 | ₩165,611 | ₩166,465 | +0.19% | 15만 |
|---|
| 2026.04.14 | ₩164,836 | ₩165,824 | ₩164,569 | ₩165,397 | +0.34% | 19.2만 |
|---|
| 2026.04.13 | ₩161,203 | ₩164,996 | ₩161,203 | ₩164,970 | +2.34% | 8.4만 |
|---|
| 2026.04.10 | ₩163,808 | ₩163,834 | ₩161,844 | ₩162,285 | -0.93% | 12만 |
|---|
| 2026.04.09 | ₩162,699 | ₩164,729 | ₩162,419 | ₩164,035 | +0.82% | 13만 |
|---|
| 2026.04.08 | ₩163,327 | ₩164,182 | ₩162,686 | ₩163,474 | +0.09% | 21만 |
|---|
| 2026.04.07 | ₩158,305 | ₩159,654 | ₩158,105 | ₩159,293 | +0.62% | 24.5만 |
|---|
| 2026.04.06 | ₩157,958 | ₩159,400 | ₩157,958 | ₩159,120 | +0.74% | 15.2만 |
|---|
| 2026.04.02 | ₩155,527 | ₩159,013 | ₩155,126 | ₩158,131 | +1.67% | 31.2만 |
|---|
| 2026.04.01 | ₩158,439 | ₩158,906 | ₩157,076 | ₩157,677 | -0.48% | 32.8만 |
|---|
| 2026.03.31 | ₩155,554 | ₩157,571 | ₩154,472 | ₩157,143 | +1.02% | 181.7만 |
|---|
| 2026.03.30 | ₩153,484 | ₩154,993 | ₩152,949 | ₩153,657 | +0.11% | 177만 |
|---|
| 2026.03.27 | ₩154,966 | ₩154,966 | ₩151,747 | ₩152,228 | -1.77% | 76.9만 |
|---|
| 2026.03.26 | ₩156,061 | ₩157,197 | ₩155,367 | ₩155,874 | -0.12% | 22.6만 |
|---|
| 2026.03.25 | ₩157,904 | ₩158,839 | ₩155,941 | ₩156,809 | -0.69% | 34.6만 |
|---|
| 2026.03.24 | ₩155,300 | ₩157,798 | ₩155,233 | ₩156,689 | +0.89% | 29.8만 |
|---|
| 2026.03.23 | ₩157,878 | ₩158,586 | ₩156,449 | ₩156,622 | -0.80% | 86.2만 |
|---|
| 2026.03.20 | ₩155,220 | ₩156,155 | ₩154,379 | ₩155,247 | +0.02% | 41.4만 |
|---|
| 2026.03.19 | ₩154,472 | ₩155,914 | ₩153,684 | ₩155,354 | +0.57% | 45.3만 |
|---|
| 2026.03.18 | ₩156,248 | ₩157,303 | ₩155,260 | ₩155,380 | -0.56% | 33만 |
|---|
| 2026.03.17 | ₩156,929 | ₩158,479 | ₩156,529 | ₩156,716 | -0.14% | 36.9만 |
|---|
| 2026.03.16 | ₩156,288 | ₩157,878 | ₩155,955 | ₩156,328 | +0.03% | 45.8만 |
|---|
| 2026.03.13 | ₩156,115 | ₩156,996 | ₩154,980 | ₩155,033 | -0.69% | 106.1만 |
|---|
| 2026.03.12 | ₩155,727 | ₩156,048 | ₩154,859 | ₩155,060 | -0.43% | 110만 |
|---|
| 2026.03.11 | ₩158,532 | ₩158,879 | ₩156,235 | ₩157,664 | -0.55% | 42.3만 |
|---|
| 2026.03.10 | ₩159,561 | ₩161,096 | ₩158,051 | ₩158,933 | -0.39% | 20.9만 |
|---|
| 2026.03.09 | ₩158,412 | ₩160,349 | ₩155,941 | ₩159,748 | +0.84% | 108.7만 |
|---|
| 2026.03.06 | ₩160,228 | ₩160,616 | ₩157,971 | ₩160,482 | +0.16% | 42.9만 |
|---|
| 2026.03.05 | ₩163,193 | ₩164,903 | ₩161,818 | ₩162,940 | -0.16% | 38.6만 |
|---|
| 2026.03.04 | ₩163,527 | ₩164,422 | ₩162,512 | ₩163,968 | +0.27% | 43.2만 |
|---|
| 2026.03.03 | ₩160,616 | ₩164,088 | ₩159,387 | ₩162,993 | +1.48% | 37.1만 |
|---|
| 2026.03.02 | ₩161,324 | ₩164,556 | ₩160,896 | ₩163,661 | +1.45% | 45.1만 |
|---|
| 2026.02.27 | ₩165,838 | ₩166,118 | ₩162,379 | ₩163,754 | -1.26% | 64.6만 |
|---|
| 2026.02.26 | ₩166,292 | ₩168,282 | ₩166,292 | ₩167,828 | +0.92% | 35.2만 |
|---|
| 2026.02.25 | ₩164,355 | ₩166,038 | ₩163,674 | ₩165,838 | +0.90% | 33만 |
|---|
| 2026.02.24 | ₩161,831 | ₩164,021 | ₩161,056 | ₩163,407 | +0.97% | 44.8만 |
|---|
| 2026.02.23 | ₩166,639 | ₩167,494 | ₩161,911 | ₩162,499 | -2.48% | 75.5만 |
|---|
| 2026.02.20 | ₩166,198 | ₩167,467 | ₩165,263 | ₩167,400 | +0.72% | 52.8만 |
|---|
| 2026.02.19 | ₩166,586 | ₩167,080 | ₩165,303 | ₩166,626 | +0.02% | 16.6만 |
|---|
| 2026.02.18 | ₩167,213 | ₩168,709 | ₩167,200 | ₩168,015 | +0.48% | 26.3만 |
|---|
| 2026.02.17 | ₩166,158 | ₩167,294 | ₩165,824 | ₩166,733 | +0.35% | 26.8만 |
|---|
| 2026.02.13 | ₩164,248 | ₩165,864 | ₩163,180 | ₩165,384 | +0.69% | 73.8만 |
|---|
| 2026.02.12 | ₩168,522 | ₩169,097 | ₩163,554 | ₩164,702 | -2.27% | 59.3만 |
|---|
| 2026.02.11 | ₩171,087 | ₩171,567 | ₩167,761 | ₩167,828 | -1.90% | 24.9만 |
|---|
| 2026.02.10 | ₩171,647 | ₩173,077 | ₩169,083 | ₩170,552 | -0.64% | 37.6만 |
|---|
| 2026.02.09 | ₩172,796 | ₩173,811 | ₩172,409 | ₩172,516 | -0.16% | 54.1만 |
|---|
| 2026.02.06 | ₩171,554 | ₩173,317 | ₩171,554 | ₩173,143 | +0.93% | 34.8만 |
|---|
| 2026.02.05 | ₩171,541 | ₩171,541 | ₩169,283 | ₩169,551 | -1.16% | 46.5만 |
|---|
| 2026.02.04 | ₩170,686 | ₩172,703 | ₩170,445 | ₩171,901 | +0.71% | 26.1만 |
|---|
| 2026.02.03 | ₩171,327 | ₩172,542 | ₩169,070 | ₩170,526 | -0.47% | 63.4만 |
|---|
| 2026.02.02 | ₩170,552 | ₩171,941 | ₩170,058 | ₩171,714 | +0.68% | 20.8만 |
|---|
| 2026.01.30 | ₩170,285 | ₩171,060 | ₩169,177 | ₩170,552 | +0.16% | 34.4만 |
|---|
| 2026.01.29 | ₩170,125 | ₩171,300 | ₩168,856 | ₩170,579 | +0.27% | 20.9만 |
|---|
| 2026.01.28 | ₩168,976 | ₩169,884 | ₩168,496 | ₩169,257 | +0.17% | 21.6만 |
|---|
| 2026.01.27 | ₩170,058 | ₩170,272 | ₩168,696 | ₩169,377 | -0.40% | 15.5만 |
|---|
| 2026.01.26 | ₩169,257 | ₩170,579 | ₩169,257 | ₩170,272 | +0.60% | 25.3만 |
|---|
| 2026.01.23 | ₩170,619 | ₩170,619 | ₩168,682 | ₩169,257 | -0.80% | 112.1만 |
|---|
| 2026.01.22 | ₩171,287 | ₩172,582 | ₩171,247 | ₩171,501 | +0.12% | 63.4만 |
|---|
| 2026.01.21 | ₩170,192 | ₩171,741 | ₩169,831 | ₩170,713 | +0.31% | 32.2만 |
|---|
| 2026.01.20 | ₩171,100 | ₩172,649 | ₩169,283 | ₩169,551 | -0.91% | 134.6만 |
|---|
| 2026.01.16 | ₩173,143 | ₩174,466 | ₩172,890 | ₩173,410 | +0.15% | 20.3만 |
|---|
| 2026.01.15 | ₩172,462 | ₩174,319 | ₩172,462 | ₩173,304 | +0.49% | 22만 |
|---|
| 2026.01.14 | ₩171,808 | ₩172,275 | ₩171,046 | ₩172,275 | +0.27% | 33.9만 |
|---|
| 2026.01.13 | ₩175,147 | ₩175,561 | ₩172,088 | ₩172,502 | -1.51% | 92.2만 |
|---|
| 2026.01.12 | ₩174,158 | ₩175,213 | ₩173,891 | ₩175,053 | +0.51% | 36.4만 |
|---|
| 2026.01.09 | ₩176,269 | ₩176,829 | ₩175,668 | ₩175,708 | -0.32% | 38.6만 |
|---|
| 2026.01.08 | ₩174,506 | ₩176,950 | ₩174,506 | ₩176,015 | +0.86% | 22.9만 |
|---|
| 2026.01.07 | ₩177,057 | ₩177,057 | ₩174,439 | ₩174,746 | -1.30% | 20.7만 |
|---|
| 2026.01.06 | ₩176,910 | ₩177,991 | ₩176,656 | ₩177,631 | +0.41% | 35.4만 |
|---|
| 2026.01.05 | ₩173,063 | ₩178,352 | ₩173,063 | ₩177,337 | +2.47% | 51.5만 |
|---|
| 2026.01.02 | ₩172,569 | ₩173,330 | ₩171,140 | ₩173,157 | +0.34% | 64.6만 |
|---|
| 2025.12.31 | ₩173,531 | ₩173,531 | ₩172,128 | ₩172,195 | -0.77% | 9.1만 |
|---|
| 2025.12.30 | ₩174,345 | ₩174,345 | ₩173,370 | ₩173,437 | -0.52% | 17.8만 |
|---|
| 2025.12.29 | ₩174,759 | ₩174,893 | ₩173,744 | ₩173,918 | -0.48% | 22.7만 |
|---|
| 2025.12.26 | ₩175,280 | ₩175,280 | ₩174,359 | ₩174,759 | -0.30% | 11.8만 |
|---|
| 2025.12.24 | ₩174,612 | ₩175,708 | ₩174,238 | ₩175,120 | +0.29% | 11.5만 |
|---|
| 2025.12.23 | ₩174,051 | ₩174,799 | ₩174,051 | ₩174,345 | +0.17% | 20.1만 |
|---|
| 2025.12.22 | ₩172,195 | ₩174,345 | ₩172,195 | ₩174,092 | +1.10% | 15.5만 |
|---|
| 2025.12.19 | ₩171,274 | ₩172,556 | ₩171,274 | ₩171,915 | +0.37% | 44.2만 |
|---|
| 2025.12.18 | ₩172,008 | ₩172,556 | ₩170,512 | ₩170,913 | -0.64% | 16.6만 |
|---|
| 2025.12.17 | ₩171,514 | ₩172,516 | ₩171,073 | ₩171,193 | -0.19% | 27.7만 |
|---|
| 2025.12.16 | ₩172,476 | ₩172,890 | ₩170,686 | ₩171,207 | -0.74% | 58만 |
|---|
| 2025.12.15 | ₩173,905 | ₩174,292 | ₩172,649 | ₩173,183 | -0.41% | 36.5만 |
|---|
| 2025.12.12 | ₩173,811 | ₩173,905 | ₩172,302 | ₩172,996 | -0.47% | 50만 |
|---|
| 2025.12.11 | ₩170,980 | ₩173,571 | ₩170,980 | ₩173,063 | +1.22% | 66만 |
|---|
| 2025.12.10 | ₩169,016 | ₩171,634 | ₩168,549 | ₩170,993 | +1.17% | 26.5만 |
|---|
| 2025.12.09 | ₩169,190 | ₩171,006 | ₩168,816 | ₩168,869 | -0.19% | 44.2만 |
|---|
| 2025.12.08 | ₩169,564 | ₩169,671 | ₩168,642 | ₩169,203 | -0.21% | 29.3만 |
|---|
| 2025.12.05 | ₩169,364 | ₩170,205 | ₩169,230 | ₩169,551 | +0.11% | 120.7만 |
|---|
| 2025.12.04 | ₩169,097 | ₩170,285 | ₩169,097 | ₩169,898 | +0.47% | 57.2만 |
|---|
| 2025.12.03 | ₩166,866 | ₩169,177 | ₩166,866 | ₩169,043 | +1.30% | 15.9만 |
|---|
| 2025.12.02 | ₩167,427 | ₩167,601 | ₩166,319 | ₩166,826 | -0.36% | 23.3만 |
|---|
| 2025.12.01 | ₩167,213 | ₩168,242 | ₩166,906 | ₩167,000 | -0.13% | 18.9만 |
|---|
| 2025.11.28 | ₩167,494 | ₩168,923 | ₩167,454 | ₩168,242 | +0.45% | 14.6만 |
|---|
| 2025.11.26 | ₩165,824 | ₩167,708 | ₩165,824 | ₩167,053 | +0.74% | 26.7만 |
|---|
| 2025.11.25 | ₩163,915 | ₩165,864 | ₩163,394 | ₩165,531 | +0.99% | 26.5만 |
|---|
| 2025.11.24 | ₩162,873 | ₩163,808 | ₩161,577 | ₩163,434 | +0.34% | 50.4만 |
|---|
| 2025.11.21 | ₩162,165 | ₩163,447 | ₩160,696 | ₩162,632 | +0.29% | 29.6만 |
|---|
| 2025.11.20 | ₩164,115 | ₩165,370 | ₩160,976 | ₩161,123 | -1.82% | 26.1만 |
|---|
| 2025.11.19 | ₩162,178 | ₩162,940 | ₩161,671 | ₩162,753 | +0.35% | 21.1만 |
|---|
| 2025.11.18 | ₩161,377 | ₩163,474 | ₩161,297 | ₩162,178 | +0.50% | 25.6만 |
|---|
| 2025.11.17 | ₩165,263 | ₩165,263 | ₩161,310 | ₩162,018 | -1.96% | 38만 |
|---|
| 2025.11.14 | ₩165,611 | ₩166,319 | ₩164,288 | ₩165,250 | -0.22% | 33.2만 |
|---|
| 2025.11.13 | ₩168,322 | ₩168,816 | ₩166,051 | ₩166,238 | -1.24% | 37.2만 |
|---|
| 2025.11.12 | ₩167,133 | ₩169,324 | ₩167,133 | ₩168,696 | +0.93% | 27.3만 |
|---|
| 2025.11.11 | ₩166,452 | ₩167,494 | ₩166,252 | ₩166,920 | +0.28% | 18.2만 |
|---|
| 2025.11.10 | ₩166,132 | ₩166,920 | ₩165,370 | ₩166,319 | +0.11% | 36.5만 |
|---|
| 2025.11.07 | ₩163,661 | ₩165,691 | ₩163,046 | ₩165,691 | +1.24% | 60.5만 |
|---|
| 2025.11.06 | ₩164,329 | ₩164,956 | ₩163,300 | ₩163,915 | -0.25% | 79.1만 |
|---|
| 2025.11.05 | ₩164,208 | ₩165,477 | ₩163,127 | ₩164,556 | +0.21% | 30.5만 |
|---|
| 2025.11.04 | ₩162,579 | ₩164,662 | ₩162,352 | ₩163,995 | +0.87% | 108.5만 |
|---|
| 2025.11.03 | ₩163,514 | ₩163,514 | ₩161,644 | ₩163,327 | -0.11% | 192.1만 |
|---|
| 2025.10.31 | ₩162,352 | ₩164,088 | ₩162,352 | ₩163,741 | +0.86% | 70.7만 |
|---|
| 2025.10.30 | ₩162,285 | ₩164,636 | ₩162,285 | ₩162,993 | +0.44% | 60.7만 |
|---|
| 2025.10.29 | ₩163,594 | ₩164,048 | ₩161,898 | ₩162,526 | -0.65% | 48.6만 |
|---|
| 2025.10.28 | ₩165,637 | ₩165,637 | ₩164,248 | ₩164,409 | -0.74% | 28.1만 |
|---|
| 2025.10.27 | ₩165,651 | ₩165,958 | ₩165,277 | ₩165,624 | -0.02% | 34.3만 |
|---|
| 2025.10.24 | ₩163,888 | ₩165,330 | ₩163,888 | ₩164,849 | +0.59% | 20.1만 |
|---|
| 2025.10.23 | ₩162,993 | ₩163,354 | ₩162,111 | ₩162,899 | -0.06% | 15.3만 |
|---|
| 2025.10.22 | ₩163,808 | ₩163,808 | ₩161,497 | ₩162,566 | -0.76% | 32.2만 |
|---|
| 2025.10.21 | ₩163,915 | ₩164,796 | ₩163,554 | ₩163,567 | -0.21% | 31만 |
|---|
| 2025.10.20 | ₩162,699 | ₩164,462 | ₩162,699 | ₩164,035 | +0.82% | 36.2만 |
|---|
| 2025.10.17 | ₩161,657 | ₩162,526 | ₩160,869 | ₩162,005 | +0.21% | 44.7만 |
|---|
| 2025.10.16 | ₩165,611 | ₩165,718 | ₩160,669 | ₩161,404 | -2.54% | 41만 |
|---|
| 2025.10.15 | ₩167,347 | ₩167,814 | ₩165,250 | ₩166,252 | -0.65% | 19.9만 |
|---|
| 2025.10.14 | ₩163,861 | ₩167,574 | ₩163,060 | ₩166,345 | +1.52% | 20.6만 |
|---|
| 2025.10.13 | ₩164,048 | ₩164,983 | ₩163,607 | ₩164,542 | +0.30% | 20.5만 |
|---|
| 2025.10.10 | ₩166,933 | ₩167,654 | ₩162,659 | ₩162,712 | -2.53% | 52.1만 |
|---|