시장 데이터를 불러오는 중
전체 종목
iShares U.S. Financial Services ETF 과거 주가
iShares U.S. Financial Services ETF · IYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Financial Services ETF · IYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,076 | ₩123,577 | ₩122,076 | ₩123,376 | +1.06% | 25.1만 |
| 2026.10.08 | ₩120,454 | ₩122,250 | ₩120,454 | ₩122,036 | +1.31% | 86.6만 |
| 2026.10.07 | ₩120,722 | ₩121,218 | ₩120,307 | ₩121,178 | +0.38% | 13.7만 |
| 2026.10.06 | ₩121,928 | ₩122,625 | ₩121,701 | ₩121,888 | -0.03% | 6만 |
| 2026.10.05 | ₩120,816 | ₩121,928 | ₩120,508 | ₩121,620 | +0.67% | 7만 |
| 2026.10.02 | ₩120,990 | ₩121,285 | ₩120,253 | ₩120,830 | -0.13% | 8.1만 |
| 2026.10.01 | ₩120,186 | ₩120,763 | ₩118,967 | ₩120,588 | +0.33% | 30.6만 |
| 2026.09.30 | ₩121,942 | ₩121,942 | ₩120,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,495 |
| -1.19% |
| 4.7만 |
| 2026.09.29 | ₩122,598 | ₩122,746 | ₩121,312 | ₩121,982 | -0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩123,496 | ₩123,737 | ₩122,371 | ₩122,505 | -0.80% | 13.2만 |
|---|
| 2026.09.25 | ₩123,657 | ₩124,086 | ₩122,813 | ₩124,046 | +0.31% | 8.9만 |
|---|
| 2026.09.24 | ₩123,282 | ₩123,764 | ₩122,505 | ₩123,309 | +0.02% | 11.1만 |
|---|
| 2026.09.23 | ₩123,362 | ₩124,461 | ₩123,215 | ₩123,242 | -0.10% | 11.2만 |
|---|
| 2026.09.22 | ₩126,793 | ₩126,793 | ₩123,389 | ₩123,898 | -2.28% | 15.8만 |
|---|
| 2026.09.21 | ₩126,699 | ₩126,699 | ₩125,975 | ₩126,471 | -0.18% | 4.4만 |
|---|
| 2026.09.18 | ₩125,091 | ₩125,922 | ₩124,796 | ₩125,788 | +0.56% | 11.3만 |
|---|
| 2026.09.17 | ₩126,551 | ₩126,551 | ₩125,118 | ₩125,533 | -0.80% | 6.8만 |
|---|
| 2026.09.16 | ₩127,798 | ₩127,798 | ₩124,448 | ₩125,613 | -1.71% | 11만 |
|---|
| 2026.09.15 | ₩128,240 | ₩128,240 | ₩126,793 | ₩127,851 | -0.30% | 34.2만 |
|---|
| 2026.09.14 | ₩129,473 | ₩129,607 | ₩128,079 | ₩128,615 | -0.66% | 7.1만 |
|---|
| 2026.09.11 | ₩129,902 | ₩130,210 | ₩128,923 | ₩129,486 | -0.32% | 5.3만 |
|---|
| 2026.09.10 | ₩128,923 | ₩129,084 | ₩128,240 | ₩128,588 | -0.26% | 5만 |
|---|
| 2026.09.09 | ₩129,232 | ₩129,808 | ₩128,508 | ₩129,232 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩130,531 | ₩130,665 | ₩129,674 | ₩129,674 | -0.66% | 4.8만 |
|---|
| 2026.09.04 | ₩131,094 | ₩131,657 | ₩130,840 | ₩131,282 | +0.14% | 13.2만 |
|---|
| 2026.09.03 | ₩130,719 | ₩132,206 | ₩130,719 | ₩132,126 | +1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩129,540 | ₩131,510 | ₩129,540 | ₩130,036 | +0.38% | 8.9만 |
|---|
| 2026.09.01 | ₩130,009 | ₩130,920 | ₩128,923 | ₩129,017 | -0.76% | 9.7만 |
|---|
| 2026.08.31 | ₩130,639 | ₩130,665 | ₩130,317 | ₩130,384 | -0.19% | 6.8만 |
|---|
| 2026.08.28 | ₩130,893 | ₩131,858 | ₩130,853 | ₩131,067 | +0.13% | 5만 |
|---|
| 2026.08.27 | ₩130,478 | ₩131,362 | ₩130,223 | ₩130,612 | +0.10% | 6.2만 |
|---|
| 2026.08.26 | ₩131,309 | ₩131,563 | ₩130,840 | ₩131,242 | -0.05% | 10.4만 |
|---|
| 2026.08.25 | ₩130,987 | ₩131,496 | ₩130,317 | ₩131,416 | +0.33% | 8.4만 |
|---|
| 2026.08.24 | ₩129,915 | ₩131,456 | ₩129,915 | ₩131,014 | +0.85% | 8만 |
|---|
| 2026.08.21 | ₩129,017 | ₩129,982 | ₩129,017 | ₩129,607 | +0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩129,526 | ₩129,835 | ₩128,106 | ₩128,227 | -1.00% | 8.7만 |
|---|
| 2026.08.19 | ₩130,987 | ₩131,255 | ₩129,580 | ₩129,727 | -0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩130,397 | ₩130,960 | ₩130,022 | ₩130,746 | +0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩131,108 | ₩131,657 | ₩130,263 | ₩130,371 | -0.56% | 8.8만 |
|---|
| 2026.08.14 | ₩131,617 | ₩131,818 | ₩131,389 | ₩131,510 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩131,577 | ₩131,845 | ₩130,639 | ₩131,657 | +0.06% | 6.7만 |
|---|
| 2026.08.12 | ₩130,719 | ₩131,188 | ₩130,317 | ₩130,974 | +0.19% | 4만 |
|---|
| 2026.08.11 | ₩130,397 | ₩131,108 | ₩130,304 | ₩130,451 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩129,620 | ₩130,813 | ₩129,620 | ₩130,397 | +0.60% | 7.2만 |
|---|
| 2026.08.07 | ₩129,794 | ₩130,036 | ₩129,379 | ₩129,768 | -0.02% | 5.1만 |
|---|
| 2026.08.06 | ₩131,469 | ₩131,469 | ₩129,727 | ₩130,036 | -1.09% | 8.3만 |
|---|
| 2026.08.05 | ₩131,268 | ₩131,523 | ₩130,438 | ₩130,759 | -0.39% | 6만 |
|---|
| 2026.08.04 | ₩129,191 | ₩130,933 | ₩129,191 | ₩130,464 | +0.99% | 7.8만 |
|---|
| 2026.08.03 | ₩128,950 | ₩129,366 | ₩128,267 | ₩129,218 | +0.21% | 5.5만 |
|---|
| 2026.07.31 | ₩127,905 | ₩128,361 | ₩127,329 | ₩127,999 | +0.07% | 5.3만 |
|---|
| 2026.07.30 | ₩127,061 | ₩128,119 | ₩126,230 | ₩127,918 | +0.67% | 3.9만 |
|---|
| 2026.07.29 | ₩128,401 | ₩128,669 | ₩126,458 | ₩126,551 | -1.44% | 6.2만 |
|---|
| 2026.07.28 | ₩128,361 | ₩129,031 | ₩127,691 | ₩129,031 | +0.52% | 6.4만 |
|---|
| 2026.07.27 | ₩127,570 | ₩128,454 | ₩127,047 | ₩127,784 | +0.17% | 9.6만 |
|---|
| 2026.07.24 | ₩125,721 | ₩126,699 | ₩125,412 | ₩126,592 | +0.69% | 18.8만 |
|---|
| 2026.07.23 | ₩125,466 | ₩125,761 | ₩125,037 | ₩125,734 | +0.21% | 5만 |
|---|
| 2026.07.22 | ₩126,525 | ₩126,833 | ₩126,163 | ₩126,458 | -0.05% | 5.2만 |
|---|
| 2026.07.21 | ₩126,082 | ₩126,873 | ₩125,265 | ₩126,337 | +0.20% | 7.8만 |
|---|
| 2026.07.20 | ₩126,766 | ₩126,846 | ₩125,801 | ₩126,002 | -0.60% | 15만 |
|---|
| 2026.07.17 | ₩127,490 | ₩128,093 | ₩126,377 | ₩126,632 | -0.67% | 9.4만 |
|---|
| 2026.07.16 | ₩128,495 | ₩128,575 | ₩127,516 | ₩128,280 | -0.17% | 6.8만 |
|---|
| 2026.07.15 | ₩127,262 | ₩128,562 | ₩127,262 | ₩128,093 | +0.65% | 8.2만 |
|---|
| 2026.07.14 | ₩125,319 | ₩128,039 | ₩125,319 | ₩126,766 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩125,935 | ₩126,082 | ₩125,104 | ₩125,962 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩126,002 | ₩126,082 | ₩124,876 | ₩125,453 | -0.44% | 69.9만 |
|---|
| 2026.07.09 | ₩123,845 | ₩125,399 | ₩123,764 | ₩125,144 | +1.05% | 28.9만 |
|---|
| 2026.07.08 | ₩125,345 | ₩125,345 | ₩123,402 | ₩123,456 | -1.51% | 8.7만 |
|---|
| 2026.07.07 | ₩126,846 | ₩127,302 | ₩126,042 | ₩126,109 | -0.58% | 7.2만 |
|---|
| 2026.07.06 | ₩125,399 | ₩126,672 | ₩125,332 | ₩126,659 | +1.00% | 16.7만 |
|---|
| 2026.07.02 | ₩124,783 | ₩125,118 | ₩124,314 | ₩125,118 | +0.27% | 5.4만 |
|---|
| 2026.07.01 | ₩121,607 | ₩124,381 | ₩121,339 | ₩123,697 | +1.72% | 7.3만 |
|---|
| 2026.06.30 | ₩121,151 | ₩121,754 | ₩120,722 | ₩121,232 | +0.07% | 4.4만 |
|---|
| 2026.06.29 | ₩121,205 | ₩121,969 | ₩121,205 | ₩121,299 | +0.08% | 3.4만 |
|---|
| 2026.06.26 | ₩121,339 | ₩121,928 | ₩120,468 | ₩120,950 | -0.32% | 6.5만 |
|---|
| 2026.06.25 | ₩122,129 | ₩123,858 | ₩121,124 | ₩121,285 | -0.69% | 4.9만 |
|---|
| 2026.06.24 | ₩122,036 | ₩122,612 | ₩121,567 | ₩121,607 | -0.35% | 4.9만 |
|---|
| 2026.06.23 | ₩121,741 | ₩122,679 | ₩121,674 | ₩122,237 | +0.41% | 6.6만 |
|---|
| 2026.06.22 | ₩121,875 | ₩122,786 | ₩121,875 | ₩122,143 | +0.22% | 5.4만 |
|---|
| 2026.06.18 | ₩123,644 | ₩123,644 | ₩121,245 | ₩121,486 | -1.74% | 7.3만 |
|---|
| 2026.06.17 | ₩122,907 | ₩124,394 | ₩122,196 | ₩122,572 | -0.27% | 9.8만 |
|---|
| 2026.06.16 | ₩122,009 | ₩123,282 | ₩122,009 | ₩123,148 | +0.93% | 4.4만 |
|---|
| 2026.06.15 | ₩121,647 | ₩122,223 | ₩121,111 | ₩121,232 | -0.34% | 5.4만 |
|---|
| 2026.06.12 | ₩119,972 | ₩121,459 | ₩119,825 | ₩120,964 | +0.83% | 8.8만 |
|---|
| 2026.06.11 | ₩118,364 | ₩119,436 | ₩117,627 | ₩119,141 | +0.66% | 10.1만 |
|---|
| 2026.06.10 | ₩118,779 | ₩119,583 | ₩118,029 | ₩118,083 | -0.59% | 13.7만 |
|---|
| 2026.06.09 | ₩118,297 | ₩119,490 | ₩117,761 | ₩118,994 | +0.59% | 9.6만 |
|---|
| 2026.06.08 | ₩118,150 | ₩118,779 | ₩117,707 | ₩117,788 | -0.31% | 4.2만 |
|---|
| 2026.06.05 | ₩118,726 | ₩118,793 | ₩117,828 | ₩118,243 | -0.41% | 9.9만 |
|---|
| 2026.06.04 | ₩116,555 | ₩118,645 | ₩116,555 | ₩118,431 | +1.61% | 9.9만 |
|---|
| 2026.06.03 | ₩115,711 | ₩115,711 | ₩114,357 | ₩115,188 | -0.45% | 10.9만 |
|---|
| 2026.06.02 | ₩115,992 | ₩116,930 | ₩115,644 | ₩116,528 | +0.46% | 6.6만 |
|---|
| 2026.06.01 | ₩116,233 | ₩116,890 | ₩115,885 | ₩116,528 | +0.25% | 6.3만 |
|---|
| 2026.05.29 | ₩116,193 | ₩117,399 | ₩116,193 | ₩117,051 | +0.74% | 4.8만 |
|---|
| 2026.05.28 | ₩115,872 | ₩116,287 | ₩115,577 | ₩116,153 | +0.24% | 22.1만 |
|---|
| 2026.05.27 | ₩117,051 | ₩117,480 | ₩116,046 | ₩116,421 | -0.54% | 38.8만 |
|---|
| 2026.05.26 | ₩117,533 | ₩118,083 | ₩117,011 | ₩117,292 | -0.21% | 9.5만 |
|---|
| 2026.05.22 | ₩117,225 | ₩117,707 | ₩117,158 | ₩117,319 | +0.08% | 8.1만 |
|---|
| 2026.05.21 | ₩116,180 | ₩116,957 | ₩115,764 | ₩116,850 | +0.58% | 7.1만 |
|---|
| 2026.05.20 | ₩115,416 | ₩116,676 | ₩115,121 | ₩116,595 | +1.02% | 85.1만 |
|---|
| 2026.05.19 | ₩116,300 | ₩116,501 | ₩115,001 | ₩115,121 | -1.01% | 4.2만 |
|---|
| 2026.05.18 | ₩115,282 | ₩116,823 | ₩115,282 | ₩116,622 | +1.16% | 15만 |
|---|
| 2026.05.15 | ₩115,952 | ₩116,314 | ₩115,282 | ₩115,523 | -0.37% | 13.9만 |
|---|
| 2026.05.14 | ₩116,032 | ₩116,595 | ₩115,858 | ₩116,153 | +0.10% | 5.3만 |
|---|
| 2026.05.13 | ₩115,818 | ₩115,965 | ₩115,456 | ₩115,510 | -0.27% | 5.6만 |
|---|
| 2026.05.12 | ₩115,858 | ₩117,011 | ₩115,014 | ₩116,756 | +0.77% | 7.3만 |
|---|
| 2026.05.11 | ₩116,166 | ₩116,595 | ₩115,550 | ₩115,872 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩117,064 | ₩117,064 | ₩115,979 | ₩116,220 | -0.72% | 5.8만 |
|---|
| 2026.05.07 | ₩117,560 | ₩118,150 | ₩116,568 | ₩116,796 | -0.65% | 7.4만 |
|---|
| 2026.05.06 | ₩117,533 | ₩118,190 | ₩117,506 | ₩117,667 | +0.11% | 17.3만 |
|---|
| 2026.05.05 | ₩116,662 | ₩117,252 | ₩116,408 | ₩116,810 | +0.13% | 5.6만 |
|---|
| 2026.05.04 | ₩117,091 | ₩117,922 | ₩116,515 | ₩116,555 | -0.46% | 7.6만 |
|---|
| 2026.05.01 | ₩118,471 | ₩118,887 | ₩117,453 | ₩117,453 | -0.86% | 12.2만 |
|---|
| 2026.04.30 | ₩116,434 | ₩118,284 | ₩116,287 | ₩118,002 | +1.35% | 5.6만 |
|---|
| 2026.04.29 | ₩117,788 | ₩118,150 | ₩116,930 | ₩117,359 | -0.36% | 5.6만 |
|---|
| 2026.04.28 | ₩117,975 | ₩117,975 | ₩117,131 | ₩117,238 | -0.62% | 5.3만 |
|---|
| 2026.04.27 | ₩115,858 | ₩117,305 | ₩115,858 | ₩117,104 | +1.08% | 11만 |
|---|
| 2026.04.24 | ₩116,568 | ₩116,568 | ₩116,073 | ₩116,193 | -0.32% | 4.7만 |
|---|
| 2026.04.23 | ₩117,587 | ₩117,748 | ₩115,751 | ₩116,850 | -0.63% | 8.3만 |
|---|
| 2026.04.22 | ₩118,592 | ₩118,994 | ₩117,694 | ₩117,868 | -0.61% | 26.5만 |
|---|
| 2026.04.21 | ₩118,994 | ₩120,240 | ₩117,748 | ₩117,922 | -0.90% | 9.2만 |
|---|
| 2026.04.20 | ₩118,109 | ₩119,007 | ₩118,109 | ₩118,860 | +0.64% | 4만 |
|---|
| 2026.04.17 | ₩118,217 | ₩119,637 | ₩118,217 | ₩118,431 | +0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩117,774 | ₩118,217 | ₩117,185 | ₩117,359 | -0.35% | 3.7만 |
|---|
| 2026.04.15 | ₩117,734 | ₩118,351 | ₩117,185 | ₩117,841 | +0.09% | 7.2만 |
|---|
| 2026.04.14 | ₩116,354 | ₩117,346 | ₩116,354 | ₩117,051 | +0.60% | 9.8만 |
|---|
| 2026.04.13 | ₩113,942 | ₩116,676 | ₩113,915 | ₩116,582 | +2.32% | 12.1만 |
|---|
| 2026.04.10 | ₩115,563 | ₩115,563 | ₩114,558 | ₩114,800 | -0.66% | 5.5만 |
|---|
| 2026.04.09 | ₩114,867 | ₩116,247 | ₩114,558 | ₩115,831 | +0.84% | 7.3만 |
|---|
| 2026.04.08 | ₩115,403 | ₩116,113 | ₩114,987 | ₩115,376 | -0.02% | 13.9만 |
|---|
| 2026.04.07 | ₩111,463 | ₩112,575 | ₩111,463 | ₩112,334 | +0.78% | 11.9만 |
|---|
| 2026.04.06 | ₩111,342 | ₩112,414 | ₩111,342 | ₩112,227 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩109,614 | ₩111,972 | ₩109,238 | ₩111,436 | +1.66% | 11.2만 |
|---|
| 2026.04.01 | ₩111,959 | ₩112,160 | ₩110,726 | ₩111,114 | -0.75% | 11.4만 |
|---|
| 2026.03.31 | ₩109,681 | ₩111,141 | ₩108,475 | ₩111,007 | +1.21% | 68.8만 |
|---|
| 2026.03.30 | ₩108,287 | ₩109,212 | ₩107,858 | ₩108,300 | +0.01% | 78.6만 |
|---|
| 2026.03.27 | ₩109,466 | ₩109,466 | ₩107,027 | ₩107,362 | -1.92% | 8.5만 |
|---|
| 2026.03.26 | ₩110,364 | ₩110,980 | ₩109,721 | ₩110,163 | -0.18% | 6.8만 |
|---|
| 2026.03.25 | ₩111,396 | ₩112,294 | ₩110,324 | ₩110,873 | -0.47% | 4.4만 |
|---|
| 2026.03.24 | ₩109,399 | ₩111,289 | ₩109,399 | ₩110,619 | +1.11% | 7.4만 |
|---|
| 2026.03.23 | ₩111,463 | ₩111,959 | ₩110,498 | ₩110,565 | -0.81% | 7.9만 |
|---|
| 2026.03.20 | ₩109,292 | ₩110,150 | ₩108,890 | ₩109,560 | +0.25% | 12.6만 |
|---|
| 2026.03.19 | ₩108,542 | ₩109,841 | ₩108,233 | ₩109,439 | +0.83% | 11만 |
|---|
| 2026.03.18 | ₩110,016 | ₩110,820 | ₩109,171 | ₩109,265 | -0.68% | 13.8만 |
|---|
| 2026.03.17 | ₩110,619 | ₩111,771 | ₩110,418 | ₩110,552 | -0.06% | 7만 |
|---|
| 2026.03.16 | ₩110,083 | ₩111,222 | ₩109,667 | ₩110,163 | +0.07% | 13.3만 |
|---|
| 2026.03.13 | ₩109,681 | ₩110,538 | ₩109,104 | ₩109,171 | -0.46% | 29.3만 |
|---|
| 2026.03.12 | ₩109,734 | ₩109,895 | ₩109,064 | ₩109,145 | -0.54% | 17.3만 |
|---|
| 2026.03.11 | ₩111,811 | ₩112,227 | ₩110,270 | ₩111,208 | -0.54% | 12.8만 |
|---|
| 2026.03.10 | ₩112,615 | ₩113,540 | ₩111,436 | ₩112,200 | -0.37% | 14.9만 |
|---|
| 2026.03.09 | ₩111,543 | ₩113,124 | ₩109,815 | ₩112,709 | +1.05% | 17.3만 |
|---|
| 2026.03.06 | ₩112,629 | ₩112,990 | ₩111,181 | ₩112,923 | +0.26% | 24.1만 |
|---|
| 2026.03.05 | ₩114,867 | ₩115,885 | ₩113,969 | ₩114,759 | -0.09% | 11.7만 |
|---|
| 2026.03.04 | ₩115,041 | ₩115,791 | ₩114,625 | ₩115,470 | +0.37% | 6.1만 |
|---|
| 2026.03.03 | ₩112,602 | ₩115,389 | ₩112,079 | ₩114,639 | +1.81% | 11.1만 |
|---|
| 2026.03.02 | ₩113,258 | ₩115,550 | ₩113,057 | ₩114,813 | +1.37% | 8.8만 |
|---|
| 2026.02.27 | ₩116,515 | ₩116,515 | ₩114,237 | ₩115,148 | -1.17% | 8.6만 |
|---|
| 2026.02.26 | ₩117,091 | ₩118,632 | ₩117,091 | ₩118,257 | +1.00% | 11.4만 |
|---|
| 2026.02.25 | ₩115,416 | ₩116,984 | ₩115,336 | ₩116,810 | +1.21% | 5.7만 |
|---|
| 2026.02.24 | ₩113,540 | ₩115,161 | ₩113,057 | ₩114,666 | +0.99% | 17.8만 |
|---|
| 2026.02.23 | ₩117,922 | ₩118,136 | ₩113,982 | ₩114,143 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩117,520 | ₩118,619 | ₩116,957 | ₩118,578 | +0.90% | 9.5만 |
|---|
| 2026.02.19 | ₩118,150 | ₩118,217 | ₩116,957 | ₩117,895 | -0.22% | 22.8만 |
|---|
| 2026.02.18 | ₩118,351 | ₩119,530 | ₩118,351 | ₩119,101 | +0.63% | 5.3만 |
|---|
| 2026.02.17 | ₩117,372 | ₩118,578 | ₩117,372 | ₩117,975 | +0.51% | 7.2만 |
|---|
| 2026.02.13 | ₩116,769 | ₩117,734 | ₩116,073 | ₩117,051 | +0.24% | 13.5만 |
|---|
| 2026.02.12 | ₩120,186 | ₩120,401 | ₩116,582 | ₩117,024 | -2.63% | 11.7만 |
|---|
| 2026.02.11 | ₩122,237 | ₩122,237 | ₩119,557 | ₩119,691 | -2.08% | 6.2만 |
|---|
| 2026.02.10 | ₩122,545 | ₩123,778 | ₩120,883 | ₩121,888 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩122,866 | ₩123,603 | ₩122,866 | ₩123,161 | +0.24% | 5.3만 |
|---|
| 2026.02.06 | ₩122,009 | ₩123,416 | ₩122,009 | ₩123,255 | +1.02% | 7.3만 |
|---|
| 2026.02.05 | ₩122,062 | ₩122,062 | ₩120,079 | ₩120,629 | -1.17% | 7만 |
|---|
| 2026.02.04 | ₩121,620 | ₩122,853 | ₩121,500 | ₩122,371 | +0.62% | 7만 |
|---|
| 2026.02.03 | ₩122,143 | ₩122,893 | ₩120,615 | ₩121,580 | -0.46% | 11.5만 |
|---|
| 2026.02.02 | ₩120,937 | ₩122,639 | ₩120,937 | ₩122,478 | +1.27% | 7.8만 |
|---|
| 2026.01.30 | ₩121,352 | ₩121,459 | ₩120,119 | ₩120,977 | -0.31% | 8.8만 |
|---|
| 2026.01.29 | ₩120,923 | ₩121,660 | ₩120,119 | ₩121,473 | +0.45% | 17.7만 |
|---|
| 2026.01.28 | ₩120,093 | ₩120,629 | ₩119,637 | ₩120,173 | +0.07% | 44.9만 |
|---|
| 2026.01.27 | ₩120,816 | ₩120,950 | ₩119,985 | ₩120,334 | -0.40% | 9.2만 |
|---|
| 2026.01.26 | ₩120,280 | ₩121,419 | ₩120,280 | ₩121,044 | +0.64% | 8.6만 |
|---|
| 2026.01.23 | ₩121,607 | ₩121,687 | ₩120,039 | ₩120,253 | -1.11% | 8.9만 |
|---|
| 2026.01.22 | ₩122,277 | ₩123,041 | ₩122,143 | ₩122,344 | +0.05% | 15만 |
|---|
| 2026.01.21 | ₩121,299 | ₩122,411 | ₩121,178 | ₩121,674 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩121,781 | ₩123,014 | ₩120,562 | ₩120,816 | -0.79% | 9.6만 |
|---|
| 2026.01.16 | ₩123,697 | ₩124,675 | ₩123,590 | ₩123,898 | +0.16% | 9.2만 |
|---|
| 2026.01.15 | ₩123,014 | ₩124,314 | ₩123,014 | ₩123,617 | +0.49% | 9.8만 |
|---|
| 2026.01.14 | ₩122,706 | ₩122,893 | ₩121,660 | ₩122,853 | +0.12% | 11.5만 |
|---|
| 2026.01.13 | ₩124,984 | ₩125,144 | ₩122,960 | ₩123,188 | -1.44% | 10만 |
|---|
| 2026.01.12 | ₩124,461 | ₩125,466 | ₩124,220 | ₩125,225 | +0.61% | 11.1만 |
|---|
| 2026.01.09 | ₩126,779 | ₩127,288 | ₩126,391 | ₩126,391 | -0.31% | 9.7만 |
|---|
| 2026.01.08 | ₩125,788 | ₩127,490 | ₩125,721 | ₩126,659 | +0.69% | 10.1만 |
|---|
| 2026.01.07 | ₩127,758 | ₩127,758 | ₩125,962 | ₩126,069 | -1.32% | 9.4만 |
|---|
| 2026.01.06 | ₩127,047 | ₩128,307 | ₩127,047 | ₩128,079 | +0.81% | 10.8만 |
|---|
| 2026.01.05 | ₩124,287 | ₩128,133 | ₩124,287 | ₩127,342 | +2.46% | 13.6만 |
|---|
| 2026.01.02 | ₩123,737 | ₩124,541 | ₩123,148 | ₩124,448 | +0.57% | 9.9만 |
|---|
| 2025.12.31 | ₩124,716 | ₩124,716 | ₩123,617 | ₩123,617 | -0.88% | 4.2만 |
|---|
| 2025.12.30 | ₩125,024 | ₩125,024 | ₩124,528 | ₩124,555 | -0.38% | 4.8만 |
|---|
| 2025.12.29 | ₩125,680 | ₩125,680 | ₩124,876 | ₩124,957 | -0.58% | 13.5만 |
|---|
| 2025.12.26 | ₩126,015 | ₩126,082 | ₩125,412 | ₩125,747 | -0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩125,493 | ₩126,377 | ₩125,319 | ₩126,056 | +0.45% | 5만 |
|---|
| 2025.12.23 | ₩125,024 | ₩125,654 | ₩125,024 | ₩125,359 | +0.27% | 6.8만 |
|---|
| 2025.12.22 | ₩123,724 | ₩125,292 | ₩123,724 | ₩125,104 | +1.12% | 9.5만 |
|---|
| 2025.12.19 | ₩122,907 | ₩123,858 | ₩122,907 | ₩123,456 | +0.45% | 7만 |
|---|
| 2025.12.18 | ₩123,309 | ₩123,845 | ₩122,344 | ₩122,665 | -0.52% | 17.1만 |
|---|
| 2025.12.17 | ₩123,282 | ₩123,898 | ₩122,665 | ₩122,759 | -0.42% | 13.1만 |
|---|
| 2025.12.16 | ₩123,670 | ₩123,670 | ₩122,424 | ₩122,799 | -0.70% | 7.4만 |
|---|
| 2025.12.15 | ₩124,461 | ₩124,702 | ₩123,577 | ₩123,912 | -0.44% | 10.6만 |
|---|
| 2025.12.12 | ₩124,702 | ₩124,702 | ₩123,469 | ₩123,912 | -0.63% | 7만 |
|---|
| 2025.12.11 | ₩122,103 | ₩124,300 | ₩122,103 | ₩124,059 | +1.60% | 9.5만 |
|---|
| 2025.12.10 | ₩120,280 | ₩122,478 | ₩120,267 | ₩122,036 | +1.46% | 9.7만 |
|---|
| 2025.12.09 | ₩120,937 | ₩121,982 | ₩120,347 | ₩120,361 | -0.48% | 7.5만 |
|---|
| 2025.12.08 | ₩121,379 | ₩121,406 | ₩120,387 | ₩120,870 | -0.42% | 16.4만 |
|---|
| 2025.12.05 | ₩120,950 | ₩121,888 | ₩120,950 | ₩121,299 | +0.29% | 116.2만 |
|---|
| 2025.12.04 | ₩120,816 | ₩121,526 | ₩120,763 | ₩121,124 | +0.26% | 3.8만 |
|---|
| 2025.12.03 | ₩119,047 | ₩120,897 | ₩119,047 | ₩120,789 | +1.46% | 3.7만 |
|---|
| 2025.12.02 | ₩119,168 | ₩119,597 | ₩118,565 | ₩118,954 | -0.18% | 6.4만 |
|---|
| 2025.12.01 | ₩119,302 | ₩119,865 | ₩118,913 | ₩118,980 | -0.27% | 4.5만 |
|---|
| 2025.11.28 | ₩119,356 | ₩120,401 | ₩119,356 | ₩119,918 | +0.47% | 2.3만 |
|---|
| 2025.11.26 | ₩118,297 | ₩119,516 | ₩118,297 | ₩119,021 | +0.61% | 5.6만 |
|---|
| 2025.11.25 | ₩116,729 | ₩118,297 | ₩116,729 | ₩118,042 | +1.13% | 8만 |
|---|
| 2025.11.24 | ₩115,831 | ₩116,609 | ₩115,094 | ₩116,488 | +0.57% | 49.3만 |
|---|
| 2025.11.21 | ₩115,228 | ₩116,207 | ₩114,398 | ₩115,684 | +0.40% | 6.4만 |
|---|
| 2025.11.20 | ₩116,702 | ₩117,614 | ₩114,331 | ₩114,344 | -2.02% | 13.7만 |
|---|
| 2025.11.19 | ₩115,001 | ₩115,845 | ₩114,826 | ₩115,697 | +0.61% | 6.2만 |
|---|
| 2025.11.18 | ₩114,585 | ₩115,791 | ₩114,411 | ₩114,947 | +0.32% | 3.7만 |
|---|
| 2025.11.17 | ₩117,721 | ₩117,721 | ₩114,666 | ₩115,081 | -2.24% | 5.8만 |
|---|
| 2025.11.14 | ₩118,324 | ₩118,458 | ₩117,238 | ₩117,627 | -0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩120,535 | ₩120,830 | ₩118,699 | ₩118,820 | -1.42% | 3.7만 |
|---|
| 2025.11.12 | ₩119,838 | ₩121,446 | ₩119,838 | ₩120,830 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩119,369 | ₩119,972 | ₩119,101 | ₩119,744 | +0.31% | 4.3만 |
|---|
| 2025.11.10 | ₩119,128 | ₩119,664 | ₩118,699 | ₩119,262 | +0.11% | 4만 |
|---|
| 2025.11.07 | ₩117,707 | ₩118,820 | ₩117,064 | ₩118,806 | +0.93% | 4.8만 |
|---|
| 2025.11.06 | ₩118,176 | ₩118,619 | ₩117,399 | ₩118,083 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩118,136 | ₩118,940 | ₩117,560 | ₩118,485 | +0.29% | 4.4만 |
|---|
| 2025.11.04 | ₩117,145 | ₩118,498 | ₩116,890 | ₩117,989 | +0.72% | 5.8만 |
|---|
| 2025.11.03 | ₩118,096 | ₩118,096 | ₩116,662 | ₩117,774 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩117,265 | ₩118,337 | ₩117,265 | ₩118,096 | +0.71% | 5.1만 |
|---|
| 2025.10.30 | ₩117,145 | ₩118,980 | ₩117,145 | ₩117,694 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩118,203 | ₩118,431 | ₩116,850 | ₩117,413 | -0.67% | 4.6만 |
|---|
| 2025.10.28 | ₩119,409 | ₩119,557 | ₩118,766 | ₩118,887 | -0.44% | 7만 |
|---|
| 2025.10.27 | ₩119,570 | ₩119,597 | ₩119,195 | ₩119,409 | -0.13% | 4.6만 |
|---|
| 2025.10.24 | ₩118,083 | ₩119,248 | ₩118,083 | ₩118,887 | +0.68% | 6.8만 |
|---|
| 2025.10.23 | ₩117,346 | ₩117,600 | ₩116,823 | ₩117,305 | -0.03% | 3만 |
|---|
| 2025.10.22 | ₩117,962 | ₩117,962 | ₩116,381 | ₩116,997 | -0.82% | 5.5만 |
|---|
| 2025.10.21 | ₩117,895 | ₩118,699 | ₩117,815 | ₩117,815 | -0.07% | 4만 |
|---|
| 2025.10.20 | ₩116,783 | ₩118,284 | ₩116,783 | ₩118,109 | +1.14% | 6.1만 |
|---|
| 2025.10.17 | ₩115,778 | ₩116,769 | ₩115,537 | ₩116,367 | +0.51% | 7만 |
|---|
| 2025.10.16 | ₩118,726 | ₩118,726 | ₩114,947 | ₩115,496 | -2.72% | 5만 |
|---|
| 2025.10.15 | ₩119,208 | ₩119,932 | ₩118,257 | ₩118,672 | -0.45% | 6.8만 |
|---|
| 2025.10.14 | ₩116,260 | ₩119,074 | ₩116,019 | ₩118,337 | +1.79% | 8.9만 |
|---|
| 2025.10.13 | ₩116,515 | ₩117,265 | ₩116,314 | ₩117,024 | +0.44% | 5.9만 |
|---|
| 2025.10.10 | ₩118,645 | ₩119,034 | ₩115,496 | ₩115,496 | -2.65% | 5.6만 |
|---|