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 | ₩121,612 | ₩123,107 | ₩121,612 | ₩122,907 | +1.06% | 25.1만 |
| 2026.10.08 | ₩119,997 | ₩121,786 | ₩119,997 | ₩121,572 | +1.31% | 86.6만 |
| 2026.10.07 | ₩120,264 | ₩120,758 | ₩119,850 | ₩120,718 | +0.38% | 13.7만 |
| 2026.10.06 | ₩121,465 | ₩122,159 | ₩121,238 | ₩121,425 | -0.03% | 6만 |
| 2026.10.05 | ₩120,357 | ₩121,465 | ₩120,050 | ₩121,158 | +0.67% | 7만 |
| 2026.10.02 | ₩120,531 | ₩120,825 | ₩119,797 | ₩120,371 | -0.13% | 8.1만 |
| 2026.10.01 | ₩119,730 | ₩120,304 | ₩118,515 | ₩120,130 | +0.33% | 30.6만 |
| 2026.09.30 | ₩121,479 | ₩121,479 | ₩120,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,037 |
| -1.19% |
| 4.7만 |
| 2026.09.29 | ₩122,133 | ₩122,280 | ₩120,851 | ₩121,519 | -0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩123,027 | ₩123,267 | ₩121,906 | ₩122,039 | -0.80% | 13.2만 |
|---|
| 2026.09.25 | ₩123,187 | ₩123,615 | ₩122,346 | ₩123,574 | +0.31% | 8.9만 |
|---|
| 2026.09.24 | ₩122,814 | ₩123,294 | ₩122,039 | ₩122,840 | +0.02% | 11.1만 |
|---|
| 2026.09.23 | ₩122,894 | ₩123,988 | ₩122,747 | ₩122,774 | -0.10% | 11.2만 |
|---|
| 2026.09.22 | ₩126,311 | ₩126,311 | ₩122,920 | ₩123,428 | -2.28% | 15.8만 |
|---|
| 2026.09.21 | ₩126,218 | ₩126,218 | ₩125,497 | ₩125,991 | -0.18% | 4.4만 |
|---|
| 2026.09.18 | ₩124,616 | ₩125,443 | ₩124,322 | ₩125,310 | +0.56% | 11.3만 |
|---|
| 2026.09.17 | ₩126,071 | ₩126,071 | ₩124,642 | ₩125,056 | -0.80% | 6.8만 |
|---|
| 2026.09.16 | ₩127,312 | ₩127,312 | ₩123,975 | ₩125,136 | -1.71% | 11만 |
|---|
| 2026.09.15 | ₩127,753 | ₩127,753 | ₩126,311 | ₩127,366 | -0.30% | 34.2만 |
|---|
| 2026.09.14 | ₩128,981 | ₩129,114 | ₩127,593 | ₩128,127 | -0.66% | 7.1만 |
|---|
| 2026.09.11 | ₩129,408 | ₩129,715 | ₩128,434 | ₩128,994 | -0.32% | 5.3만 |
|---|
| 2026.09.10 | ₩128,434 | ₩128,594 | ₩127,753 | ₩128,100 | -0.26% | 5만 |
|---|
| 2026.09.09 | ₩128,741 | ₩129,315 | ₩128,020 | ₩128,741 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩130,036 | ₩130,169 | ₩129,181 | ₩129,181 | -0.66% | 4.8만 |
|---|
| 2026.09.04 | ₩130,596 | ₩131,157 | ₩130,343 | ₩130,783 | +0.14% | 13.2만 |
|---|
| 2026.09.03 | ₩130,222 | ₩131,704 | ₩130,222 | ₩131,624 | +1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩129,048 | ₩131,010 | ₩129,048 | ₩129,542 | +0.38% | 8.9만 |
|---|
| 2026.09.01 | ₩129,515 | ₩130,423 | ₩128,434 | ₩128,527 | -0.76% | 9.7만 |
|---|
| 2026.08.31 | ₩130,142 | ₩130,169 | ₩129,822 | ₩129,889 | -0.19% | 6.8만 |
|---|
| 2026.08.28 | ₩130,396 | ₩131,357 | ₩130,356 | ₩130,570 | +0.13% | 5만 |
|---|
| 2026.08.27 | ₩129,982 | ₩130,863 | ₩129,728 | ₩130,116 | +0.10% | 6.2만 |
|---|
| 2026.08.26 | ₩130,810 | ₩131,063 | ₩130,343 | ₩130,743 | -0.05% | 10.4만 |
|---|
| 2026.08.25 | ₩130,489 | ₩130,997 | ₩129,822 | ₩130,917 | +0.33% | 8.4만 |
|---|
| 2026.08.24 | ₩129,421 | ₩130,957 | ₩129,421 | ₩130,516 | +0.85% | 8만 |
|---|
| 2026.08.21 | ₩128,527 | ₩129,488 | ₩128,527 | ₩129,114 | +0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩129,034 | ₩129,341 | ₩127,619 | ₩127,739 | -1.00% | 8.7만 |
|---|
| 2026.08.19 | ₩130,489 | ₩130,756 | ₩129,088 | ₩129,235 | -0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩129,902 | ₩130,463 | ₩129,528 | ₩130,249 | +0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩130,610 | ₩131,157 | ₩129,769 | ₩129,875 | -0.56% | 8.8만 |
|---|
| 2026.08.14 | ₩131,117 | ₩131,317 | ₩130,890 | ₩131,010 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩131,077 | ₩131,344 | ₩130,142 | ₩131,157 | +0.06% | 6.7만 |
|---|
| 2026.08.12 | ₩130,222 | ₩130,690 | ₩129,822 | ₩130,476 | +0.19% | 4만 |
|---|
| 2026.08.11 | ₩129,902 | ₩130,610 | ₩129,809 | ₩129,955 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩129,128 | ₩130,316 | ₩129,128 | ₩129,902 | +0.60% | 7.2만 |
|---|
| 2026.08.07 | ₩129,301 | ₩129,542 | ₩128,887 | ₩129,275 | -0.02% | 5.1만 |
|---|
| 2026.08.06 | ₩130,970 | ₩130,970 | ₩129,235 | ₩129,542 | -1.09% | 8.3만 |
|---|
| 2026.08.05 | ₩130,770 | ₩131,023 | ₩129,942 | ₩130,262 | -0.39% | 6만 |
|---|
| 2026.08.04 | ₩128,701 | ₩130,436 | ₩128,701 | ₩129,969 | +0.99% | 7.8만 |
|---|
| 2026.08.03 | ₩128,460 | ₩128,874 | ₩127,780 | ₩128,727 | +0.21% | 5.5만 |
|---|
| 2026.07.31 | ₩127,419 | ₩127,873 | ₩126,845 | ₩127,513 | +0.07% | 5.3만 |
|---|
| 2026.07.30 | ₩126,578 | ₩127,633 | ₩125,750 | ₩127,432 | +0.67% | 3.9만 |
|---|
| 2026.07.29 | ₩127,913 | ₩128,180 | ₩125,977 | ₩126,071 | -1.44% | 6.2만 |
|---|
| 2026.07.28 | ₩127,873 | ₩128,540 | ₩127,205 | ₩128,540 | +0.52% | 6.4만 |
|---|
| 2026.07.27 | ₩127,085 | ₩127,966 | ₩126,565 | ₩127,299 | +0.17% | 9.6만 |
|---|
| 2026.07.24 | ₩125,243 | ₩126,218 | ₩124,936 | ₩126,111 | +0.69% | 18.8만 |
|---|
| 2026.07.23 | ₩124,989 | ₩125,283 | ₩124,562 | ₩125,256 | +0.21% | 5만 |
|---|
| 2026.07.22 | ₩126,044 | ₩126,351 | ₩125,684 | ₩125,977 | -0.05% | 5.2만 |
|---|
| 2026.07.21 | ₩125,604 | ₩126,391 | ₩124,789 | ₩125,857 | +0.20% | 7.8만 |
|---|
| 2026.07.20 | ₩126,284 | ₩126,364 | ₩125,323 | ₩125,523 | -0.60% | 15만 |
|---|
| 2026.07.17 | ₩127,005 | ₩127,606 | ₩125,897 | ₩126,151 | -0.67% | 9.4만 |
|---|
| 2026.07.16 | ₩128,006 | ₩128,087 | ₩127,032 | ₩127,793 | -0.17% | 6.8만 |
|---|
| 2026.07.15 | ₩126,778 | ₩128,073 | ₩126,778 | ₩127,606 | +0.65% | 8.2만 |
|---|
| 2026.07.14 | ₩124,843 | ₩127,553 | ₩124,843 | ₩126,284 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩125,457 | ₩125,604 | ₩124,629 | ₩125,483 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩125,523 | ₩125,604 | ₩124,402 | ₩124,976 | -0.44% | 69.9만 |
|---|
| 2026.07.09 | ₩123,374 | ₩124,923 | ₩123,294 | ₩124,669 | +1.05% | 28.9만 |
|---|
| 2026.07.08 | ₩124,869 | ₩124,869 | ₩122,934 | ₩122,987 | -1.51% | 8.7만 |
|---|
| 2026.07.07 | ₩126,364 | ₩126,818 | ₩125,564 | ₩125,630 | -0.58% | 7.2만 |
|---|
| 2026.07.06 | ₩124,923 | ₩126,191 | ₩124,856 | ₩126,178 | +1.00% | 16.7만 |
|---|
| 2026.07.02 | ₩124,309 | ₩124,642 | ₩123,841 | ₩124,642 | +0.27% | 5.4만 |
|---|
| 2026.07.01 | ₩121,145 | ₩123,908 | ₩120,878 | ₩123,227 | +1.72% | 7.3만 |
|---|
| 2026.06.30 | ₩120,691 | ₩121,292 | ₩120,264 | ₩120,771 | +0.07% | 4.4만 |
|---|
| 2026.06.29 | ₩120,744 | ₩121,505 | ₩120,744 | ₩120,838 | +0.08% | 3.4만 |
|---|
| 2026.06.26 | ₩120,878 | ₩121,465 | ₩120,010 | ₩120,491 | -0.32% | 6.5만 |
|---|
| 2026.06.25 | ₩121,666 | ₩123,388 | ₩120,664 | ₩120,825 | -0.69% | 4.9만 |
|---|
| 2026.06.24 | ₩121,572 | ₩122,146 | ₩121,105 | ₩121,145 | -0.35% | 4.9만 |
|---|
| 2026.06.23 | ₩121,278 | ₩122,213 | ₩121,212 | ₩121,772 | +0.41% | 6.6만 |
|---|
| 2026.06.22 | ₩121,412 | ₩122,320 | ₩121,412 | ₩121,679 | +0.22% | 5.4만 |
|---|
| 2026.06.18 | ₩123,174 | ₩123,174 | ₩120,784 | ₩121,025 | -1.74% | 7.3만 |
|---|
| 2026.06.17 | ₩122,440 | ₩123,922 | ₩121,732 | ₩122,106 | -0.27% | 9.8만 |
|---|
| 2026.06.16 | ₩121,545 | ₩122,814 | ₩121,545 | ₩122,680 | +0.93% | 4.4만 |
|---|
| 2026.06.15 | ₩121,185 | ₩121,759 | ₩120,651 | ₩120,771 | -0.34% | 5.4만 |
|---|
| 2026.06.12 | ₩119,516 | ₩120,998 | ₩119,369 | ₩120,504 | +0.83% | 8.8만 |
|---|
| 2026.06.11 | ₩117,914 | ₩118,982 | ₩117,180 | ₩118,689 | +0.66% | 10.1만 |
|---|
| 2026.06.10 | ₩118,328 | ₩119,129 | ₩117,581 | ₩117,634 | -0.59% | 13.7만 |
|---|
| 2026.06.09 | ₩117,848 | ₩119,036 | ₩117,314 | ₩118,542 | +0.59% | 9.6만 |
|---|
| 2026.06.08 | ₩117,701 | ₩118,328 | ₩117,260 | ₩117,340 | -0.31% | 4.2만 |
|---|
| 2026.06.05 | ₩118,275 | ₩118,342 | ₩117,380 | ₩117,794 | -0.41% | 9.9만 |
|---|
| 2026.06.04 | ₩116,112 | ₩118,195 | ₩116,112 | ₩117,981 | +1.61% | 9.9만 |
|---|
| 2026.06.03 | ₩115,271 | ₩115,271 | ₩113,923 | ₩114,751 | -0.45% | 10.9만 |
|---|
| 2026.06.02 | ₩115,552 | ₩116,486 | ₩115,204 | ₩116,086 | +0.46% | 6.6만 |
|---|
| 2026.06.01 | ₩115,792 | ₩116,446 | ₩115,445 | ₩116,086 | +0.25% | 6.3만 |
|---|
| 2026.05.29 | ₩115,752 | ₩116,953 | ₩115,752 | ₩116,606 | +0.74% | 4.8만 |
|---|
| 2026.05.28 | ₩115,431 | ₩115,845 | ₩115,138 | ₩115,712 | +0.24% | 22.1만 |
|---|
| 2026.05.27 | ₩116,606 | ₩117,033 | ₩115,605 | ₩115,979 | -0.54% | 38.8만 |
|---|
| 2026.05.26 | ₩117,087 | ₩117,634 | ₩116,566 | ₩116,846 | -0.21% | 9.5만 |
|---|
| 2026.05.22 | ₩116,780 | ₩117,260 | ₩116,713 | ₩116,873 | +0.08% | 8.1만 |
|---|
| 2026.05.21 | ₩115,738 | ₩116,513 | ₩115,325 | ₩116,406 | +0.58% | 7.1만 |
|---|
| 2026.05.20 | ₩114,978 | ₩116,232 | ₩114,684 | ₩116,152 | +1.02% | 85.1만 |
|---|
| 2026.05.19 | ₩115,859 | ₩116,059 | ₩114,564 | ₩114,684 | -1.01% | 4.2만 |
|---|
| 2026.05.18 | ₩114,844 | ₩116,379 | ₩114,844 | ₩116,179 | +1.16% | 15만 |
|---|
| 2026.05.15 | ₩115,511 | ₩115,872 | ₩114,844 | ₩115,084 | -0.37% | 13.9만 |
|---|
| 2026.05.14 | ₩115,592 | ₩116,152 | ₩115,418 | ₩115,712 | +0.10% | 5.3만 |
|---|
| 2026.05.13 | ₩115,378 | ₩115,525 | ₩115,018 | ₩115,071 | -0.27% | 5.6만 |
|---|
| 2026.05.12 | ₩115,418 | ₩116,566 | ₩114,577 | ₩116,312 | +0.77% | 7.3만 |
|---|
| 2026.05.11 | ₩115,725 | ₩116,152 | ₩115,111 | ₩115,431 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩116,619 | ₩116,619 | ₩115,538 | ₩115,778 | -0.72% | 5.8만 |
|---|
| 2026.05.07 | ₩117,113 | ₩117,701 | ₩116,126 | ₩116,353 | -0.65% | 7.4만 |
|---|
| 2026.05.06 | ₩117,087 | ₩117,741 | ₩117,060 | ₩117,220 | +0.11% | 17.3만 |
|---|
| 2026.05.05 | ₩116,219 | ₩116,806 | ₩115,965 | ₩116,366 | +0.13% | 5.6만 |
|---|
| 2026.05.04 | ₩116,646 | ₩117,474 | ₩116,072 | ₩116,112 | -0.46% | 7.6만 |
|---|
| 2026.05.01 | ₩118,021 | ₩118,435 | ₩117,007 | ₩117,007 | -0.86% | 12.2만 |
|---|
| 2026.04.30 | ₩115,992 | ₩117,834 | ₩115,845 | ₩117,554 | +1.35% | 5.6만 |
|---|
| 2026.04.29 | ₩117,340 | ₩117,701 | ₩116,486 | ₩116,913 | -0.36% | 5.6만 |
|---|
| 2026.04.28 | ₩117,527 | ₩117,527 | ₩116,686 | ₩116,793 | -0.62% | 5.3만 |
|---|
| 2026.04.27 | ₩115,418 | ₩116,860 | ₩115,418 | ₩116,660 | +1.08% | 11만 |
|---|
| 2026.04.24 | ₩116,126 | ₩116,126 | ₩115,632 | ₩115,752 | -0.32% | 4.7만 |
|---|
| 2026.04.23 | ₩117,140 | ₩117,300 | ₩115,311 | ₩116,406 | -0.63% | 8.3만 |
|---|
| 2026.04.22 | ₩118,141 | ₩118,542 | ₩117,247 | ₩117,420 | -0.61% | 26.5만 |
|---|
| 2026.04.21 | ₩118,542 | ₩119,783 | ₩117,300 | ₩117,474 | -0.90% | 9.2만 |
|---|
| 2026.04.20 | ₩117,661 | ₩118,555 | ₩117,661 | ₩118,408 | +0.64% | 4만 |
|---|
| 2026.04.17 | ₩117,768 | ₩119,183 | ₩117,768 | ₩117,981 | +0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩117,327 | ₩117,768 | ₩116,740 | ₩116,913 | -0.35% | 3.7만 |
|---|
| 2026.04.15 | ₩117,287 | ₩117,901 | ₩116,740 | ₩117,394 | +0.09% | 7.2만 |
|---|
| 2026.04.14 | ₩115,912 | ₩116,900 | ₩115,912 | ₩116,606 | +0.60% | 9.8만 |
|---|
| 2026.04.13 | ₩113,509 | ₩116,232 | ₩113,482 | ₩116,139 | +2.32% | 12.1만 |
|---|
| 2026.04.10 | ₩115,124 | ₩115,124 | ₩114,123 | ₩114,363 | -0.66% | 5.5만 |
|---|
| 2026.04.09 | ₩114,430 | ₩115,805 | ₩114,123 | ₩115,391 | +0.84% | 7.3만 |
|---|
| 2026.04.08 | ₩114,964 | ₩115,672 | ₩114,550 | ₩114,937 | -0.02% | 13.9만 |
|---|
| 2026.04.07 | ₩111,039 | ₩112,147 | ₩111,039 | ₩111,907 | +0.78% | 11.9만 |
|---|
| 2026.04.06 | ₩110,919 | ₩111,987 | ₩110,919 | ₩111,800 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩109,197 | ₩111,547 | ₩108,823 | ₩111,013 | +1.66% | 11.2만 |
|---|
| 2026.04.01 | ₩111,533 | ₩111,734 | ₩110,305 | ₩110,692 | -0.75% | 11.4만 |
|---|
| 2026.03.31 | ₩109,264 | ₩110,719 | ₩108,063 | ₩110,586 | +1.21% | 68.8만 |
|---|
| 2026.03.30 | ₩107,876 | ₩108,797 | ₩107,449 | ₩107,889 | +0.01% | 78.6만 |
|---|
| 2026.03.27 | ₩109,050 | ₩109,050 | ₩106,621 | ₩106,955 | -1.92% | 8.5만 |
|---|
| 2026.03.26 | ₩109,945 | ₩110,559 | ₩109,304 | ₩109,745 | -0.18% | 6.8만 |
|---|
| 2026.03.25 | ₩110,973 | ₩111,867 | ₩109,905 | ₩110,452 | -0.47% | 4.4만 |
|---|
| 2026.03.24 | ₩108,984 | ₩110,866 | ₩108,984 | ₩110,198 | +1.11% | 7.4만 |
|---|
| 2026.03.23 | ₩111,039 | ₩111,533 | ₩110,078 | ₩110,145 | -0.81% | 7.9만 |
|---|
| 2026.03.20 | ₩108,877 | ₩109,731 | ₩108,476 | ₩109,144 | +0.25% | 12.6만 |
|---|
| 2026.03.19 | ₩108,129 | ₩109,424 | ₩107,822 | ₩109,024 | +0.83% | 11만 |
|---|
| 2026.03.18 | ₩109,598 | ₩110,399 | ₩108,757 | ₩108,850 | -0.68% | 13.8만 |
|---|
| 2026.03.17 | ₩110,198 | ₩111,347 | ₩109,998 | ₩110,132 | -0.06% | 7만 |
|---|
| 2026.03.16 | ₩109,665 | ₩110,799 | ₩109,251 | ₩109,745 | +0.07% | 13.3만 |
|---|
| 2026.03.13 | ₩109,264 | ₩110,118 | ₩108,690 | ₩108,757 | -0.46% | 29.3만 |
|---|
| 2026.03.12 | ₩109,317 | ₩109,478 | ₩108,650 | ₩108,730 | -0.54% | 17.3만 |
|---|
| 2026.03.11 | ₩111,387 | ₩111,800 | ₩109,851 | ₩110,786 | -0.54% | 12.8만 |
|---|
| 2026.03.10 | ₩112,188 | ₩113,109 | ₩111,013 | ₩111,774 | -0.37% | 14.9만 |
|---|
| 2026.03.09 | ₩111,120 | ₩112,695 | ₩109,398 | ₩112,281 | +1.05% | 17.3만 |
|---|
| 2026.03.06 | ₩112,201 | ₩112,561 | ₩110,759 | ₩112,495 | +0.26% | 24.1만 |
|---|
| 2026.03.05 | ₩114,430 | ₩115,445 | ₩113,536 | ₩114,323 | -0.09% | 11.7만 |
|---|
| 2026.03.04 | ₩114,604 | ₩115,351 | ₩114,190 | ₩115,031 | +0.37% | 6.1만 |
|---|
| 2026.03.03 | ₩112,174 | ₩114,951 | ₩111,654 | ₩114,203 | +1.81% | 11.1만 |
|---|
| 2026.03.02 | ₩112,828 | ₩115,111 | ₩112,628 | ₩114,377 | +1.37% | 8.8만 |
|---|
| 2026.02.27 | ₩116,072 | ₩116,072 | ₩113,803 | ₩114,711 | -1.17% | 8.6만 |
|---|
| 2026.02.26 | ₩116,646 | ₩118,181 | ₩116,646 | ₩117,808 | +1.00% | 11.4만 |
|---|
| 2026.02.25 | ₩114,978 | ₩116,539 | ₩114,897 | ₩116,366 | +1.21% | 5.7만 |
|---|
| 2026.02.24 | ₩113,109 | ₩114,724 | ₩112,628 | ₩114,230 | +0.99% | 17.8만 |
|---|
| 2026.02.23 | ₩117,474 | ₩117,687 | ₩113,549 | ₩113,709 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩117,073 | ₩118,168 | ₩116,513 | ₩118,128 | +0.90% | 9.5만 |
|---|
| 2026.02.19 | ₩117,701 | ₩117,768 | ₩116,513 | ₩117,447 | -0.22% | 22.8만 |
|---|
| 2026.02.18 | ₩117,901 | ₩119,076 | ₩117,901 | ₩118,649 | +0.63% | 5.3만 |
|---|
| 2026.02.17 | ₩116,927 | ₩118,128 | ₩116,927 | ₩117,527 | +0.51% | 7.2만 |
|---|
| 2026.02.13 | ₩116,326 | ₩117,287 | ₩115,632 | ₩116,606 | +0.24% | 13.5만 |
|---|
| 2026.02.12 | ₩119,730 | ₩119,943 | ₩116,139 | ₩116,579 | -2.63% | 11.7만 |
|---|
| 2026.02.11 | ₩121,772 | ₩121,772 | ₩119,102 | ₩119,236 | -2.08% | 6.2만 |
|---|
| 2026.02.10 | ₩122,079 | ₩123,307 | ₩120,424 | ₩121,425 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩122,400 | ₩123,134 | ₩122,400 | ₩122,693 | +0.24% | 5.3만 |
|---|
| 2026.02.06 | ₩121,545 | ₩122,947 | ₩121,545 | ₩122,787 | +1.02% | 7.3만 |
|---|
| 2026.02.05 | ₩121,599 | ₩121,599 | ₩119,623 | ₩120,170 | -1.17% | 7만 |
|---|
| 2026.02.04 | ₩121,158 | ₩122,386 | ₩121,038 | ₩121,906 | +0.62% | 7만 |
|---|
| 2026.02.03 | ₩121,679 | ₩122,426 | ₩120,157 | ₩121,118 | -0.46% | 11.5만 |
|---|
| 2026.02.02 | ₩120,477 | ₩122,173 | ₩120,477 | ₩122,013 | +1.27% | 7.8만 |
|---|
| 2026.01.30 | ₩120,891 | ₩120,998 | ₩119,663 | ₩120,517 | -0.31% | 8.8만 |
|---|
| 2026.01.29 | ₩120,464 | ₩121,198 | ₩119,663 | ₩121,011 | +0.45% | 17.7만 |
|---|
| 2026.01.28 | ₩119,636 | ₩120,170 | ₩119,183 | ₩119,717 | +0.07% | 44.9만 |
|---|
| 2026.01.27 | ₩120,357 | ₩120,491 | ₩119,530 | ₩119,877 | -0.40% | 9.2만 |
|---|
| 2026.01.26 | ₩119,823 | ₩120,958 | ₩119,823 | ₩120,584 | +0.64% | 8.6만 |
|---|
| 2026.01.23 | ₩121,145 | ₩121,225 | ₩119,583 | ₩119,797 | -1.11% | 8.9만 |
|---|
| 2026.01.22 | ₩121,812 | ₩122,573 | ₩121,679 | ₩121,879 | +0.05% | 15만 |
|---|
| 2026.01.21 | ₩120,838 | ₩121,946 | ₩120,718 | ₩121,212 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩121,318 | ₩122,547 | ₩120,104 | ₩120,357 | -0.79% | 9.6만 |
|---|
| 2026.01.16 | ₩123,227 | ₩124,202 | ₩123,121 | ₩123,428 | +0.16% | 9.2만 |
|---|
| 2026.01.15 | ₩122,547 | ₩123,841 | ₩122,547 | ₩123,147 | +0.49% | 9.8만 |
|---|
| 2026.01.14 | ₩122,240 | ₩122,426 | ₩121,198 | ₩122,386 | +0.12% | 11.5만 |
|---|
| 2026.01.13 | ₩124,509 | ₩124,669 | ₩122,493 | ₩122,720 | -1.44% | 10만 |
|---|
| 2026.01.12 | ₩123,988 | ₩124,989 | ₩123,748 | ₩124,749 | +0.61% | 11.1만 |
|---|
| 2026.01.09 | ₩126,298 | ₩126,805 | ₩125,911 | ₩125,911 | -0.31% | 9.7만 |
|---|
| 2026.01.08 | ₩125,310 | ₩127,005 | ₩125,243 | ₩126,178 | +0.69% | 10.1만 |
|---|
| 2026.01.07 | ₩127,272 | ₩127,272 | ₩125,483 | ₩125,590 | -1.32% | 9.4만 |
|---|
| 2026.01.06 | ₩126,565 | ₩127,820 | ₩126,565 | ₩127,593 | +0.81% | 10.8만 |
|---|
| 2026.01.05 | ₩123,815 | ₩127,646 | ₩123,815 | ₩126,858 | +2.46% | 13.6만 |
|---|
| 2026.01.02 | ₩123,267 | ₩124,068 | ₩122,680 | ₩123,975 | +0.57% | 9.9만 |
|---|
| 2025.12.31 | ₩124,242 | ₩124,242 | ₩123,147 | ₩123,147 | -0.88% | 4.2만 |
|---|
| 2025.12.30 | ₩124,549 | ₩124,549 | ₩124,055 | ₩124,082 | -0.38% | 4.8만 |
|---|
| 2025.12.29 | ₩125,203 | ₩125,203 | ₩124,402 | ₩124,482 | -0.58% | 13.5만 |
|---|
| 2025.12.26 | ₩125,537 | ₩125,604 | ₩124,936 | ₩125,270 | -0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩125,016 | ₩125,897 | ₩124,843 | ₩125,577 | +0.45% | 5만 |
|---|
| 2025.12.23 | ₩124,549 | ₩125,176 | ₩124,549 | ₩124,883 | +0.27% | 6.8만 |
|---|
| 2025.12.22 | ₩123,254 | ₩124,816 | ₩123,254 | ₩124,629 | +1.12% | 9.5만 |
|---|
| 2025.12.19 | ₩122,440 | ₩123,388 | ₩122,440 | ₩122,987 | +0.45% | 7만 |
|---|
| 2025.12.18 | ₩122,840 | ₩123,374 | ₩121,879 | ₩122,199 | -0.52% | 17.1만 |
|---|
| 2025.12.17 | ₩122,814 | ₩123,428 | ₩122,199 | ₩122,293 | -0.42% | 13.1만 |
|---|
| 2025.12.16 | ₩123,201 | ₩123,201 | ₩121,959 | ₩122,333 | -0.70% | 7.4만 |
|---|
| 2025.12.15 | ₩123,988 | ₩124,229 | ₩123,107 | ₩123,441 | -0.44% | 10.6만 |
|---|
| 2025.12.12 | ₩124,229 | ₩124,229 | ₩123,000 | ₩123,441 | -0.63% | 7만 |
|---|
| 2025.12.11 | ₩121,639 | ₩123,828 | ₩121,639 | ₩123,588 | +1.60% | 9.5만 |
|---|
| 2025.12.10 | ₩119,823 | ₩122,013 | ₩119,810 | ₩121,572 | +1.46% | 9.7만 |
|---|
| 2025.12.09 | ₩120,477 | ₩121,519 | ₩119,890 | ₩119,903 | -0.48% | 7.5만 |
|---|
| 2025.12.08 | ₩120,918 | ₩120,945 | ₩119,930 | ₩120,411 | -0.42% | 16.4만 |
|---|
| 2025.12.05 | ₩120,491 | ₩121,425 | ₩120,491 | ₩120,838 | +0.29% | 116.2만 |
|---|
| 2025.12.04 | ₩120,357 | ₩121,065 | ₩120,304 | ₩120,664 | +0.26% | 3.8만 |
|---|
| 2025.12.03 | ₩118,595 | ₩120,437 | ₩118,595 | ₩120,331 | +1.46% | 3.7만 |
|---|
| 2025.12.02 | ₩118,715 | ₩119,143 | ₩118,115 | ₩118,502 | -0.18% | 6.4만 |
|---|
| 2025.12.01 | ₩118,849 | ₩119,409 | ₩118,462 | ₩118,528 | -0.27% | 4.5만 |
|---|
| 2025.11.28 | ₩118,902 | ₩119,943 | ₩118,902 | ₩119,463 | +0.47% | 2.3만 |
|---|
| 2025.11.26 | ₩117,848 | ₩119,062 | ₩117,848 | ₩118,568 | +0.61% | 5.6만 |
|---|
| 2025.11.25 | ₩116,286 | ₩117,848 | ₩116,286 | ₩117,594 | +1.13% | 8만 |
|---|
| 2025.11.24 | ₩115,391 | ₩116,166 | ₩114,657 | ₩116,045 | +0.57% | 49.3만 |
|---|
| 2025.11.21 | ₩114,791 | ₩115,765 | ₩113,963 | ₩115,245 | +0.40% | 6.4만 |
|---|
| 2025.11.20 | ₩116,259 | ₩117,167 | ₩113,896 | ₩113,910 | -2.02% | 13.7만 |
|---|
| 2025.11.19 | ₩114,564 | ₩115,405 | ₩114,390 | ₩115,258 | +0.61% | 6.2만 |
|---|
| 2025.11.18 | ₩114,150 | ₩115,351 | ₩113,976 | ₩114,510 | +0.32% | 3.7만 |
|---|
| 2025.11.17 | ₩117,274 | ₩117,274 | ₩114,230 | ₩114,644 | -2.24% | 5.8만 |
|---|
| 2025.11.14 | ₩117,874 | ₩118,008 | ₩116,793 | ₩117,180 | -0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩120,077 | ₩120,371 | ₩118,248 | ₩118,368 | -1.42% | 3.7만 |
|---|
| 2025.11.12 | ₩119,383 | ₩120,985 | ₩119,383 | ₩120,371 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩118,916 | ₩119,516 | ₩118,649 | ₩119,289 | +0.31% | 4.3만 |
|---|
| 2025.11.10 | ₩118,675 | ₩119,209 | ₩118,248 | ₩118,809 | +0.11% | 4만 |
|---|
| 2025.11.07 | ₩117,260 | ₩118,368 | ₩116,619 | ₩118,355 | +0.93% | 4.8만 |
|---|
| 2025.11.06 | ₩117,727 | ₩118,168 | ₩116,953 | ₩117,634 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩117,687 | ₩118,488 | ₩117,113 | ₩118,035 | +0.29% | 4.4만 |
|---|
| 2025.11.04 | ₩116,700 | ₩118,048 | ₩116,446 | ₩117,541 | +0.72% | 5.8만 |
|---|
| 2025.11.03 | ₩117,647 | ₩117,647 | ₩116,219 | ₩117,327 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩116,820 | ₩117,888 | ₩116,820 | ₩117,647 | +0.71% | 5.1만 |
|---|
| 2025.10.30 | ₩116,700 | ₩118,528 | ₩116,700 | ₩117,247 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩117,754 | ₩117,981 | ₩116,406 | ₩116,967 | -0.67% | 4.6만 |
|---|
| 2025.10.28 | ₩118,956 | ₩119,102 | ₩118,315 | ₩118,435 | -0.44% | 7만 |
|---|
| 2025.10.27 | ₩119,116 | ₩119,143 | ₩118,742 | ₩118,956 | -0.13% | 4.6만 |
|---|
| 2025.10.24 | ₩117,634 | ₩118,795 | ₩117,634 | ₩118,435 | +0.68% | 6.8만 |
|---|
| 2025.10.23 | ₩116,900 | ₩117,153 | ₩116,379 | ₩116,860 | -0.03% | 3만 |
|---|
| 2025.10.22 | ₩117,514 | ₩117,514 | ₩115,939 | ₩116,553 | -0.82% | 5.5만 |
|---|
| 2025.10.21 | ₩117,447 | ₩118,248 | ₩117,367 | ₩117,367 | -0.07% | 4만 |
|---|
| 2025.10.20 | ₩116,339 | ₩117,834 | ₩116,339 | ₩117,661 | +1.14% | 6.1만 |
|---|
| 2025.10.17 | ₩115,338 | ₩116,326 | ₩115,098 | ₩115,925 | +0.51% | 7만 |
|---|
| 2025.10.16 | ₩118,275 | ₩118,275 | ₩114,510 | ₩115,058 | -2.72% | 5만 |
|---|
| 2025.10.15 | ₩118,755 | ₩119,476 | ₩117,808 | ₩118,221 | -0.45% | 6.8만 |
|---|
| 2025.10.14 | ₩115,819 | ₩118,622 | ₩115,578 | ₩117,888 | +1.79% | 8.9만 |
|---|
| 2025.10.13 | ₩116,072 | ₩116,820 | ₩115,872 | ₩116,579 | +0.44% | 5.9만 |
|---|
| 2025.10.10 | ₩118,195 | ₩118,582 | ₩115,058 | ₩115,058 | -2.65% | 5.6만 |
|---|