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 | ₩121,544 | ₩123,038 | ₩121,544 | ₩122,838 | +1.06% | 25.1만 |
| 2026.10.08 | ₩119,929 | ₩121,717 | ₩119,929 | ₩121,504 | +1.31% | 86.6만 |
| 2026.10.07 | ₩120,196 | ₩120,690 | ₩119,783 | ₩120,650 | +0.38% | 13.7만 |
| 2026.10.06 | ₩121,397 | ₩122,091 | ₩121,170 | ₩121,357 | -0.03% | 6만 |
| 2026.10.05 | ₩120,290 | ₩121,397 | ₩119,983 | ₩121,090 | +0.67% | 7만 |
| 2026.10.02 | ₩120,463 | ₩120,757 | ₩119,729 | ₩120,303 | -0.13% | 8.1만 |
| 2026.10.01 | ₩119,663 | ₩120,236 | ₩118,448 | ₩120,063 | +0.33% | 30.6만 |
| 2026.09.30 | ₩121,410 | ₩121,410 | ₩119,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,969 |
| -1.19% |
| 4.7만 |
| 2026.09.29 | ₩122,064 | ₩122,211 | ₩120,783 | ₩121,450 | -0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩122,958 | ₩123,198 | ₩121,837 | ₩121,971 | -0.80% | 13.2만 |
|---|
| 2026.09.25 | ₩123,118 | ₩123,545 | ₩122,278 | ₩123,505 | +0.31% | 8.9만 |
|---|
| 2026.09.24 | ₩122,745 | ₩123,225 | ₩121,971 | ₩122,771 | +0.02% | 11.1만 |
|---|
| 2026.09.23 | ₩122,825 | ₩123,919 | ₩122,678 | ₩122,705 | -0.10% | 11.2만 |
|---|
| 2026.09.22 | ₩126,240 | ₩126,240 | ₩122,851 | ₩123,358 | -2.28% | 15.8만 |
|---|
| 2026.09.21 | ₩126,147 | ₩126,147 | ₩125,426 | ₩125,920 | -0.18% | 4.4만 |
|---|
| 2026.09.18 | ₩124,546 | ₩125,373 | ₩124,252 | ₩125,239 | +0.56% | 11.3만 |
|---|
| 2026.09.17 | ₩126,000 | ₩126,000 | ₩124,572 | ₩124,986 | -0.80% | 6.8만 |
|---|
| 2026.09.16 | ₩127,241 | ₩127,241 | ₩123,905 | ₩125,066 | -1.71% | 11만 |
|---|
| 2026.09.15 | ₩127,681 | ₩127,681 | ₩126,240 | ₩127,294 | -0.30% | 34.2만 |
|---|
| 2026.09.14 | ₩128,908 | ₩129,042 | ₩127,521 | ₩128,055 | -0.66% | 7.1만 |
|---|
| 2026.09.11 | ₩129,335 | ₩129,642 | ₩128,361 | ₩128,922 | -0.32% | 5.3만 |
|---|
| 2026.09.10 | ₩128,361 | ₩128,522 | ₩127,681 | ₩128,028 | -0.26% | 5만 |
|---|
| 2026.09.09 | ₩128,668 | ₩129,242 | ₩127,948 | ₩128,668 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩129,962 | ₩130,096 | ₩129,109 | ₩129,109 | -0.66% | 4.8만 |
|---|
| 2026.09.04 | ₩130,523 | ₩131,083 | ₩130,269 | ₩130,710 | +0.14% | 13.2만 |
|---|
| 2026.09.03 | ₩130,149 | ₩131,630 | ₩130,149 | ₩131,550 | +1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩128,975 | ₩130,936 | ₩128,975 | ₩129,469 | +0.38% | 8.9만 |
|---|
| 2026.09.01 | ₩129,442 | ₩130,349 | ₩128,361 | ₩128,455 | -0.76% | 9.7만 |
|---|
| 2026.08.31 | ₩130,069 | ₩130,096 | ₩129,749 | ₩129,816 | -0.19% | 6.8만 |
|---|
| 2026.08.28 | ₩130,323 | ₩131,283 | ₩130,283 | ₩130,496 | +0.13% | 5만 |
|---|
| 2026.08.27 | ₩129,909 | ₩130,790 | ₩129,656 | ₩130,043 | +0.10% | 6.2만 |
|---|
| 2026.08.26 | ₩130,736 | ₩130,990 | ₩130,269 | ₩130,670 | -0.05% | 10.4만 |
|---|
| 2026.08.25 | ₩130,416 | ₩130,923 | ₩129,749 | ₩130,843 | +0.33% | 8.4만 |
|---|
| 2026.08.24 | ₩129,349 | ₩130,883 | ₩129,349 | ₩130,443 | +0.85% | 8만 |
|---|
| 2026.08.21 | ₩128,455 | ₩129,415 | ₩128,455 | ₩129,042 | +0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩128,962 | ₩129,269 | ₩127,548 | ₩127,668 | -1.00% | 8.7만 |
|---|
| 2026.08.19 | ₩130,416 | ₩130,683 | ₩129,015 | ₩129,162 | -0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩129,829 | ₩130,389 | ₩129,455 | ₩130,176 | +0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩130,536 | ₩131,083 | ₩129,696 | ₩129,802 | -0.56% | 8.8만 |
|---|
| 2026.08.14 | ₩131,043 | ₩131,243 | ₩130,816 | ₩130,936 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩131,003 | ₩131,270 | ₩130,069 | ₩131,083 | +0.06% | 6.7만 |
|---|
| 2026.08.12 | ₩130,149 | ₩130,616 | ₩129,749 | ₩130,403 | +0.19% | 4만 |
|---|
| 2026.08.11 | ₩129,829 | ₩130,536 | ₩129,736 | ₩129,882 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩129,055 | ₩130,243 | ₩129,055 | ₩129,829 | +0.60% | 7.2만 |
|---|
| 2026.08.07 | ₩129,229 | ₩129,469 | ₩128,815 | ₩129,202 | -0.02% | 5.1만 |
|---|
| 2026.08.06 | ₩130,896 | ₩130,896 | ₩129,162 | ₩129,469 | -1.09% | 8.3만 |
|---|
| 2026.08.05 | ₩130,696 | ₩130,950 | ₩129,869 | ₩130,189 | -0.39% | 6만 |
|---|
| 2026.08.04 | ₩128,628 | ₩130,363 | ₩128,628 | ₩129,896 | +0.99% | 7.8만 |
|---|
| 2026.08.03 | ₩128,388 | ₩128,802 | ₩127,708 | ₩128,655 | +0.21% | 5.5만 |
|---|
| 2026.07.31 | ₩127,347 | ₩127,801 | ₩126,774 | ₩127,441 | +0.07% | 5.3만 |
|---|
| 2026.07.30 | ₩126,507 | ₩127,561 | ₩125,680 | ₩127,361 | +0.67% | 3.9만 |
|---|
| 2026.07.29 | ₩127,841 | ₩128,108 | ₩125,907 | ₩126,000 | -1.44% | 6.2만 |
|---|
| 2026.07.28 | ₩127,801 | ₩128,468 | ₩127,134 | ₩128,468 | +0.52% | 6.4만 |
|---|
| 2026.07.27 | ₩127,014 | ₩127,894 | ₩126,494 | ₩127,227 | +0.17% | 9.6만 |
|---|
| 2026.07.24 | ₩125,173 | ₩126,147 | ₩124,866 | ₩126,040 | +0.69% | 18.8만 |
|---|
| 2026.07.23 | ₩124,919 | ₩125,213 | ₩124,492 | ₩125,186 | +0.21% | 5만 |
|---|
| 2026.07.22 | ₩125,973 | ₩126,280 | ₩125,613 | ₩125,907 | -0.05% | 5.2만 |
|---|
| 2026.07.21 | ₩125,533 | ₩126,320 | ₩124,719 | ₩125,786 | +0.20% | 7.8만 |
|---|
| 2026.07.20 | ₩126,213 | ₩126,293 | ₩125,253 | ₩125,453 | -0.60% | 15만 |
|---|
| 2026.07.17 | ₩126,934 | ₩127,534 | ₩125,827 | ₩126,080 | -0.67% | 9.4만 |
|---|
| 2026.07.16 | ₩127,935 | ₩128,015 | ₩126,961 | ₩127,721 | -0.17% | 6.8만 |
|---|
| 2026.07.15 | ₩126,707 | ₩128,001 | ₩126,707 | ₩127,534 | +0.65% | 8.2만 |
|---|
| 2026.07.14 | ₩124,773 | ₩127,481 | ₩124,773 | ₩126,213 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩125,386 | ₩125,533 | ₩124,559 | ₩125,413 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩125,453 | ₩125,533 | ₩124,332 | ₩124,906 | -0.44% | 69.9만 |
|---|
| 2026.07.09 | ₩123,305 | ₩124,853 | ₩123,225 | ₩124,599 | +1.05% | 28.9만 |
|---|
| 2026.07.08 | ₩124,799 | ₩124,799 | ₩122,865 | ₩122,918 | -1.51% | 8.7만 |
|---|
| 2026.07.07 | ₩126,293 | ₩126,747 | ₩125,493 | ₩125,560 | -0.58% | 7.2만 |
|---|
| 2026.07.06 | ₩124,853 | ₩126,120 | ₩124,786 | ₩126,107 | +1.00% | 16.7만 |
|---|
| 2026.07.02 | ₩124,239 | ₩124,572 | ₩123,772 | ₩124,572 | +0.27% | 5.4만 |
|---|
| 2026.07.01 | ₩121,077 | ₩123,839 | ₩120,810 | ₩123,158 | +1.72% | 7.3만 |
|---|
| 2026.06.30 | ₩120,623 | ₩121,224 | ₩120,196 | ₩120,703 | +0.07% | 4.4만 |
|---|
| 2026.06.29 | ₩120,677 | ₩121,437 | ₩120,677 | ₩120,770 | +0.08% | 3.4만 |
|---|
| 2026.06.26 | ₩120,810 | ₩121,397 | ₩119,943 | ₩120,423 | -0.32% | 6.5만 |
|---|
| 2026.06.25 | ₩121,597 | ₩123,318 | ₩120,597 | ₩120,757 | -0.69% | 4.9만 |
|---|
| 2026.06.24 | ₩121,504 | ₩122,077 | ₩121,037 | ₩121,077 | -0.35% | 4.9만 |
|---|
| 2026.06.23 | ₩121,210 | ₩122,144 | ₩121,144 | ₩121,704 | +0.41% | 6.6만 |
|---|
| 2026.06.22 | ₩121,344 | ₩122,251 | ₩121,344 | ₩121,611 | +0.22% | 5.4만 |
|---|
| 2026.06.18 | ₩123,105 | ₩123,105 | ₩120,717 | ₩120,957 | -1.74% | 7.3만 |
|---|
| 2026.06.17 | ₩122,371 | ₩123,852 | ₩121,664 | ₩122,037 | -0.27% | 9.8만 |
|---|
| 2026.06.16 | ₩121,477 | ₩122,745 | ₩121,477 | ₩122,611 | +0.93% | 4.4만 |
|---|
| 2026.06.15 | ₩121,117 | ₩121,691 | ₩120,583 | ₩120,703 | -0.34% | 5.4만 |
|---|
| 2026.06.12 | ₩119,449 | ₩120,930 | ₩119,302 | ₩120,436 | +0.83% | 8.8만 |
|---|
| 2026.06.11 | ₩117,848 | ₩118,915 | ₩117,114 | ₩118,622 | +0.66% | 10.1만 |
|---|
| 2026.06.10 | ₩118,262 | ₩119,062 | ₩117,515 | ₩117,568 | -0.59% | 13.7만 |
|---|
| 2026.06.09 | ₩117,781 | ₩118,969 | ₩117,248 | ₩118,475 | +0.59% | 9.6만 |
|---|
| 2026.06.08 | ₩117,635 | ₩118,262 | ₩117,194 | ₩117,274 | -0.31% | 4.2만 |
|---|
| 2026.06.05 | ₩118,208 | ₩118,275 | ₩117,314 | ₩117,728 | -0.41% | 9.9만 |
|---|
| 2026.06.04 | ₩116,047 | ₩118,128 | ₩116,047 | ₩117,915 | +1.61% | 9.9만 |
|---|
| 2026.06.03 | ₩115,206 | ₩115,206 | ₩113,859 | ₩114,686 | -0.45% | 10.9만 |
|---|
| 2026.06.02 | ₩115,487 | ₩116,421 | ₩115,140 | ₩116,020 | +0.46% | 6.6만 |
|---|
| 2026.06.01 | ₩115,727 | ₩116,381 | ₩115,380 | ₩116,020 | +0.25% | 6.3만 |
|---|
| 2026.05.29 | ₩115,687 | ₩116,888 | ₩115,687 | ₩116,541 | +0.74% | 4.8만 |
|---|
| 2026.05.28 | ₩115,367 | ₩115,780 | ₩115,073 | ₩115,647 | +0.24% | 22.1만 |
|---|
| 2026.05.27 | ₩116,541 | ₩116,968 | ₩115,540 | ₩115,914 | -0.54% | 38.8만 |
|---|
| 2026.05.26 | ₩117,021 | ₩117,568 | ₩116,501 | ₩116,781 | -0.21% | 9.5만 |
|---|
| 2026.05.22 | ₩116,714 | ₩117,194 | ₩116,647 | ₩116,807 | +0.08% | 8.1만 |
|---|
| 2026.05.21 | ₩115,673 | ₩116,447 | ₩115,260 | ₩116,340 | +0.58% | 7.1만 |
|---|
| 2026.05.20 | ₩114,913 | ₩116,167 | ₩114,619 | ₩116,087 | +1.02% | 85.1만 |
|---|
| 2026.05.19 | ₩115,793 | ₩115,994 | ₩114,499 | ₩114,619 | -1.01% | 4.2만 |
|---|
| 2026.05.18 | ₩114,780 | ₩116,314 | ₩114,780 | ₩116,114 | +1.16% | 15만 |
|---|
| 2026.05.15 | ₩115,447 | ₩115,807 | ₩114,780 | ₩115,020 | -0.37% | 13.9만 |
|---|
| 2026.05.14 | ₩115,527 | ₩116,087 | ₩115,353 | ₩115,647 | +0.10% | 5.3만 |
|---|
| 2026.05.13 | ₩115,313 | ₩115,460 | ₩114,953 | ₩115,006 | -0.27% | 5.6만 |
|---|
| 2026.05.12 | ₩115,353 | ₩116,501 | ₩114,513 | ₩116,247 | +0.77% | 7.3만 |
|---|
| 2026.05.11 | ₩115,660 | ₩116,087 | ₩115,046 | ₩115,367 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩116,554 | ₩116,554 | ₩115,473 | ₩115,713 | -0.72% | 5.8만 |
|---|
| 2026.05.07 | ₩117,048 | ₩117,635 | ₩116,060 | ₩116,287 | -0.65% | 7.4만 |
|---|
| 2026.05.06 | ₩117,021 | ₩117,675 | ₩116,994 | ₩117,154 | +0.11% | 17.3만 |
|---|
| 2026.05.05 | ₩116,154 | ₩116,741 | ₩115,900 | ₩116,300 | +0.13% | 5.6만 |
|---|
| 2026.05.04 | ₩116,581 | ₩117,408 | ₩116,007 | ₩116,047 | -0.46% | 7.6만 |
|---|
| 2026.05.01 | ₩117,955 | ₩118,368 | ₩116,941 | ₩116,941 | -0.86% | 12.2만 |
|---|
| 2026.04.30 | ₩115,927 | ₩117,768 | ₩115,780 | ₩117,488 | +1.35% | 5.6만 |
|---|
| 2026.04.29 | ₩117,274 | ₩117,635 | ₩116,421 | ₩116,847 | -0.36% | 5.6만 |
|---|
| 2026.04.28 | ₩117,461 | ₩117,461 | ₩116,621 | ₩116,727 | -0.62% | 5.3만 |
|---|
| 2026.04.27 | ₩115,353 | ₩116,794 | ₩115,353 | ₩116,594 | +1.08% | 11만 |
|---|
| 2026.04.24 | ₩116,060 | ₩116,060 | ₩115,567 | ₩115,687 | -0.32% | 4.7만 |
|---|
| 2026.04.23 | ₩117,074 | ₩117,234 | ₩115,246 | ₩116,340 | -0.63% | 8.3만 |
|---|
| 2026.04.22 | ₩118,075 | ₩118,475 | ₩117,181 | ₩117,354 | -0.61% | 26.5만 |
|---|
| 2026.04.21 | ₩118,475 | ₩119,716 | ₩117,234 | ₩117,408 | -0.90% | 9.2만 |
|---|
| 2026.04.20 | ₩117,595 | ₩118,489 | ₩117,595 | ₩118,342 | +0.64% | 4만 |
|---|
| 2026.04.17 | ₩117,701 | ₩119,116 | ₩117,701 | ₩117,915 | +0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩117,261 | ₩117,701 | ₩116,674 | ₩116,847 | -0.35% | 3.7만 |
|---|
| 2026.04.15 | ₩117,221 | ₩117,835 | ₩116,674 | ₩117,328 | +0.09% | 7.2만 |
|---|
| 2026.04.14 | ₩115,847 | ₩116,834 | ₩115,847 | ₩116,541 | +0.60% | 9.8만 |
|---|
| 2026.04.13 | ₩113,445 | ₩116,167 | ₩113,419 | ₩116,074 | +2.32% | 12.1만 |
|---|
| 2026.04.10 | ₩115,060 | ₩115,060 | ₩114,059 | ₩114,299 | -0.66% | 5.5만 |
|---|
| 2026.04.09 | ₩114,366 | ₩115,740 | ₩114,059 | ₩115,327 | +0.84% | 7.3만 |
|---|
| 2026.04.08 | ₩114,900 | ₩115,607 | ₩114,486 | ₩114,873 | -0.02% | 13.9만 |
|---|
| 2026.04.07 | ₩110,977 | ₩112,084 | ₩110,977 | ₩111,844 | +0.78% | 11.9만 |
|---|
| 2026.04.06 | ₩110,857 | ₩111,924 | ₩110,857 | ₩111,738 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩109,136 | ₩111,484 | ₩108,762 | ₩110,950 | +1.66% | 11.2만 |
|---|
| 2026.04.01 | ₩111,471 | ₩111,671 | ₩110,243 | ₩110,630 | -0.75% | 11.4만 |
|---|
| 2026.03.31 | ₩109,203 | ₩110,657 | ₩108,002 | ₩110,523 | +1.21% | 68.8만 |
|---|
| 2026.03.30 | ₩107,815 | ₩108,736 | ₩107,388 | ₩107,828 | +0.01% | 78.6만 |
|---|
| 2026.03.27 | ₩108,989 | ₩108,989 | ₩106,561 | ₩106,895 | -1.92% | 8.5만 |
|---|
| 2026.03.26 | ₩109,883 | ₩110,497 | ₩109,243 | ₩109,683 | -0.18% | 6.8만 |
|---|
| 2026.03.25 | ₩110,910 | ₩111,804 | ₩109,843 | ₩110,390 | -0.47% | 4.4만 |
|---|
| 2026.03.24 | ₩108,922 | ₩110,804 | ₩108,922 | ₩110,137 | +1.11% | 7.4만 |
|---|
| 2026.03.23 | ₩110,977 | ₩111,471 | ₩110,016 | ₩110,083 | -0.81% | 7.9만 |
|---|
| 2026.03.20 | ₩108,816 | ₩109,670 | ₩108,415 | ₩109,083 | +0.25% | 12.6만 |
|---|
| 2026.03.19 | ₩108,069 | ₩109,363 | ₩107,762 | ₩108,962 | +0.83% | 11만 |
|---|
| 2026.03.18 | ₩109,536 | ₩110,337 | ₩108,696 | ₩108,789 | -0.68% | 13.8만 |
|---|
| 2026.03.17 | ₩110,137 | ₩111,284 | ₩109,936 | ₩110,070 | -0.06% | 7만 |
|---|
| 2026.03.16 | ₩109,603 | ₩110,737 | ₩109,189 | ₩109,683 | +0.07% | 13.3만 |
|---|
| 2026.03.13 | ₩109,203 | ₩110,057 | ₩108,629 | ₩108,696 | -0.46% | 29.3만 |
|---|
| 2026.03.12 | ₩109,256 | ₩109,416 | ₩108,589 | ₩108,669 | -0.54% | 17.3만 |
|---|
| 2026.03.11 | ₩111,324 | ₩111,738 | ₩109,790 | ₩110,724 | -0.54% | 12.8만 |
|---|
| 2026.03.10 | ₩112,124 | ₩113,045 | ₩110,950 | ₩111,711 | -0.37% | 14.9만 |
|---|
| 2026.03.09 | ₩111,057 | ₩112,631 | ₩109,336 | ₩112,218 | +1.05% | 17.3만 |
|---|
| 2026.03.06 | ₩112,138 | ₩112,498 | ₩110,697 | ₩112,431 | +0.26% | 24.1만 |
|---|
| 2026.03.05 | ₩114,366 | ₩115,380 | ₩113,472 | ₩114,259 | -0.09% | 11.7만 |
|---|
| 2026.03.04 | ₩114,539 | ₩115,286 | ₩114,126 | ₩114,966 | +0.37% | 6.1만 |
|---|
| 2026.03.03 | ₩112,111 | ₩114,886 | ₩111,591 | ₩114,139 | +1.81% | 11.1만 |
|---|
| 2026.03.02 | ₩112,765 | ₩115,046 | ₩112,565 | ₩114,313 | +1.37% | 8.8만 |
|---|
| 2026.02.27 | ₩116,007 | ₩116,007 | ₩113,739 | ₩114,646 | -1.17% | 8.6만 |
|---|
| 2026.02.26 | ₩116,581 | ₩118,115 | ₩116,581 | ₩117,741 | +1.00% | 11.4만 |
|---|
| 2026.02.25 | ₩114,913 | ₩116,474 | ₩114,833 | ₩116,300 | +1.21% | 5.7만 |
|---|
| 2026.02.24 | ₩113,045 | ₩114,659 | ₩112,565 | ₩114,166 | +0.99% | 17.8만 |
|---|
| 2026.02.23 | ₩117,408 | ₩117,621 | ₩113,485 | ₩113,645 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩117,008 | ₩118,102 | ₩116,447 | ₩118,062 | +0.90% | 9.5만 |
|---|
| 2026.02.19 | ₩117,635 | ₩117,701 | ₩116,447 | ₩117,381 | -0.22% | 22.8만 |
|---|
| 2026.02.18 | ₩117,835 | ₩119,009 | ₩117,835 | ₩118,582 | +0.63% | 5.3만 |
|---|
| 2026.02.17 | ₩116,861 | ₩118,062 | ₩116,861 | ₩117,461 | +0.51% | 7.2만 |
|---|
| 2026.02.13 | ₩116,260 | ₩117,221 | ₩115,567 | ₩116,541 | +0.24% | 13.5만 |
|---|
| 2026.02.12 | ₩119,663 | ₩119,876 | ₩116,074 | ₩116,514 | -2.63% | 11.7만 |
|---|
| 2026.02.11 | ₩121,704 | ₩121,704 | ₩119,036 | ₩119,169 | -2.08% | 6.2만 |
|---|
| 2026.02.10 | ₩122,011 | ₩123,238 | ₩120,356 | ₩121,357 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩122,331 | ₩123,065 | ₩122,331 | ₩122,624 | +0.24% | 5.3만 |
|---|
| 2026.02.06 | ₩121,477 | ₩122,878 | ₩121,477 | ₩122,718 | +1.02% | 7.3만 |
|---|
| 2026.02.05 | ₩121,530 | ₩121,530 | ₩119,556 | ₩120,103 | -1.17% | 7만 |
|---|
| 2026.02.04 | ₩121,090 | ₩122,318 | ₩120,970 | ₩121,837 | +0.62% | 7만 |
|---|
| 2026.02.03 | ₩121,611 | ₩122,358 | ₩120,090 | ₩121,050 | -0.46% | 11.5만 |
|---|
| 2026.02.02 | ₩120,410 | ₩122,104 | ₩120,410 | ₩121,944 | +1.27% | 7.8만 |
|---|
| 2026.01.30 | ₩120,823 | ₩120,930 | ₩119,596 | ₩120,450 | -0.31% | 8.8만 |
|---|
| 2026.01.29 | ₩120,396 | ₩121,130 | ₩119,596 | ₩120,943 | +0.45% | 17.7만 |
|---|
| 2026.01.28 | ₩119,569 | ₩120,103 | ₩119,116 | ₩119,649 | +0.07% | 44.9만 |
|---|
| 2026.01.27 | ₩120,290 | ₩120,423 | ₩119,462 | ₩119,809 | -0.40% | 9.2만 |
|---|
| 2026.01.26 | ₩119,756 | ₩120,890 | ₩119,756 | ₩120,516 | +0.64% | 8.6만 |
|---|
| 2026.01.23 | ₩121,077 | ₩121,157 | ₩119,516 | ₩119,729 | -1.11% | 8.9만 |
|---|
| 2026.01.22 | ₩121,744 | ₩122,504 | ₩121,611 | ₩121,811 | +0.05% | 15만 |
|---|
| 2026.01.21 | ₩120,770 | ₩121,877 | ₩120,650 | ₩121,144 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩121,250 | ₩122,478 | ₩120,036 | ₩120,290 | -0.79% | 9.6만 |
|---|
| 2026.01.16 | ₩123,158 | ₩124,132 | ₩123,051 | ₩123,358 | +0.16% | 9.2만 |
|---|
| 2026.01.15 | ₩122,478 | ₩123,772 | ₩122,478 | ₩123,078 | +0.49% | 9.8만 |
|---|
| 2026.01.14 | ₩122,171 | ₩122,358 | ₩121,130 | ₩122,318 | +0.12% | 11.5만 |
|---|
| 2026.01.13 | ₩124,439 | ₩124,599 | ₩122,424 | ₩122,651 | -1.44% | 10만 |
|---|
| 2026.01.12 | ₩123,919 | ₩124,919 | ₩123,678 | ₩124,679 | +0.61% | 11.1만 |
|---|
| 2026.01.09 | ₩126,227 | ₩126,734 | ₩125,840 | ₩125,840 | -0.31% | 9.7만 |
|---|
| 2026.01.08 | ₩125,239 | ₩126,934 | ₩125,173 | ₩126,107 | +0.69% | 10.1만 |
|---|
| 2026.01.07 | ₩127,201 | ₩127,201 | ₩125,413 | ₩125,520 | -1.32% | 9.4만 |
|---|
| 2026.01.06 | ₩126,494 | ₩127,748 | ₩126,494 | ₩127,521 | +0.81% | 10.8만 |
|---|
| 2026.01.05 | ₩123,745 | ₩127,574 | ₩123,745 | ₩126,787 | +2.46% | 13.6만 |
|---|
| 2026.01.02 | ₩123,198 | ₩123,999 | ₩122,611 | ₩123,905 | +0.57% | 9.9만 |
|---|
| 2025.12.31 | ₩124,172 | ₩124,172 | ₩123,078 | ₩123,078 | -0.88% | 4.2만 |
|---|
| 2025.12.30 | ₩124,479 | ₩124,479 | ₩123,985 | ₩124,012 | -0.38% | 4.8만 |
|---|
| 2025.12.29 | ₩125,133 | ₩125,133 | ₩124,332 | ₩124,412 | -0.58% | 13.5만 |
|---|
| 2025.12.26 | ₩125,466 | ₩125,533 | ₩124,866 | ₩125,199 | -0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩124,946 | ₩125,827 | ₩124,773 | ₩125,506 | +0.45% | 5만 |
|---|
| 2025.12.23 | ₩124,479 | ₩125,106 | ₩124,479 | ₩124,813 | +0.27% | 6.8만 |
|---|
| 2025.12.22 | ₩123,185 | ₩124,746 | ₩123,185 | ₩124,559 | +1.12% | 9.5만 |
|---|
| 2025.12.19 | ₩122,371 | ₩123,318 | ₩122,371 | ₩122,918 | +0.45% | 7만 |
|---|
| 2025.12.18 | ₩122,771 | ₩123,305 | ₩121,811 | ₩122,131 | -0.52% | 17.1만 |
|---|
| 2025.12.17 | ₩122,745 | ₩123,358 | ₩122,131 | ₩122,224 | -0.42% | 13.1만 |
|---|
| 2025.12.16 | ₩123,131 | ₩123,131 | ₩121,891 | ₩122,264 | -0.70% | 7.4만 |
|---|
| 2025.12.15 | ₩123,919 | ₩124,159 | ₩123,038 | ₩123,372 | -0.44% | 10.6만 |
|---|
| 2025.12.12 | ₩124,159 | ₩124,159 | ₩122,931 | ₩123,372 | -0.63% | 7만 |
|---|
| 2025.12.11 | ₩121,570 | ₩123,759 | ₩121,570 | ₩123,518 | +1.60% | 9.5만 |
|---|
| 2025.12.10 | ₩119,756 | ₩121,944 | ₩119,743 | ₩121,504 | +1.46% | 9.7만 |
|---|
| 2025.12.09 | ₩120,410 | ₩121,450 | ₩119,823 | ₩119,836 | -0.48% | 7.5만 |
|---|
| 2025.12.08 | ₩120,850 | ₩120,877 | ₩119,863 | ₩120,343 | -0.42% | 16.4만 |
|---|
| 2025.12.05 | ₩120,423 | ₩121,357 | ₩120,423 | ₩120,770 | +0.29% | 116.2만 |
|---|
| 2025.12.04 | ₩120,290 | ₩120,997 | ₩120,236 | ₩120,597 | +0.26% | 3.8만 |
|---|
| 2025.12.03 | ₩118,529 | ₩120,370 | ₩118,529 | ₩120,263 | +1.46% | 3.7만 |
|---|
| 2025.12.02 | ₩118,649 | ₩119,076 | ₩118,048 | ₩118,435 | -0.18% | 6.4만 |
|---|
| 2025.12.01 | ₩118,782 | ₩119,342 | ₩118,395 | ₩118,462 | -0.27% | 4.5만 |
|---|
| 2025.11.28 | ₩118,835 | ₩119,876 | ₩118,835 | ₩119,396 | +0.47% | 2.3만 |
|---|
| 2025.11.26 | ₩117,781 | ₩118,996 | ₩117,781 | ₩118,502 | +0.61% | 5.6만 |
|---|
| 2025.11.25 | ₩116,220 | ₩117,781 | ₩116,220 | ₩117,528 | +1.13% | 8만 |
|---|
| 2025.11.24 | ₩115,327 | ₩116,100 | ₩114,593 | ₩115,980 | +0.57% | 49.3만 |
|---|
| 2025.11.21 | ₩114,726 | ₩115,700 | ₩113,899 | ₩115,180 | +0.40% | 6.4만 |
|---|
| 2025.11.20 | ₩116,194 | ₩117,101 | ₩113,832 | ₩113,846 | -2.02% | 13.7만 |
|---|
| 2025.11.19 | ₩114,499 | ₩115,340 | ₩114,326 | ₩115,193 | +0.61% | 6.2만 |
|---|
| 2025.11.18 | ₩114,086 | ₩115,286 | ₩113,912 | ₩114,446 | +0.32% | 3.7만 |
|---|
| 2025.11.17 | ₩117,208 | ₩117,208 | ₩114,166 | ₩114,579 | -2.24% | 5.8만 |
|---|
| 2025.11.14 | ₩117,808 | ₩117,942 | ₩116,727 | ₩117,114 | -0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩120,009 | ₩120,303 | ₩118,182 | ₩118,302 | -1.42% | 3.7만 |
|---|
| 2025.11.12 | ₩119,316 | ₩120,917 | ₩119,316 | ₩120,303 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩118,849 | ₩119,449 | ₩118,582 | ₩119,222 | +0.31% | 4.3만 |
|---|
| 2025.11.10 | ₩118,609 | ₩119,142 | ₩118,182 | ₩118,742 | +0.11% | 4만 |
|---|
| 2025.11.07 | ₩117,194 | ₩118,302 | ₩116,554 | ₩118,288 | +0.93% | 4.8만 |
|---|
| 2025.11.06 | ₩117,661 | ₩118,102 | ₩116,888 | ₩117,568 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩117,621 | ₩118,422 | ₩117,048 | ₩117,968 | +0.29% | 4.4만 |
|---|
| 2025.11.04 | ₩116,634 | ₩117,982 | ₩116,381 | ₩117,475 | +0.72% | 5.8만 |
|---|
| 2025.11.03 | ₩117,581 | ₩117,581 | ₩116,154 | ₩117,261 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩116,754 | ₩117,821 | ₩116,754 | ₩117,581 | +0.71% | 5.1만 |
|---|
| 2025.10.30 | ₩116,634 | ₩118,462 | ₩116,634 | ₩117,181 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩117,688 | ₩117,915 | ₩116,340 | ₩116,901 | -0.67% | 4.6만 |
|---|
| 2025.10.28 | ₩118,889 | ₩119,036 | ₩118,248 | ₩118,368 | -0.44% | 7만 |
|---|
| 2025.10.27 | ₩119,049 | ₩119,076 | ₩118,675 | ₩118,889 | -0.13% | 4.6만 |
|---|
| 2025.10.24 | ₩117,568 | ₩118,729 | ₩117,568 | ₩118,368 | +0.68% | 6.8만 |
|---|
| 2025.10.23 | ₩116,834 | ₩117,088 | ₩116,314 | ₩116,794 | -0.03% | 3만 |
|---|
| 2025.10.22 | ₩117,448 | ₩117,448 | ₩115,874 | ₩116,487 | -0.82% | 5.5만 |
|---|
| 2025.10.21 | ₩117,381 | ₩118,182 | ₩117,301 | ₩117,301 | -0.07% | 4만 |
|---|
| 2025.10.20 | ₩116,274 | ₩117,768 | ₩116,274 | ₩117,595 | +1.14% | 6.1만 |
|---|
| 2025.10.17 | ₩115,273 | ₩116,260 | ₩115,033 | ₩115,860 | +0.51% | 7만 |
|---|
| 2025.10.16 | ₩118,208 | ₩118,208 | ₩114,446 | ₩114,993 | -2.72% | 5만 |
|---|
| 2025.10.15 | ₩118,689 | ₩119,409 | ₩117,741 | ₩118,155 | -0.45% | 6.8만 |
|---|
| 2025.10.14 | ₩115,753 | ₩118,555 | ₩115,513 | ₩117,821 | +1.79% | 8.9만 |
|---|
| 2025.10.13 | ₩116,007 | ₩116,754 | ₩115,807 | ₩116,514 | +0.44% | 5.9만 |
|---|
| 2025.10.10 | ₩118,128 | ₩118,515 | ₩114,993 | ₩114,993 | -2.65% | 5.6만 |
|---|