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 | ₩121,606 | ₩123,101 | ₩121,606 | ₩122,901 | +1.06% | 25.1만 |
| 2026.10.08 | ₩119,991 | ₩121,779 | ₩119,991 | ₩121,566 | +1.31% | 86.6만 |
| 2026.10.07 | ₩120,258 | ₩120,751 | ₩119,844 | ₩120,711 | +0.38% | 13.7만 |
| 2026.10.06 | ₩121,459 | ₩122,153 | ₩121,232 | ₩121,419 | -0.03% | 6만 |
| 2026.10.05 | ₩120,351 | ₩121,459 | ₩120,044 | ₩121,152 | +0.67% | 7만 |
| 2026.10.02 | ₩120,525 | ₩120,818 | ₩119,790 | ₩120,364 | -0.13% | 8.1만 |
| 2026.10.01 | ₩119,724 | ₩120,298 | ₩118,509 | ₩120,124 | +0.33% | 30.6만 |
| 2026.09.30 | ₩121,472 | ₩121,472 | ₩120,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,031 |
| -1.19% |
| 4.7만 |
| 2026.09.29 | ₩122,126 | ₩122,273 | ₩120,845 | ₩121,512 | -0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩123,021 | ₩123,261 | ₩121,899 | ₩122,033 | -0.80% | 13.2만 |
|---|
| 2026.09.25 | ₩123,181 | ₩123,608 | ₩122,340 | ₩123,568 | +0.31% | 8.9만 |
|---|
| 2026.09.24 | ₩122,807 | ₩123,288 | ₩122,033 | ₩122,834 | +0.02% | 11.1만 |
|---|
| 2026.09.23 | ₩122,887 | ₩123,982 | ₩122,740 | ₩122,767 | -0.10% | 11.2만 |
|---|
| 2026.09.22 | ₩126,304 | ₩126,304 | ₩122,914 | ₩123,421 | -2.28% | 15.8만 |
|---|
| 2026.09.21 | ₩126,211 | ₩126,211 | ₩125,490 | ₩125,984 | -0.18% | 4.4만 |
|---|
| 2026.09.18 | ₩124,609 | ₩125,437 | ₩124,316 | ₩125,303 | +0.56% | 11.3만 |
|---|
| 2026.09.17 | ₩126,064 | ₩126,064 | ₩124,636 | ₩125,050 | -0.80% | 6.8만 |
|---|
| 2026.09.16 | ₩127,306 | ₩127,306 | ₩123,968 | ₩125,130 | -1.71% | 11만 |
|---|
| 2026.09.15 | ₩127,746 | ₩127,746 | ₩126,304 | ₩127,359 | -0.30% | 34.2만 |
|---|
| 2026.09.14 | ₩128,974 | ₩129,108 | ₩127,586 | ₩128,120 | -0.66% | 7.1만 |
|---|
| 2026.09.11 | ₩129,401 | ₩129,708 | ₩128,427 | ₩128,988 | -0.32% | 5.3만 |
|---|
| 2026.09.10 | ₩128,427 | ₩128,587 | ₩127,746 | ₩128,093 | -0.26% | 5만 |
|---|
| 2026.09.09 | ₩128,734 | ₩129,308 | ₩128,013 | ₩128,734 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩130,029 | ₩130,162 | ₩129,174 | ₩129,174 | -0.66% | 4.8만 |
|---|
| 2026.09.04 | ₩130,589 | ₩131,150 | ₩130,336 | ₩130,776 | +0.14% | 13.2만 |
|---|
| 2026.09.03 | ₩130,216 | ₩131,697 | ₩130,216 | ₩131,617 | +1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩129,041 | ₩131,003 | ₩129,041 | ₩129,535 | +0.38% | 8.9만 |
|---|
| 2026.09.01 | ₩129,508 | ₩130,416 | ₩128,427 | ₩128,520 | -0.76% | 9.7만 |
|---|
| 2026.08.31 | ₩130,135 | ₩130,162 | ₩129,815 | ₩129,882 | -0.19% | 6.8만 |
|---|
| 2026.08.28 | ₩130,389 | ₩131,350 | ₩130,349 | ₩130,563 | +0.13% | 5만 |
|---|
| 2026.08.27 | ₩129,975 | ₩130,856 | ₩129,722 | ₩130,109 | +0.10% | 6.2만 |
|---|
| 2026.08.26 | ₩130,803 | ₩131,057 | ₩130,336 | ₩130,736 | -0.05% | 10.4만 |
|---|
| 2026.08.25 | ₩130,483 | ₩130,990 | ₩129,815 | ₩130,910 | +0.33% | 8.4만 |
|---|
| 2026.08.24 | ₩129,415 | ₩130,950 | ₩129,415 | ₩130,509 | +0.85% | 8만 |
|---|
| 2026.08.21 | ₩128,520 | ₩129,481 | ₩128,520 | ₩129,108 | +0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩129,028 | ₩129,335 | ₩127,613 | ₩127,733 | -1.00% | 8.7만 |
|---|
| 2026.08.19 | ₩130,483 | ₩130,750 | ₩129,081 | ₩129,228 | -0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩129,895 | ₩130,456 | ₩129,521 | ₩130,242 | +0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩130,603 | ₩131,150 | ₩129,762 | ₩129,869 | -0.56% | 8.8만 |
|---|
| 2026.08.14 | ₩131,110 | ₩131,310 | ₩130,883 | ₩131,003 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩131,070 | ₩131,337 | ₩130,135 | ₩131,150 | +0.06% | 6.7만 |
|---|
| 2026.08.12 | ₩130,216 | ₩130,683 | ₩129,815 | ₩130,469 | +0.19% | 4만 |
|---|
| 2026.08.11 | ₩129,895 | ₩130,603 | ₩129,802 | ₩129,949 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩129,121 | ₩130,309 | ₩129,121 | ₩129,895 | +0.60% | 7.2만 |
|---|
| 2026.08.07 | ₩129,295 | ₩129,535 | ₩128,881 | ₩129,268 | -0.02% | 5.1만 |
|---|
| 2026.08.06 | ₩130,963 | ₩130,963 | ₩129,228 | ₩129,535 | -1.09% | 8.3만 |
|---|
| 2026.08.05 | ₩130,763 | ₩131,017 | ₩129,935 | ₩130,256 | -0.39% | 6만 |
|---|
| 2026.08.04 | ₩128,694 | ₩130,429 | ₩128,694 | ₩129,962 | +0.99% | 7.8만 |
|---|
| 2026.08.03 | ₩128,454 | ₩128,867 | ₩127,773 | ₩128,721 | +0.21% | 5.5만 |
|---|
| 2026.07.31 | ₩127,412 | ₩127,866 | ₩126,838 | ₩127,506 | +0.07% | 5.3만 |
|---|
| 2026.07.30 | ₩126,571 | ₩127,626 | ₩125,744 | ₩127,426 | +0.67% | 3.9만 |
|---|
| 2026.07.29 | ₩127,906 | ₩128,173 | ₩125,971 | ₩126,064 | -1.44% | 6.2만 |
|---|
| 2026.07.28 | ₩127,866 | ₩128,534 | ₩127,199 | ₩128,534 | +0.52% | 6.4만 |
|---|
| 2026.07.27 | ₩127,079 | ₩127,960 | ₩126,558 | ₩127,292 | +0.17% | 9.6만 |
|---|
| 2026.07.24 | ₩125,237 | ₩126,211 | ₩124,930 | ₩126,104 | +0.69% | 18.8만 |
|---|
| 2026.07.23 | ₩124,983 | ₩125,277 | ₩124,556 | ₩125,250 | +0.21% | 5만 |
|---|
| 2026.07.22 | ₩126,037 | ₩126,345 | ₩125,677 | ₩125,971 | -0.05% | 5.2만 |
|---|
| 2026.07.21 | ₩125,597 | ₩126,385 | ₩124,783 | ₩125,851 | +0.20% | 7.8만 |
|---|
| 2026.07.20 | ₩126,278 | ₩126,358 | ₩125,317 | ₩125,517 | -0.60% | 15만 |
|---|
| 2026.07.17 | ₩126,999 | ₩127,599 | ₩125,891 | ₩126,144 | -0.67% | 9.4만 |
|---|
| 2026.07.16 | ₩128,000 | ₩128,080 | ₩127,025 | ₩127,786 | -0.17% | 6.8만 |
|---|
| 2026.07.15 | ₩126,772 | ₩128,066 | ₩126,772 | ₩127,599 | +0.65% | 8.2만 |
|---|
| 2026.07.14 | ₩124,836 | ₩127,546 | ₩124,836 | ₩126,278 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩125,450 | ₩125,597 | ₩124,623 | ₩125,477 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩125,517 | ₩125,597 | ₩124,396 | ₩124,970 | -0.44% | 69.9만 |
|---|
| 2026.07.09 | ₩123,368 | ₩124,916 | ₩123,288 | ₩124,663 | +1.05% | 28.9만 |
|---|
| 2026.07.08 | ₩124,863 | ₩124,863 | ₩122,927 | ₩122,981 | -1.51% | 8.7만 |
|---|
| 2026.07.07 | ₩126,358 | ₩126,812 | ₩125,557 | ₩125,624 | -0.58% | 7.2만 |
|---|
| 2026.07.06 | ₩124,916 | ₩126,184 | ₩124,849 | ₩126,171 | +1.00% | 16.7만 |
|---|
| 2026.07.02 | ₩124,302 | ₩124,636 | ₩123,835 | ₩124,636 | +0.27% | 5.4만 |
|---|
| 2026.07.01 | ₩121,139 | ₩123,902 | ₩120,872 | ₩123,221 | +1.72% | 7.3만 |
|---|
| 2026.06.30 | ₩120,685 | ₩121,285 | ₩120,258 | ₩120,765 | +0.07% | 4.4만 |
|---|
| 2026.06.29 | ₩120,738 | ₩121,499 | ₩120,738 | ₩120,832 | +0.08% | 3.4만 |
|---|
| 2026.06.26 | ₩120,872 | ₩121,459 | ₩120,004 | ₩120,484 | -0.32% | 6.5만 |
|---|
| 2026.06.25 | ₩121,659 | ₩123,381 | ₩120,658 | ₩120,818 | -0.69% | 4.9만 |
|---|
| 2026.06.24 | ₩121,566 | ₩122,140 | ₩121,099 | ₩121,139 | -0.35% | 4.9만 |
|---|
| 2026.06.23 | ₩121,272 | ₩122,206 | ₩121,205 | ₩121,766 | +0.41% | 6.6만 |
|---|
| 2026.06.22 | ₩121,406 | ₩122,313 | ₩121,406 | ₩121,672 | +0.22% | 5.4만 |
|---|
| 2026.06.18 | ₩123,168 | ₩123,168 | ₩120,778 | ₩121,018 | -1.74% | 7.3만 |
|---|
| 2026.06.17 | ₩122,433 | ₩123,915 | ₩121,726 | ₩122,100 | -0.27% | 9.8만 |
|---|
| 2026.06.16 | ₩121,539 | ₩122,807 | ₩121,539 | ₩122,674 | +0.93% | 4.4만 |
|---|
| 2026.06.15 | ₩121,179 | ₩121,753 | ₩120,645 | ₩120,765 | -0.34% | 5.4만 |
|---|
| 2026.06.12 | ₩119,510 | ₩120,992 | ₩119,363 | ₩120,498 | +0.83% | 8.8만 |
|---|
| 2026.06.11 | ₩117,908 | ₩118,976 | ₩117,174 | ₩118,682 | +0.66% | 10.1만 |
|---|
| 2026.06.10 | ₩118,322 | ₩119,123 | ₩117,574 | ₩117,628 | -0.59% | 13.7만 |
|---|
| 2026.06.09 | ₩117,841 | ₩119,029 | ₩117,307 | ₩118,536 | +0.59% | 9.6만 |
|---|
| 2026.06.08 | ₩117,695 | ₩118,322 | ₩117,254 | ₩117,334 | -0.31% | 4.2만 |
|---|
| 2026.06.05 | ₩118,269 | ₩118,335 | ₩117,374 | ₩117,788 | -0.41% | 9.9만 |
|---|
| 2026.06.04 | ₩116,106 | ₩118,189 | ₩116,106 | ₩117,975 | +1.61% | 9.9만 |
|---|
| 2026.06.03 | ₩115,265 | ₩115,265 | ₩113,917 | ₩114,745 | -0.45% | 10.9만 |
|---|
| 2026.06.02 | ₩115,545 | ₩116,480 | ₩115,198 | ₩116,079 | +0.46% | 6.6만 |
|---|
| 2026.06.01 | ₩115,786 | ₩116,440 | ₩115,439 | ₩116,079 | +0.25% | 6.3만 |
|---|
| 2026.05.29 | ₩115,746 | ₩116,947 | ₩115,746 | ₩116,600 | +0.74% | 4.8만 |
|---|
| 2026.05.28 | ₩115,425 | ₩115,839 | ₩115,132 | ₩115,706 | +0.24% | 22.1만 |
|---|
| 2026.05.27 | ₩116,600 | ₩117,027 | ₩115,599 | ₩115,973 | -0.54% | 38.8만 |
|---|
| 2026.05.26 | ₩117,081 | ₩117,628 | ₩116,560 | ₩116,840 | -0.21% | 9.5만 |
|---|
| 2026.05.22 | ₩116,774 | ₩117,254 | ₩116,707 | ₩116,867 | +0.08% | 8.1만 |
|---|
| 2026.05.21 | ₩115,732 | ₩116,507 | ₩115,319 | ₩116,400 | +0.58% | 7.1만 |
|---|
| 2026.05.20 | ₩114,971 | ₩116,226 | ₩114,678 | ₩116,146 | +1.02% | 85.1만 |
|---|
| 2026.05.19 | ₩115,853 | ₩116,053 | ₩114,558 | ₩114,678 | -1.01% | 4.2만 |
|---|
| 2026.05.18 | ₩114,838 | ₩116,373 | ₩114,838 | ₩116,173 | +1.16% | 15만 |
|---|
| 2026.05.15 | ₩115,505 | ₩115,866 | ₩114,838 | ₩115,078 | -0.37% | 13.9만 |
|---|
| 2026.05.14 | ₩115,586 | ₩116,146 | ₩115,412 | ₩115,706 | +0.10% | 5.3만 |
|---|
| 2026.05.13 | ₩115,372 | ₩115,519 | ₩115,012 | ₩115,065 | -0.27% | 5.6만 |
|---|
| 2026.05.12 | ₩115,412 | ₩116,560 | ₩114,571 | ₩116,306 | +0.77% | 7.3만 |
|---|
| 2026.05.11 | ₩115,719 | ₩116,146 | ₩115,105 | ₩115,425 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩116,613 | ₩116,613 | ₩115,532 | ₩115,772 | -0.72% | 5.8만 |
|---|
| 2026.05.07 | ₩117,107 | ₩117,695 | ₩116,119 | ₩116,346 | -0.65% | 7.4만 |
|---|
| 2026.05.06 | ₩117,081 | ₩117,735 | ₩117,054 | ₩117,214 | +0.11% | 17.3만 |
|---|
| 2026.05.05 | ₩116,213 | ₩116,800 | ₩115,959 | ₩116,360 | +0.13% | 5.6만 |
|---|
| 2026.05.04 | ₩116,640 | ₩117,468 | ₩116,066 | ₩116,106 | -0.46% | 7.6만 |
|---|
| 2026.05.01 | ₩118,015 | ₩118,429 | ₩117,000 | ₩117,000 | -0.86% | 12.2만 |
|---|
| 2026.04.30 | ₩115,986 | ₩117,828 | ₩115,839 | ₩117,548 | +1.35% | 5.6만 |
|---|
| 2026.04.29 | ₩117,334 | ₩117,695 | ₩116,480 | ₩116,907 | -0.36% | 5.6만 |
|---|
| 2026.04.28 | ₩117,521 | ₩117,521 | ₩116,680 | ₩116,787 | -0.62% | 5.3만 |
|---|
| 2026.04.27 | ₩115,412 | ₩116,854 | ₩115,412 | ₩116,653 | +1.08% | 11만 |
|---|
| 2026.04.24 | ₩116,119 | ₩116,119 | ₩115,626 | ₩115,746 | -0.32% | 4.7만 |
|---|
| 2026.04.23 | ₩117,134 | ₩117,294 | ₩115,305 | ₩116,400 | -0.63% | 8.3만 |
|---|
| 2026.04.22 | ₩118,135 | ₩118,536 | ₩117,241 | ₩117,414 | -0.61% | 26.5만 |
|---|
| 2026.04.21 | ₩118,536 | ₩119,777 | ₩117,294 | ₩117,468 | -0.90% | 9.2만 |
|---|
| 2026.04.20 | ₩117,655 | ₩118,549 | ₩117,655 | ₩118,402 | +0.64% | 4만 |
|---|
| 2026.04.17 | ₩117,761 | ₩119,176 | ₩117,761 | ₩117,975 | +0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩117,321 | ₩117,761 | ₩116,734 | ₩116,907 | -0.35% | 3.7만 |
|---|
| 2026.04.15 | ₩117,281 | ₩117,895 | ₩116,734 | ₩117,388 | +0.09% | 7.2만 |
|---|
| 2026.04.14 | ₩115,906 | ₩116,894 | ₩115,906 | ₩116,600 | +0.60% | 9.8만 |
|---|
| 2026.04.13 | ₩113,503 | ₩116,226 | ₩113,476 | ₩116,133 | +2.32% | 12.1만 |
|---|
| 2026.04.10 | ₩115,118 | ₩115,118 | ₩114,117 | ₩114,357 | -0.66% | 5.5만 |
|---|
| 2026.04.09 | ₩114,424 | ₩115,799 | ₩114,117 | ₩115,385 | +0.84% | 7.3만 |
|---|
| 2026.04.08 | ₩114,958 | ₩115,666 | ₩114,544 | ₩114,931 | -0.02% | 13.9만 |
|---|
| 2026.04.07 | ₩111,034 | ₩112,142 | ₩111,034 | ₩111,901 | +0.78% | 11.9만 |
|---|
| 2026.04.06 | ₩110,914 | ₩111,981 | ₩110,914 | ₩111,795 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩109,192 | ₩111,541 | ₩108,818 | ₩111,007 | +1.66% | 11.2만 |
|---|
| 2026.04.01 | ₩111,528 | ₩111,728 | ₩110,299 | ₩110,687 | -0.75% | 11.4만 |
|---|
| 2026.03.31 | ₩109,258 | ₩110,713 | ₩108,057 | ₩110,580 | +1.21% | 68.8만 |
|---|
| 2026.03.30 | ₩107,870 | ₩108,791 | ₩107,443 | ₩107,883 | +0.01% | 78.6만 |
|---|
| 2026.03.27 | ₩109,045 | ₩109,045 | ₩106,615 | ₩106,949 | -1.92% | 8.5만 |
|---|
| 2026.03.26 | ₩109,939 | ₩110,553 | ₩109,298 | ₩109,739 | -0.18% | 6.8만 |
|---|
| 2026.03.25 | ₩110,967 | ₩111,861 | ₩109,899 | ₩110,446 | -0.47% | 4.4만 |
|---|
| 2026.03.24 | ₩108,978 | ₩110,860 | ₩108,978 | ₩110,193 | +1.11% | 7.4만 |
|---|
| 2026.03.23 | ₩111,034 | ₩111,528 | ₩110,073 | ₩110,139 | -0.81% | 7.9만 |
|---|
| 2026.03.20 | ₩108,871 | ₩109,725 | ₩108,471 | ₩109,138 | +0.25% | 12.6만 |
|---|
| 2026.03.19 | ₩108,124 | ₩109,418 | ₩107,817 | ₩109,018 | +0.83% | 11만 |
|---|
| 2026.03.18 | ₩109,592 | ₩110,393 | ₩108,751 | ₩108,844 | -0.68% | 13.8만 |
|---|
| 2026.03.17 | ₩110,193 | ₩111,341 | ₩109,992 | ₩110,126 | -0.06% | 7만 |
|---|
| 2026.03.16 | ₩109,659 | ₩110,793 | ₩109,245 | ₩109,739 | +0.07% | 13.3만 |
|---|
| 2026.03.13 | ₩109,258 | ₩110,113 | ₩108,684 | ₩108,751 | -0.46% | 29.3만 |
|---|
| 2026.03.12 | ₩109,312 | ₩109,472 | ₩108,644 | ₩108,724 | -0.54% | 17.3만 |
|---|
| 2026.03.11 | ₩111,381 | ₩111,795 | ₩109,846 | ₩110,780 | -0.54% | 12.8만 |
|---|
| 2026.03.10 | ₩112,182 | ₩113,103 | ₩111,007 | ₩111,768 | -0.37% | 14.9만 |
|---|
| 2026.03.09 | ₩111,114 | ₩112,689 | ₩109,392 | ₩112,275 | +1.05% | 17.3만 |
|---|
| 2026.03.06 | ₩112,195 | ₩112,555 | ₩110,753 | ₩112,489 | +0.26% | 24.1만 |
|---|
| 2026.03.05 | ₩114,424 | ₩115,439 | ₩113,530 | ₩114,317 | -0.09% | 11.7만 |
|---|
| 2026.03.04 | ₩114,598 | ₩115,345 | ₩114,184 | ₩115,025 | +0.37% | 6.1만 |
|---|
| 2026.03.03 | ₩112,168 | ₩114,945 | ₩111,648 | ₩114,197 | +1.81% | 11.1만 |
|---|
| 2026.03.02 | ₩112,822 | ₩115,105 | ₩112,622 | ₩114,371 | +1.37% | 8.8만 |
|---|
| 2026.02.27 | ₩116,066 | ₩116,066 | ₩113,797 | ₩114,705 | -1.17% | 8.6만 |
|---|
| 2026.02.26 | ₩116,640 | ₩118,175 | ₩116,640 | ₩117,801 | +1.00% | 11.4만 |
|---|
| 2026.02.25 | ₩114,971 | ₩116,533 | ₩114,891 | ₩116,360 | +1.21% | 5.7만 |
|---|
| 2026.02.24 | ₩113,103 | ₩114,718 | ₩112,622 | ₩114,224 | +0.99% | 17.8만 |
|---|
| 2026.02.23 | ₩117,468 | ₩117,681 | ₩113,543 | ₩113,703 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩117,067 | ₩118,162 | ₩116,507 | ₩118,122 | +0.90% | 9.5만 |
|---|
| 2026.02.19 | ₩117,695 | ₩117,761 | ₩116,507 | ₩117,441 | -0.22% | 22.8만 |
|---|
| 2026.02.18 | ₩117,895 | ₩119,070 | ₩117,895 | ₩118,642 | +0.63% | 5.3만 |
|---|
| 2026.02.17 | ₩116,920 | ₩118,122 | ₩116,920 | ₩117,521 | +0.51% | 7.2만 |
|---|
| 2026.02.13 | ₩116,320 | ₩117,281 | ₩115,626 | ₩116,600 | +0.24% | 13.5만 |
|---|
| 2026.02.12 | ₩119,724 | ₩119,937 | ₩116,133 | ₩116,573 | -2.63% | 11.7만 |
|---|
| 2026.02.11 | ₩121,766 | ₩121,766 | ₩119,096 | ₩119,230 | -2.08% | 6.2만 |
|---|
| 2026.02.10 | ₩122,073 | ₩123,301 | ₩120,418 | ₩121,419 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩122,393 | ₩123,127 | ₩122,393 | ₩122,687 | +0.24% | 5.3만 |
|---|
| 2026.02.06 | ₩121,539 | ₩122,941 | ₩121,539 | ₩122,780 | +1.02% | 7.3만 |
|---|
| 2026.02.05 | ₩121,592 | ₩121,592 | ₩119,617 | ₩120,164 | -1.17% | 7만 |
|---|
| 2026.02.04 | ₩121,152 | ₩122,380 | ₩121,032 | ₩121,899 | +0.62% | 7만 |
|---|
| 2026.02.03 | ₩121,672 | ₩122,420 | ₩120,151 | ₩121,112 | -0.46% | 11.5만 |
|---|
| 2026.02.02 | ₩120,471 | ₩122,166 | ₩120,471 | ₩122,006 | +1.27% | 7.8만 |
|---|
| 2026.01.30 | ₩120,885 | ₩120,992 | ₩119,657 | ₩120,511 | -0.31% | 8.8만 |
|---|
| 2026.01.29 | ₩120,458 | ₩121,192 | ₩119,657 | ₩121,005 | +0.45% | 17.7만 |
|---|
| 2026.01.28 | ₩119,630 | ₩120,164 | ₩119,176 | ₩119,710 | +0.07% | 44.9만 |
|---|
| 2026.01.27 | ₩120,351 | ₩120,484 | ₩119,523 | ₩119,870 | -0.40% | 9.2만 |
|---|
| 2026.01.26 | ₩119,817 | ₩120,952 | ₩119,817 | ₩120,578 | +0.64% | 8.6만 |
|---|
| 2026.01.23 | ₩121,139 | ₩121,219 | ₩119,577 | ₩119,790 | -1.11% | 8.9만 |
|---|
| 2026.01.22 | ₩121,806 | ₩122,567 | ₩121,672 | ₩121,873 | +0.05% | 15만 |
|---|
| 2026.01.21 | ₩120,832 | ₩121,939 | ₩120,711 | ₩121,205 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩121,312 | ₩122,540 | ₩120,097 | ₩120,351 | -0.79% | 9.6만 |
|---|
| 2026.01.16 | ₩123,221 | ₩124,195 | ₩123,114 | ₩123,421 | +0.16% | 9.2만 |
|---|
| 2026.01.15 | ₩122,540 | ₩123,835 | ₩122,540 | ₩123,141 | +0.49% | 9.8만 |
|---|
| 2026.01.14 | ₩122,233 | ₩122,420 | ₩121,192 | ₩122,380 | +0.12% | 11.5만 |
|---|
| 2026.01.13 | ₩124,502 | ₩124,663 | ₩122,487 | ₩122,714 | -1.44% | 10만 |
|---|
| 2026.01.12 | ₩123,982 | ₩124,983 | ₩123,742 | ₩124,743 | +0.61% | 11.1만 |
|---|
| 2026.01.09 | ₩126,291 | ₩126,798 | ₩125,904 | ₩125,904 | -0.31% | 9.7만 |
|---|
| 2026.01.08 | ₩125,303 | ₩126,999 | ₩125,237 | ₩126,171 | +0.69% | 10.1만 |
|---|
| 2026.01.07 | ₩127,266 | ₩127,266 | ₩125,477 | ₩125,584 | -1.32% | 9.4만 |
|---|
| 2026.01.06 | ₩126,558 | ₩127,813 | ₩126,558 | ₩127,586 | +0.81% | 10.8만 |
|---|
| 2026.01.05 | ₩123,808 | ₩127,639 | ₩123,808 | ₩126,852 | +2.46% | 13.6만 |
|---|
| 2026.01.02 | ₩123,261 | ₩124,062 | ₩122,674 | ₩123,968 | +0.57% | 9.9만 |
|---|
| 2025.12.31 | ₩124,235 | ₩124,235 | ₩123,141 | ₩123,141 | -0.88% | 4.2만 |
|---|
| 2025.12.30 | ₩124,542 | ₩124,542 | ₩124,049 | ₩124,075 | -0.38% | 4.8만 |
|---|
| 2025.12.29 | ₩125,197 | ₩125,197 | ₩124,396 | ₩124,476 | -0.58% | 13.5만 |
|---|
| 2025.12.26 | ₩125,530 | ₩125,597 | ₩124,930 | ₩125,263 | -0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩125,010 | ₩125,891 | ₩124,836 | ₩125,570 | +0.45% | 5만 |
|---|
| 2025.12.23 | ₩124,542 | ₩125,170 | ₩124,542 | ₩124,876 | +0.27% | 6.8만 |
|---|
| 2025.12.22 | ₩123,248 | ₩124,809 | ₩123,248 | ₩124,623 | +1.12% | 9.5만 |
|---|
| 2025.12.19 | ₩122,433 | ₩123,381 | ₩122,433 | ₩122,981 | +0.45% | 7만 |
|---|
| 2025.12.18 | ₩122,834 | ₩123,368 | ₩121,873 | ₩122,193 | -0.52% | 17.1만 |
|---|
| 2025.12.17 | ₩122,807 | ₩123,421 | ₩122,193 | ₩122,287 | -0.42% | 13.1만 |
|---|
| 2025.12.16 | ₩123,194 | ₩123,194 | ₩121,953 | ₩122,327 | -0.70% | 7.4만 |
|---|
| 2025.12.15 | ₩123,982 | ₩124,222 | ₩123,101 | ₩123,435 | -0.44% | 10.6만 |
|---|
| 2025.12.12 | ₩124,222 | ₩124,222 | ₩122,994 | ₩123,435 | -0.63% | 7만 |
|---|
| 2025.12.11 | ₩121,632 | ₩123,822 | ₩121,632 | ₩123,581 | +1.60% | 9.5만 |
|---|
| 2025.12.10 | ₩119,817 | ₩122,006 | ₩119,804 | ₩121,566 | +1.46% | 9.7만 |
|---|
| 2025.12.09 | ₩120,471 | ₩121,512 | ₩119,884 | ₩119,897 | -0.48% | 7.5만 |
|---|
| 2025.12.08 | ₩120,912 | ₩120,938 | ₩119,924 | ₩120,404 | -0.42% | 16.4만 |
|---|
| 2025.12.05 | ₩120,484 | ₩121,419 | ₩120,484 | ₩120,832 | +0.29% | 116.2만 |
|---|
| 2025.12.04 | ₩120,351 | ₩121,058 | ₩120,298 | ₩120,658 | +0.26% | 3.8만 |
|---|
| 2025.12.03 | ₩118,589 | ₩120,431 | ₩118,589 | ₩120,324 | +1.46% | 3.7만 |
|---|
| 2025.12.02 | ₩118,709 | ₩119,136 | ₩118,108 | ₩118,496 | -0.18% | 6.4만 |
|---|
| 2025.12.01 | ₩118,843 | ₩119,403 | ₩118,455 | ₩118,522 | -0.27% | 4.5만 |
|---|
| 2025.11.28 | ₩118,896 | ₩119,937 | ₩118,896 | ₩119,457 | +0.47% | 2.3만 |
|---|
| 2025.11.26 | ₩117,841 | ₩119,056 | ₩117,841 | ₩118,562 | +0.61% | 5.6만 |
|---|
| 2025.11.25 | ₩116,280 | ₩117,841 | ₩116,280 | ₩117,588 | +1.13% | 8만 |
|---|
| 2025.11.24 | ₩115,385 | ₩116,160 | ₩114,651 | ₩116,039 | +0.57% | 49.3만 |
|---|
| 2025.11.21 | ₩114,785 | ₩115,759 | ₩113,957 | ₩115,238 | +0.40% | 6.4만 |
|---|
| 2025.11.20 | ₩116,253 | ₩117,161 | ₩113,890 | ₩113,904 | -2.02% | 13.7만 |
|---|
| 2025.11.19 | ₩114,558 | ₩115,399 | ₩114,384 | ₩115,252 | +0.61% | 6.2만 |
|---|
| 2025.11.18 | ₩114,144 | ₩115,345 | ₩113,970 | ₩114,504 | +0.32% | 3.7만 |
|---|
| 2025.11.17 | ₩117,267 | ₩117,267 | ₩114,224 | ₩114,638 | -2.24% | 5.8만 |
|---|
| 2025.11.14 | ₩117,868 | ₩118,002 | ₩116,787 | ₩117,174 | -0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩120,071 | ₩120,364 | ₩118,242 | ₩118,362 | -1.42% | 3.7만 |
|---|
| 2025.11.12 | ₩119,377 | ₩120,978 | ₩119,377 | ₩120,364 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩118,909 | ₩119,510 | ₩118,642 | ₩119,283 | +0.31% | 4.3만 |
|---|
| 2025.11.10 | ₩118,669 | ₩119,203 | ₩118,242 | ₩118,803 | +0.11% | 4만 |
|---|
| 2025.11.07 | ₩117,254 | ₩118,362 | ₩116,613 | ₩118,349 | +0.93% | 4.8만 |
|---|
| 2025.11.06 | ₩117,721 | ₩118,162 | ₩116,947 | ₩117,628 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩117,681 | ₩118,482 | ₩117,107 | ₩118,028 | +0.29% | 4.4만 |
|---|
| 2025.11.04 | ₩116,693 | ₩118,042 | ₩116,440 | ₩117,534 | +0.72% | 5.8만 |
|---|
| 2025.11.03 | ₩117,641 | ₩117,641 | ₩116,213 | ₩117,321 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩116,814 | ₩117,881 | ₩116,814 | ₩117,641 | +0.71% | 5.1만 |
|---|
| 2025.10.30 | ₩116,693 | ₩118,522 | ₩116,693 | ₩117,241 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩117,748 | ₩117,975 | ₩116,400 | ₩116,960 | -0.67% | 4.6만 |
|---|
| 2025.10.28 | ₩118,949 | ₩119,096 | ₩118,309 | ₩118,429 | -0.44% | 7만 |
|---|
| 2025.10.27 | ₩119,110 | ₩119,136 | ₩118,736 | ₩118,949 | -0.13% | 4.6만 |
|---|
| 2025.10.24 | ₩117,628 | ₩118,789 | ₩117,628 | ₩118,429 | +0.68% | 6.8만 |
|---|
| 2025.10.23 | ₩116,894 | ₩117,147 | ₩116,373 | ₩116,854 | -0.03% | 3만 |
|---|
| 2025.10.22 | ₩117,508 | ₩117,508 | ₩115,933 | ₩116,547 | -0.82% | 5.5만 |
|---|
| 2025.10.21 | ₩117,441 | ₩118,242 | ₩117,361 | ₩117,361 | -0.07% | 4만 |
|---|
| 2025.10.20 | ₩116,333 | ₩117,828 | ₩116,333 | ₩117,655 | +1.14% | 6.1만 |
|---|
| 2025.10.17 | ₩115,332 | ₩116,320 | ₩115,092 | ₩115,919 | +0.51% | 7만 |
|---|
| 2025.10.16 | ₩118,269 | ₩118,269 | ₩114,504 | ₩115,052 | -2.72% | 5만 |
|---|
| 2025.10.15 | ₩118,749 | ₩119,470 | ₩117,801 | ₩118,215 | -0.45% | 6.8만 |
|---|
| 2025.10.14 | ₩115,812 | ₩118,616 | ₩115,572 | ₩117,881 | +1.79% | 8.9만 |
|---|
| 2025.10.13 | ₩116,066 | ₩116,814 | ₩115,866 | ₩116,573 | +0.44% | 5.9만 |
|---|
| 2025.10.10 | ₩118,189 | ₩118,576 | ₩115,052 | ₩115,052 | -2.65% | 5.6만 |
|---|