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 | ₩121,766 | ₩123,263 | ₩121,766 | ₩123,063 | +1.06% | 25.1만 |
| 2026.10.08 | ₩120,149 | ₩121,940 | ₩120,149 | ₩121,726 | +1.31% | 86.6만 |
| 2026.10.07 | ₩120,416 | ₩120,911 | ₩120,002 | ₩120,871 | +0.38% | 13.7만 |
| 2026.10.06 | ₩121,619 | ₩122,314 | ₩121,392 | ₩121,579 | -0.03% | 6만 |
| 2026.10.05 | ₩120,510 | ₩121,619 | ₩120,202 | ₩121,312 | +0.67% | 7만 |
| 2026.10.02 | ₩120,683 | ₩120,977 | ₩119,948 | ₩120,523 | -0.13% | 8.1만 |
| 2026.10.01 | ₩119,881 | ₩120,456 | ₩118,665 | ₩120,282 | +0.33% | 30.6만 |
| 2026.09.30 | ₩121,632 | ₩121,632 | ₩120,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,189 |
| -1.19% |
| 4.7만 |
| 2026.09.29 | ₩122,287 | ₩122,434 | ₩121,004 | ₩121,673 | -0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩123,183 | ₩123,423 | ₩122,060 | ₩122,194 | -0.80% | 13.2만 |
|---|
| 2026.09.25 | ₩123,343 | ₩123,771 | ₩122,501 | ₩123,731 | +0.31% | 8.9만 |
|---|
| 2026.09.24 | ₩122,969 | ₩123,450 | ₩122,194 | ₩122,996 | +0.02% | 11.1만 |
|---|
| 2026.09.23 | ₩123,049 | ₩124,145 | ₩122,902 | ₩122,929 | -0.10% | 11.2만 |
|---|
| 2026.09.22 | ₩126,471 | ₩126,471 | ₩123,076 | ₩123,584 | -2.28% | 15.8만 |
|---|
| 2026.09.21 | ₩126,377 | ₩126,377 | ₩125,656 | ₩126,150 | -0.18% | 4.4만 |
|---|
| 2026.09.18 | ₩124,773 | ₩125,602 | ₩124,479 | ₩125,469 | +0.56% | 11.3만 |
|---|
| 2026.09.17 | ₩126,230 | ₩126,230 | ₩124,800 | ₩125,215 | -0.80% | 6.8만 |
|---|
| 2026.09.16 | ₩127,473 | ₩127,473 | ₩124,132 | ₩125,295 | -1.71% | 11만 |
|---|
| 2026.09.15 | ₩127,915 | ₩127,915 | ₩126,471 | ₩127,527 | -0.30% | 34.2만 |
|---|
| 2026.09.14 | ₩129,144 | ₩129,278 | ₩127,754 | ₩128,289 | -0.66% | 7.1만 |
|---|
| 2026.09.11 | ₩129,572 | ₩129,879 | ₩128,596 | ₩129,158 | -0.32% | 5.3만 |
|---|
| 2026.09.10 | ₩128,596 | ₩128,757 | ₩127,915 | ₩128,262 | -0.26% | 5만 |
|---|
| 2026.09.09 | ₩128,904 | ₩129,478 | ₩128,182 | ₩128,904 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩130,200 | ₩130,334 | ₩129,345 | ₩129,345 | -0.66% | 4.8만 |
|---|
| 2026.09.04 | ₩130,762 | ₩131,323 | ₩130,508 | ₩130,949 | +0.14% | 13.2만 |
|---|
| 2026.09.03 | ₩130,387 | ₩131,871 | ₩130,387 | ₩131,791 | +1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩129,211 | ₩131,176 | ₩129,211 | ₩129,706 | +0.38% | 8.9만 |
|---|
| 2026.09.01 | ₩129,679 | ₩130,588 | ₩128,596 | ₩128,690 | -0.76% | 9.7만 |
|---|
| 2026.08.31 | ₩130,307 | ₩130,334 | ₩129,986 | ₩130,053 | -0.19% | 6.8만 |
|---|
| 2026.08.28 | ₩130,561 | ₩131,523 | ₩130,521 | ₩130,735 | +0.13% | 5만 |
|---|
| 2026.08.27 | ₩130,147 | ₩131,029 | ₩129,893 | ₩130,280 | +0.10% | 6.2만 |
|---|
| 2026.08.26 | ₩130,975 | ₩131,229 | ₩130,508 | ₩130,909 | -0.05% | 10.4만 |
|---|
| 2026.08.25 | ₩130,655 | ₩131,163 | ₩129,986 | ₩131,082 | +0.33% | 8.4만 |
|---|
| 2026.08.24 | ₩129,585 | ₩131,122 | ₩129,585 | ₩130,681 | +0.85% | 8만 |
|---|
| 2026.08.21 | ₩128,690 | ₩129,652 | ₩128,690 | ₩129,278 | +0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩129,198 | ₩129,505 | ₩127,781 | ₩127,901 | -1.00% | 8.7만 |
|---|
| 2026.08.19 | ₩130,655 | ₩130,922 | ₩129,251 | ₩129,398 | -0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩130,066 | ₩130,628 | ₩129,692 | ₩130,414 | +0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩130,775 | ₩131,323 | ₩129,933 | ₩130,040 | -0.56% | 8.8만 |
|---|
| 2026.08.14 | ₩131,283 | ₩131,483 | ₩131,056 | ₩131,176 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩131,243 | ₩131,510 | ₩130,307 | ₩131,323 | +0.06% | 6.7만 |
|---|
| 2026.08.12 | ₩130,387 | ₩130,855 | ₩129,986 | ₩130,641 | +0.19% | 4만 |
|---|
| 2026.08.11 | ₩130,066 | ₩130,775 | ₩129,973 | ₩130,120 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩129,291 | ₩130,481 | ₩129,291 | ₩130,066 | +0.60% | 7.2만 |
|---|
| 2026.08.07 | ₩129,465 | ₩129,706 | ₩129,051 | ₩129,438 | -0.02% | 5.1만 |
|---|
| 2026.08.06 | ₩131,136 | ₩131,136 | ₩129,398 | ₩129,706 | -1.09% | 8.3만 |
|---|
| 2026.08.05 | ₩130,935 | ₩131,189 | ₩130,107 | ₩130,427 | -0.39% | 6만 |
|---|
| 2026.08.04 | ₩128,864 | ₩130,601 | ₩128,864 | ₩130,133 | +0.99% | 7.8만 |
|---|
| 2026.08.03 | ₩128,623 | ₩129,037 | ₩127,941 | ₩128,890 | +0.21% | 5.5만 |
|---|
| 2026.07.31 | ₩127,580 | ₩128,035 | ₩127,006 | ₩127,674 | +0.07% | 5.3만 |
|---|
| 2026.07.30 | ₩126,738 | ₩127,794 | ₩125,910 | ₩127,594 | +0.67% | 3.9만 |
|---|
| 2026.07.29 | ₩128,075 | ₩128,342 | ₩126,137 | ₩126,230 | -1.44% | 6.2만 |
|---|
| 2026.07.28 | ₩128,035 | ₩128,703 | ₩127,367 | ₩128,703 | +0.52% | 6.4만 |
|---|
| 2026.07.27 | ₩127,246 | ₩128,128 | ₩126,725 | ₩127,460 | +0.17% | 9.6만 |
|---|
| 2026.07.24 | ₩125,402 | ₩126,377 | ₩125,094 | ₩126,270 | +0.69% | 18.8만 |
|---|
| 2026.07.23 | ₩125,148 | ₩125,442 | ₩124,720 | ₩125,415 | +0.21% | 5만 |
|---|
| 2026.07.22 | ₩126,204 | ₩126,511 | ₩125,843 | ₩126,137 | -0.05% | 5.2만 |
|---|
| 2026.07.21 | ₩125,763 | ₩126,551 | ₩124,947 | ₩126,017 | +0.20% | 7.8만 |
|---|
| 2026.07.20 | ₩126,444 | ₩126,524 | ₩125,482 | ₩125,682 | -0.60% | 15만 |
|---|
| 2026.07.17 | ₩127,166 | ₩127,768 | ₩126,057 | ₩126,311 | -0.67% | 9.4만 |
|---|
| 2026.07.16 | ₩128,168 | ₩128,249 | ₩127,193 | ₩127,955 | -0.17% | 6.8만 |
|---|
| 2026.07.15 | ₩126,939 | ₩128,235 | ₩126,939 | ₩127,768 | +0.65% | 8.2만 |
|---|
| 2026.07.14 | ₩125,001 | ₩127,714 | ₩125,001 | ₩126,444 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩125,616 | ₩125,763 | ₩124,787 | ₩125,642 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩125,682 | ₩125,763 | ₩124,560 | ₩125,134 | -0.44% | 69.9만 |
|---|
| 2026.07.09 | ₩123,530 | ₩125,081 | ₩123,450 | ₩124,827 | +1.05% | 28.9만 |
|---|
| 2026.07.08 | ₩125,027 | ₩125,027 | ₩123,089 | ₩123,143 | -1.51% | 8.7만 |
|---|
| 2026.07.07 | ₩126,524 | ₩126,979 | ₩125,722 | ₩125,789 | -0.58% | 7.2만 |
|---|
| 2026.07.06 | ₩125,081 | ₩126,351 | ₩125,014 | ₩126,337 | +1.00% | 16.7만 |
|---|
| 2026.07.02 | ₩124,466 | ₩124,800 | ₩123,998 | ₩124,800 | +0.27% | 5.4만 |
|---|
| 2026.07.01 | ₩121,298 | ₩124,065 | ₩121,031 | ₩123,383 | +1.72% | 7.3만 |
|---|
| 2026.06.30 | ₩120,844 | ₩121,445 | ₩120,416 | ₩120,924 | +0.07% | 4.4만 |
|---|
| 2026.06.29 | ₩120,897 | ₩121,659 | ₩120,897 | ₩120,991 | +0.08% | 3.4만 |
|---|
| 2026.06.26 | ₩121,031 | ₩121,619 | ₩120,162 | ₩120,643 | -0.32% | 6.5만 |
|---|
| 2026.06.25 | ₩121,820 | ₩123,544 | ₩120,817 | ₩120,977 | -0.69% | 4.9만 |
|---|
| 2026.06.24 | ₩121,726 | ₩122,301 | ₩121,258 | ₩121,298 | -0.35% | 4.9만 |
|---|
| 2026.06.23 | ₩121,432 | ₩122,368 | ₩121,365 | ₩121,926 | +0.41% | 6.6만 |
|---|
| 2026.06.22 | ₩121,566 | ₩122,474 | ₩121,566 | ₩121,833 | +0.22% | 5.4만 |
|---|
| 2026.06.18 | ₩123,330 | ₩123,330 | ₩120,937 | ₩121,178 | -1.74% | 7.3만 |
|---|
| 2026.06.17 | ₩122,595 | ₩124,078 | ₩121,886 | ₩122,261 | -0.27% | 9.8만 |
|---|
| 2026.06.16 | ₩121,699 | ₩122,969 | ₩121,699 | ₩122,835 | +0.93% | 4.4만 |
|---|
| 2026.06.15 | ₩121,338 | ₩121,913 | ₩120,804 | ₩120,924 | -0.34% | 5.4만 |
|---|
| 2026.06.12 | ₩119,668 | ₩121,151 | ₩119,521 | ₩120,657 | +0.83% | 8.8만 |
|---|
| 2026.06.11 | ₩118,064 | ₩119,133 | ₩117,329 | ₩118,839 | +0.66% | 10.1만 |
|---|
| 2026.06.10 | ₩118,478 | ₩119,280 | ₩117,729 | ₩117,783 | -0.59% | 13.7만 |
|---|
| 2026.06.09 | ₩117,997 | ₩119,186 | ₩117,462 | ₩118,692 | +0.59% | 9.6만 |
|---|
| 2026.06.08 | ₩117,850 | ₩118,478 | ₩117,409 | ₩117,489 | -0.31% | 4.2만 |
|---|
| 2026.06.05 | ₩118,425 | ₩118,491 | ₩117,529 | ₩117,943 | -0.41% | 9.9만 |
|---|
| 2026.06.04 | ₩116,259 | ₩118,344 | ₩116,259 | ₩118,130 | +1.61% | 9.9만 |
|---|
| 2026.06.03 | ₩115,417 | ₩115,417 | ₩114,067 | ₩114,896 | -0.45% | 10.9만 |
|---|
| 2026.06.02 | ₩115,698 | ₩116,633 | ₩115,350 | ₩116,232 | +0.46% | 6.6만 |
|---|
| 2026.06.01 | ₩115,938 | ₩116,593 | ₩115,591 | ₩116,232 | +0.25% | 6.3만 |
|---|
| 2026.05.29 | ₩115,898 | ₩117,101 | ₩115,898 | ₩116,754 | +0.74% | 4.8만 |
|---|
| 2026.05.28 | ₩115,578 | ₩115,992 | ₩115,283 | ₩115,858 | +0.24% | 22.1만 |
|---|
| 2026.05.27 | ₩116,754 | ₩117,181 | ₩115,751 | ₩116,126 | -0.54% | 38.8만 |
|---|
| 2026.05.26 | ₩117,235 | ₩117,783 | ₩116,714 | ₩116,994 | -0.21% | 9.5만 |
|---|
| 2026.05.22 | ₩116,928 | ₩117,409 | ₩116,861 | ₩117,021 | +0.08% | 8.1만 |
|---|
| 2026.05.21 | ₩115,885 | ₩116,660 | ₩115,471 | ₩116,553 | +0.58% | 7.1만 |
|---|
| 2026.05.20 | ₩115,123 | ₩116,380 | ₩114,829 | ₩116,299 | +1.02% | 85.1만 |
|---|
| 2026.05.19 | ₩116,005 | ₩116,206 | ₩114,709 | ₩114,829 | -1.01% | 4.2만 |
|---|
| 2026.05.18 | ₩114,989 | ₩116,527 | ₩114,989 | ₩116,326 | +1.16% | 15만 |
|---|
| 2026.05.15 | ₩115,658 | ₩116,019 | ₩114,989 | ₩115,230 | -0.37% | 13.9만 |
|---|
| 2026.05.14 | ₩115,738 | ₩116,299 | ₩115,564 | ₩115,858 | +0.10% | 5.3만 |
|---|
| 2026.05.13 | ₩115,524 | ₩115,671 | ₩115,163 | ₩115,217 | -0.27% | 5.6만 |
|---|
| 2026.05.12 | ₩115,564 | ₩116,714 | ₩114,722 | ₩116,460 | +0.77% | 7.3만 |
|---|
| 2026.05.11 | ₩115,872 | ₩116,299 | ₩115,257 | ₩115,578 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩116,767 | ₩116,767 | ₩115,684 | ₩115,925 | -0.72% | 5.8만 |
|---|
| 2026.05.07 | ₩117,262 | ₩117,850 | ₩116,273 | ₩116,500 | -0.65% | 7.4만 |
|---|
| 2026.05.06 | ₩117,235 | ₩117,890 | ₩117,208 | ₩117,369 | +0.11% | 17.3만 |
|---|
| 2026.05.05 | ₩116,366 | ₩116,954 | ₩116,112 | ₩116,513 | +0.13% | 5.6만 |
|---|
| 2026.05.04 | ₩116,794 | ₩117,623 | ₩116,219 | ₩116,259 | -0.46% | 7.6만 |
|---|
| 2026.05.01 | ₩118,171 | ₩118,585 | ₩117,155 | ₩117,155 | -0.86% | 12.2만 |
|---|
| 2026.04.30 | ₩116,139 | ₩117,983 | ₩115,992 | ₩117,703 | +1.35% | 5.6만 |
|---|
| 2026.04.29 | ₩117,489 | ₩117,850 | ₩116,633 | ₩117,061 | -0.36% | 5.6만 |
|---|
| 2026.04.28 | ₩117,676 | ₩117,676 | ₩116,834 | ₩116,941 | -0.62% | 5.3만 |
|---|
| 2026.04.27 | ₩115,564 | ₩117,008 | ₩115,564 | ₩116,807 | +1.08% | 11만 |
|---|
| 2026.04.24 | ₩116,273 | ₩116,273 | ₩115,778 | ₩115,898 | -0.32% | 4.7만 |
|---|
| 2026.04.23 | ₩117,288 | ₩117,449 | ₩115,457 | ₩116,553 | -0.63% | 8.3만 |
|---|
| 2026.04.22 | ₩118,291 | ₩118,692 | ₩117,395 | ₩117,569 | -0.61% | 26.5만 |
|---|
| 2026.04.21 | ₩118,692 | ₩119,935 | ₩117,449 | ₩117,623 | -0.90% | 9.2만 |
|---|
| 2026.04.20 | ₩117,810 | ₩118,705 | ₩117,810 | ₩118,558 | +0.64% | 4만 |
|---|
| 2026.04.17 | ₩117,917 | ₩119,333 | ₩117,917 | ₩118,130 | +0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩117,476 | ₩117,917 | ₩116,887 | ₩117,061 | -0.35% | 3.7만 |
|---|
| 2026.04.15 | ₩117,435 | ₩118,050 | ₩116,887 | ₩117,542 | +0.09% | 7.2만 |
|---|
| 2026.04.14 | ₩116,059 | ₩117,048 | ₩116,059 | ₩116,754 | +0.60% | 9.8만 |
|---|
| 2026.04.13 | ₩113,653 | ₩116,380 | ₩113,626 | ₩116,286 | +2.32% | 12.1만 |
|---|
| 2026.04.10 | ₩115,270 | ₩115,270 | ₩114,268 | ₩114,508 | -0.66% | 5.5만 |
|---|
| 2026.04.09 | ₩114,575 | ₩115,952 | ₩114,268 | ₩115,537 | +0.84% | 7.3만 |
|---|
| 2026.04.08 | ₩115,110 | ₩115,818 | ₩114,695 | ₩115,083 | -0.02% | 13.9만 |
|---|
| 2026.04.07 | ₩111,180 | ₩112,289 | ₩111,180 | ₩112,049 | +0.78% | 11.9만 |
|---|
| 2026.04.06 | ₩111,060 | ₩112,129 | ₩111,060 | ₩111,942 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩109,336 | ₩111,688 | ₩108,961 | ₩111,153 | +1.66% | 11.2만 |
|---|
| 2026.04.01 | ₩111,675 | ₩111,875 | ₩110,445 | ₩110,833 | -0.75% | 11.4만 |
|---|
| 2026.03.31 | ₩109,402 | ₩110,859 | ₩108,199 | ₩110,726 | +1.21% | 68.8만 |
|---|
| 2026.03.30 | ₩108,012 | ₩108,935 | ₩107,585 | ₩108,026 | +0.01% | 78.6만 |
|---|
| 2026.03.27 | ₩109,188 | ₩109,188 | ₩106,756 | ₩107,090 | -1.92% | 8.5만 |
|---|
| 2026.03.26 | ₩110,084 | ₩110,699 | ₩109,442 | ₩109,884 | -0.18% | 6.8만 |
|---|
| 2026.03.25 | ₩111,113 | ₩112,009 | ₩110,044 | ₩110,592 | -0.47% | 4.4만 |
|---|
| 2026.03.24 | ₩109,122 | ₩111,006 | ₩109,122 | ₩110,338 | +1.11% | 7.4만 |
|---|
| 2026.03.23 | ₩111,180 | ₩111,675 | ₩110,218 | ₩110,285 | -0.81% | 7.9만 |
|---|
| 2026.03.20 | ₩109,015 | ₩109,870 | ₩108,614 | ₩109,282 | +0.25% | 12.6만 |
|---|
| 2026.03.19 | ₩108,266 | ₩109,563 | ₩107,959 | ₩109,162 | +0.83% | 11만 |
|---|
| 2026.03.18 | ₩109,736 | ₩110,538 | ₩108,894 | ₩108,988 | -0.68% | 13.8만 |
|---|
| 2026.03.17 | ₩110,338 | ₩111,487 | ₩110,137 | ₩110,271 | -0.06% | 7만 |
|---|
| 2026.03.16 | ₩109,803 | ₩110,939 | ₩109,389 | ₩109,884 | +0.07% | 13.3만 |
|---|
| 2026.03.13 | ₩109,402 | ₩110,258 | ₩108,828 | ₩108,894 | -0.46% | 29.3만 |
|---|
| 2026.03.12 | ₩109,456 | ₩109,616 | ₩108,788 | ₩108,868 | -0.54% | 17.3만 |
|---|
| 2026.03.11 | ₩111,528 | ₩111,942 | ₩109,990 | ₩110,926 | -0.54% | 12.8만 |
|---|
| 2026.03.10 | ₩112,330 | ₩113,252 | ₩111,153 | ₩111,915 | -0.37% | 14.9만 |
|---|
| 2026.03.09 | ₩111,260 | ₩112,837 | ₩109,536 | ₩112,423 | +1.05% | 17.3만 |
|---|
| 2026.03.06 | ₩112,343 | ₩112,704 | ₩110,899 | ₩112,637 | +0.26% | 24.1만 |
|---|
| 2026.03.05 | ₩114,575 | ₩115,591 | ₩113,680 | ₩114,468 | -0.09% | 11.7만 |
|---|
| 2026.03.04 | ₩114,749 | ₩115,497 | ₩114,334 | ₩115,177 | +0.37% | 6.1만 |
|---|
| 2026.03.03 | ₩112,316 | ₩115,096 | ₩111,795 | ₩114,348 | +1.81% | 11.1만 |
|---|
| 2026.03.02 | ₩112,971 | ₩115,257 | ₩112,771 | ₩114,522 | +1.37% | 8.8만 |
|---|
| 2026.02.27 | ₩116,219 | ₩116,219 | ₩113,947 | ₩114,856 | -1.17% | 8.6만 |
|---|
| 2026.02.26 | ₩116,794 | ₩118,331 | ₩116,794 | ₩117,957 | +1.00% | 11.4만 |
|---|
| 2026.02.25 | ₩115,123 | ₩116,687 | ₩115,043 | ₩116,513 | +1.21% | 5.7만 |
|---|
| 2026.02.24 | ₩113,252 | ₩114,869 | ₩112,771 | ₩114,375 | +0.99% | 17.8만 |
|---|
| 2026.02.23 | ₩117,623 | ₩117,836 | ₩113,693 | ₩113,853 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩117,222 | ₩118,318 | ₩116,660 | ₩118,278 | +0.90% | 9.5만 |
|---|
| 2026.02.19 | ₩117,850 | ₩117,917 | ₩116,660 | ₩117,596 | -0.22% | 22.8만 |
|---|
| 2026.02.18 | ₩118,050 | ₩119,226 | ₩118,050 | ₩118,799 | +0.63% | 5.3만 |
|---|
| 2026.02.17 | ₩117,075 | ₩118,278 | ₩117,075 | ₩117,676 | +0.51% | 7.2만 |
|---|
| 2026.02.13 | ₩116,473 | ₩117,435 | ₩115,778 | ₩116,754 | +0.24% | 13.5만 |
|---|
| 2026.02.12 | ₩119,881 | ₩120,095 | ₩116,286 | ₩116,727 | -2.63% | 11.7만 |
|---|
| 2026.02.11 | ₩121,926 | ₩121,926 | ₩119,253 | ₩119,387 | -2.08% | 6.2만 |
|---|
| 2026.02.10 | ₩122,234 | ₩123,464 | ₩120,576 | ₩121,579 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩122,555 | ₩123,290 | ₩122,555 | ₩122,849 | +0.24% | 5.3만 |
|---|
| 2026.02.06 | ₩121,699 | ₩123,103 | ₩121,699 | ₩122,942 | +1.02% | 7.3만 |
|---|
| 2026.02.05 | ₩121,753 | ₩121,753 | ₩119,775 | ₩120,323 | -1.17% | 7만 |
|---|
| 2026.02.04 | ₩121,312 | ₩122,541 | ₩121,191 | ₩122,060 | +0.62% | 7만 |
|---|
| 2026.02.03 | ₩121,833 | ₩122,581 | ₩120,309 | ₩121,272 | -0.46% | 11.5만 |
|---|
| 2026.02.02 | ₩120,630 | ₩122,327 | ₩120,630 | ₩122,167 | +1.27% | 7.8만 |
|---|
| 2026.01.30 | ₩121,044 | ₩121,151 | ₩119,815 | ₩120,670 | -0.31% | 8.8만 |
|---|
| 2026.01.29 | ₩120,617 | ₩121,352 | ₩119,815 | ₩121,165 | +0.45% | 17.7만 |
|---|
| 2026.01.28 | ₩119,788 | ₩120,323 | ₩119,333 | ₩119,868 | +0.07% | 44.9만 |
|---|
| 2026.01.27 | ₩120,510 | ₩120,643 | ₩119,681 | ₩120,028 | -0.40% | 9.2만 |
|---|
| 2026.01.26 | ₩119,975 | ₩121,111 | ₩119,975 | ₩120,737 | +0.64% | 8.6만 |
|---|
| 2026.01.23 | ₩121,298 | ₩121,378 | ₩119,734 | ₩119,948 | -1.11% | 8.9만 |
|---|
| 2026.01.22 | ₩121,967 | ₩122,728 | ₩121,833 | ₩122,033 | +0.05% | 15만 |
|---|
| 2026.01.21 | ₩120,991 | ₩122,100 | ₩120,871 | ₩121,365 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩121,472 | ₩122,702 | ₩120,256 | ₩120,510 | -0.79% | 9.6만 |
|---|
| 2026.01.16 | ₩123,383 | ₩124,359 | ₩123,276 | ₩123,584 | +0.16% | 9.2만 |
|---|
| 2026.01.15 | ₩122,702 | ₩123,998 | ₩122,702 | ₩123,303 | +0.49% | 9.8만 |
|---|
| 2026.01.14 | ₩122,394 | ₩122,581 | ₩121,352 | ₩122,541 | +0.12% | 11.5만 |
|---|
| 2026.01.13 | ₩124,667 | ₩124,827 | ₩122,648 | ₩122,875 | -1.44% | 10만 |
|---|
| 2026.01.12 | ₩124,145 | ₩125,148 | ₩123,905 | ₩124,907 | +0.61% | 11.1만 |
|---|
| 2026.01.09 | ₩126,458 | ₩126,966 | ₩126,070 | ₩126,070 | -0.31% | 9.7만 |
|---|
| 2026.01.08 | ₩125,469 | ₩127,166 | ₩125,402 | ₩126,337 | +0.69% | 10.1만 |
|---|
| 2026.01.07 | ₩127,433 | ₩127,433 | ₩125,642 | ₩125,749 | -1.32% | 9.4만 |
|---|
| 2026.01.06 | ₩126,725 | ₩127,981 | ₩126,725 | ₩127,754 | +0.81% | 10.8만 |
|---|
| 2026.01.05 | ₩123,972 | ₩127,808 | ₩123,972 | ₩127,019 | +2.46% | 13.6만 |
|---|
| 2026.01.02 | ₩123,423 | ₩124,225 | ₩122,835 | ₩124,132 | +0.57% | 9.9만 |
|---|
| 2025.12.31 | ₩124,399 | ₩124,399 | ₩123,303 | ₩123,303 | -0.88% | 4.2만 |
|---|
| 2025.12.30 | ₩124,707 | ₩124,707 | ₩124,212 | ₩124,239 | -0.38% | 4.8만 |
|---|
| 2025.12.29 | ₩125,362 | ₩125,362 | ₩124,560 | ₩124,640 | -0.58% | 13.5만 |
|---|
| 2025.12.26 | ₩125,696 | ₩125,763 | ₩125,094 | ₩125,428 | -0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩125,174 | ₩126,057 | ₩125,001 | ₩125,736 | +0.45% | 5만 |
|---|
| 2025.12.23 | ₩124,707 | ₩125,335 | ₩124,707 | ₩125,041 | +0.27% | 6.8만 |
|---|
| 2025.12.22 | ₩123,410 | ₩124,974 | ₩123,410 | ₩124,787 | +1.12% | 9.5만 |
|---|
| 2025.12.19 | ₩122,595 | ₩123,544 | ₩122,595 | ₩123,143 | +0.45% | 7만 |
|---|
| 2025.12.18 | ₩122,996 | ₩123,530 | ₩122,033 | ₩122,354 | -0.52% | 17.1만 |
|---|
| 2025.12.17 | ₩122,969 | ₩123,584 | ₩122,354 | ₩122,448 | -0.42% | 13.1만 |
|---|
| 2025.12.16 | ₩123,357 | ₩123,357 | ₩122,114 | ₩122,488 | -0.70% | 7.4만 |
|---|
| 2025.12.15 | ₩124,145 | ₩124,386 | ₩123,263 | ₩123,597 | -0.44% | 10.6만 |
|---|
| 2025.12.12 | ₩124,386 | ₩124,386 | ₩123,156 | ₩123,597 | -0.63% | 7만 |
|---|
| 2025.12.11 | ₩121,793 | ₩123,985 | ₩121,793 | ₩123,744 | +1.60% | 9.5만 |
|---|
| 2025.12.10 | ₩119,975 | ₩122,167 | ₩119,962 | ₩121,726 | +1.46% | 9.7만 |
|---|
| 2025.12.09 | ₩120,630 | ₩121,673 | ₩120,042 | ₩120,055 | -0.48% | 7.5만 |
|---|
| 2025.12.08 | ₩121,071 | ₩121,098 | ₩120,082 | ₩120,563 | -0.42% | 16.4만 |
|---|
| 2025.12.05 | ₩120,643 | ₩121,579 | ₩120,643 | ₩120,991 | +0.29% | 116.2만 |
|---|
| 2025.12.04 | ₩120,510 | ₩121,218 | ₩120,456 | ₩120,817 | +0.26% | 3.8만 |
|---|
| 2025.12.03 | ₩118,745 | ₩120,590 | ₩118,745 | ₩120,483 | +1.46% | 3.7만 |
|---|
| 2025.12.02 | ₩118,866 | ₩119,293 | ₩118,264 | ₩118,652 | -0.18% | 6.4만 |
|---|
| 2025.12.01 | ₩118,999 | ₩119,561 | ₩118,612 | ₩118,678 | -0.27% | 4.5만 |
|---|
| 2025.11.28 | ₩119,053 | ₩120,095 | ₩119,053 | ₩119,614 | +0.47% | 2.3만 |
|---|
| 2025.11.26 | ₩117,997 | ₩119,213 | ₩117,997 | ₩118,719 | +0.61% | 5.6만 |
|---|
| 2025.11.25 | ₩116,433 | ₩117,997 | ₩116,433 | ₩117,743 | +1.13% | 8만 |
|---|
| 2025.11.24 | ₩115,537 | ₩116,313 | ₩114,802 | ₩116,192 | +0.57% | 49.3만 |
|---|
| 2025.11.21 | ₩114,936 | ₩115,912 | ₩114,107 | ₩115,390 | +0.40% | 6.4만 |
|---|
| 2025.11.20 | ₩116,406 | ₩117,315 | ₩114,040 | ₩114,054 | -2.02% | 13.7만 |
|---|
| 2025.11.19 | ₩114,709 | ₩115,551 | ₩114,535 | ₩115,404 | +0.61% | 6.2만 |
|---|
| 2025.11.18 | ₩114,294 | ₩115,497 | ₩114,121 | ₩114,655 | +0.32% | 3.7만 |
|---|
| 2025.11.17 | ₩117,422 | ₩117,422 | ₩114,375 | ₩114,789 | -2.24% | 5.8만 |
|---|
| 2025.11.14 | ₩118,024 | ₩118,157 | ₩116,941 | ₩117,329 | -0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩120,229 | ₩120,523 | ₩118,398 | ₩118,518 | -1.42% | 3.7만 |
|---|
| 2025.11.12 | ₩119,534 | ₩121,138 | ₩119,534 | ₩120,523 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩119,066 | ₩119,668 | ₩118,799 | ₩119,440 | +0.31% | 4.3만 |
|---|
| 2025.11.10 | ₩118,826 | ₩119,360 | ₩118,398 | ₩118,959 | +0.11% | 4만 |
|---|
| 2025.11.07 | ₩117,409 | ₩118,518 | ₩116,767 | ₩118,505 | +0.93% | 4.8만 |
|---|
| 2025.11.06 | ₩117,877 | ₩118,318 | ₩117,101 | ₩117,783 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩117,836 | ₩118,638 | ₩117,262 | ₩118,184 | +0.29% | 4.4만 |
|---|
| 2025.11.04 | ₩116,847 | ₩118,197 | ₩116,593 | ₩117,689 | +0.72% | 5.8만 |
|---|
| 2025.11.03 | ₩117,796 | ₩117,796 | ₩116,366 | ₩117,476 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩116,968 | ₩118,037 | ₩116,968 | ₩117,796 | +0.71% | 5.1만 |
|---|
| 2025.10.30 | ₩116,847 | ₩118,678 | ₩116,847 | ₩117,395 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩117,903 | ₩118,130 | ₩116,553 | ₩117,115 | -0.67% | 4.6만 |
|---|
| 2025.10.28 | ₩119,106 | ₩119,253 | ₩118,465 | ₩118,585 | -0.44% | 7만 |
|---|
| 2025.10.27 | ₩119,267 | ₩119,293 | ₩118,892 | ₩119,106 | -0.13% | 4.6만 |
|---|
| 2025.10.24 | ₩117,783 | ₩118,946 | ₩117,783 | ₩118,585 | +0.68% | 6.8만 |
|---|
| 2025.10.23 | ₩117,048 | ₩117,302 | ₩116,527 | ₩117,008 | -0.03% | 3만 |
|---|
| 2025.10.22 | ₩117,663 | ₩117,663 | ₩116,085 | ₩116,700 | -0.82% | 5.5만 |
|---|
| 2025.10.21 | ₩117,596 | ₩118,398 | ₩117,516 | ₩117,516 | -0.07% | 4만 |
|---|
| 2025.10.20 | ₩116,486 | ₩117,983 | ₩116,486 | ₩117,810 | +1.14% | 6.1만 |
|---|
| 2025.10.17 | ₩115,484 | ₩116,473 | ₩115,243 | ₩116,072 | +0.51% | 7만 |
|---|
| 2025.10.16 | ₩118,425 | ₩118,425 | ₩114,655 | ₩115,203 | -2.72% | 5만 |
|---|
| 2025.10.15 | ₩118,906 | ₩119,627 | ₩117,957 | ₩118,371 | -0.45% | 6.8만 |
|---|
| 2025.10.14 | ₩115,965 | ₩118,772 | ₩115,725 | ₩118,037 | +1.79% | 8.9만 |
|---|
| 2025.10.13 | ₩116,219 | ₩116,968 | ₩116,019 | ₩116,727 | +0.44% | 5.9만 |
|---|
| 2025.10.10 | ₩118,344 | ₩118,732 | ₩115,203 | ₩115,203 | -2.65% | 5.6만 |
|---|