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 | ₩121,578 | ₩123,072 | ₩121,578 | ₩122,872 | +1.06% | 25.1만 |
| 2026.10.08 | ₩119,963 | ₩121,751 | ₩119,963 | ₩121,537 | +1.31% | 86.6만 |
| 2026.10.07 | ₩120,230 | ₩120,723 | ₩119,816 | ₩120,683 | +0.38% | 13.7만 |
| 2026.10.06 | ₩121,431 | ₩122,125 | ₩121,204 | ₩121,391 | -0.03% | 6만 |
| 2026.10.05 | ₩120,323 | ₩121,431 | ₩120,016 | ₩121,124 | +0.67% | 7만 |
| 2026.10.02 | ₩120,497 | ₩120,790 | ₩119,763 | ₩120,336 | -0.13% | 8.1만 |
| 2026.10.01 | ₩119,696 | ₩120,270 | ₩118,481 | ₩120,096 | +0.33% | 30.6만 |
| 2026.09.30 | ₩121,444 | ₩121,444 | ₩120,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,003 |
| -1.19% |
| 4.7만 |
| 2026.09.29 | ₩122,098 | ₩122,245 | ₩120,817 | ₩121,484 | -0.50% | 6.3만 |
|---|
| 2026.09.28 | ₩122,992 | ₩123,232 | ₩121,871 | ₩122,005 | -0.80% | 13.2만 |
|---|
| 2026.09.25 | ₩123,152 | ₩123,579 | ₩122,312 | ₩123,539 | +0.31% | 8.9만 |
|---|
| 2026.09.24 | ₩122,779 | ₩123,259 | ₩122,005 | ₩122,805 | +0.02% | 11.1만 |
|---|
| 2026.09.23 | ₩122,859 | ₩123,953 | ₩122,712 | ₩122,739 | -0.10% | 11.2만 |
|---|
| 2026.09.22 | ₩126,275 | ₩126,275 | ₩122,885 | ₩123,392 | -2.28% | 15.8만 |
|---|
| 2026.09.21 | ₩126,182 | ₩126,182 | ₩125,461 | ₩125,955 | -0.18% | 4.4만 |
|---|
| 2026.09.18 | ₩124,580 | ₩125,408 | ₩124,287 | ₩125,274 | +0.56% | 11.3만 |
|---|
| 2026.09.17 | ₩126,035 | ₩126,035 | ₩124,607 | ₩125,021 | -0.80% | 6.8만 |
|---|
| 2026.09.16 | ₩127,276 | ₩127,276 | ₩123,940 | ₩125,101 | -1.71% | 11만 |
|---|
| 2026.09.15 | ₩127,716 | ₩127,716 | ₩126,275 | ₩127,329 | -0.30% | 34.2만 |
|---|
| 2026.09.14 | ₩128,944 | ₩129,078 | ₩127,556 | ₩128,090 | -0.66% | 7.1만 |
|---|
| 2026.09.11 | ₩129,371 | ₩129,678 | ₩128,397 | ₩128,958 | -0.32% | 5.3만 |
|---|
| 2026.09.10 | ₩128,397 | ₩128,557 | ₩127,716 | ₩128,063 | -0.26% | 5만 |
|---|
| 2026.09.09 | ₩128,704 | ₩129,278 | ₩127,983 | ₩128,704 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩129,999 | ₩130,132 | ₩129,144 | ₩129,144 | -0.66% | 4.8만 |
|---|
| 2026.09.04 | ₩130,559 | ₩131,120 | ₩130,305 | ₩130,746 | +0.14% | 13.2만 |
|---|
| 2026.09.03 | ₩130,185 | ₩131,667 | ₩130,185 | ₩131,587 | +1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩129,011 | ₩130,973 | ₩129,011 | ₩129,505 | +0.38% | 8.9만 |
|---|
| 2026.09.01 | ₩129,478 | ₩130,386 | ₩128,397 | ₩128,490 | -0.76% | 9.7만 |
|---|
| 2026.08.31 | ₩130,105 | ₩130,132 | ₩129,785 | ₩129,852 | -0.19% | 6.8만 |
|---|
| 2026.08.28 | ₩130,359 | ₩131,320 | ₩130,319 | ₩130,532 | +0.13% | 5만 |
|---|
| 2026.08.27 | ₩129,945 | ₩130,826 | ₩129,692 | ₩130,079 | +0.10% | 6.2만 |
|---|
| 2026.08.26 | ₩130,773 | ₩131,026 | ₩130,305 | ₩130,706 | -0.05% | 10.4만 |
|---|
| 2026.08.25 | ₩130,452 | ₩130,959 | ₩129,785 | ₩130,879 | +0.33% | 8.4만 |
|---|
| 2026.08.24 | ₩129,385 | ₩130,919 | ₩129,385 | ₩130,479 | +0.85% | 8만 |
|---|
| 2026.08.21 | ₩128,490 | ₩129,451 | ₩128,490 | ₩129,078 | +0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩128,998 | ₩129,305 | ₩127,583 | ₩127,703 | -1.00% | 8.7만 |
|---|
| 2026.08.19 | ₩130,452 | ₩130,719 | ₩129,051 | ₩129,198 | -0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩129,865 | ₩130,426 | ₩129,491 | ₩130,212 | +0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩130,572 | ₩131,120 | ₩129,732 | ₩129,838 | -0.56% | 8.8만 |
|---|
| 2026.08.14 | ₩131,080 | ₩131,280 | ₩130,853 | ₩130,973 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩131,039 | ₩131,306 | ₩130,105 | ₩131,120 | +0.06% | 6.7만 |
|---|
| 2026.08.12 | ₩130,185 | ₩130,652 | ₩129,785 | ₩130,439 | +0.19% | 4만 |
|---|
| 2026.08.11 | ₩129,865 | ₩130,572 | ₩129,772 | ₩129,918 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩129,091 | ₩130,279 | ₩129,091 | ₩129,865 | +0.60% | 7.2만 |
|---|
| 2026.08.07 | ₩129,265 | ₩129,505 | ₩128,851 | ₩129,238 | -0.02% | 5.1만 |
|---|
| 2026.08.06 | ₩130,933 | ₩130,933 | ₩129,198 | ₩129,505 | -1.09% | 8.3만 |
|---|
| 2026.08.05 | ₩130,733 | ₩130,986 | ₩129,905 | ₩130,225 | -0.39% | 6만 |
|---|
| 2026.08.04 | ₩128,664 | ₩130,399 | ₩128,664 | ₩129,932 | +0.99% | 7.8만 |
|---|
| 2026.08.03 | ₩128,424 | ₩128,837 | ₩127,743 | ₩128,691 | +0.21% | 5.5만 |
|---|
| 2026.07.31 | ₩127,383 | ₩127,837 | ₩126,809 | ₩127,476 | +0.07% | 5.3만 |
|---|
| 2026.07.30 | ₩126,542 | ₩127,596 | ₩125,715 | ₩127,396 | +0.67% | 3.9만 |
|---|
| 2026.07.29 | ₩127,877 | ₩128,143 | ₩125,941 | ₩126,035 | -1.44% | 6.2만 |
|---|
| 2026.07.28 | ₩127,837 | ₩128,504 | ₩127,169 | ₩128,504 | +0.52% | 6.4만 |
|---|
| 2026.07.27 | ₩127,049 | ₩127,930 | ₩126,529 | ₩127,263 | +0.17% | 9.6만 |
|---|
| 2026.07.24 | ₩125,207 | ₩126,182 | ₩124,901 | ₩126,075 | +0.69% | 18.8만 |
|---|
| 2026.07.23 | ₩124,954 | ₩125,248 | ₩124,527 | ₩125,221 | +0.21% | 5만 |
|---|
| 2026.07.22 | ₩126,008 | ₩126,315 | ₩125,648 | ₩125,941 | -0.05% | 5.2만 |
|---|
| 2026.07.21 | ₩125,568 | ₩126,355 | ₩124,754 | ₩125,821 | +0.20% | 7.8만 |
|---|
| 2026.07.20 | ₩126,248 | ₩126,329 | ₩125,288 | ₩125,488 | -0.60% | 15만 |
|---|
| 2026.07.17 | ₩126,969 | ₩127,570 | ₩125,861 | ₩126,115 | -0.67% | 9.4만 |
|---|
| 2026.07.16 | ₩127,970 | ₩128,050 | ₩126,996 | ₩127,756 | -0.17% | 6.8만 |
|---|
| 2026.07.15 | ₩126,742 | ₩128,037 | ₩126,742 | ₩127,570 | +0.65% | 8.2만 |
|---|
| 2026.07.14 | ₩124,807 | ₩127,516 | ₩124,807 | ₩126,248 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩125,421 | ₩125,568 | ₩124,594 | ₩125,448 | +0.02% | 7.2만 |
|---|
| 2026.07.10 | ₩125,488 | ₩125,568 | ₩124,367 | ₩124,941 | -0.44% | 69.9만 |
|---|
| 2026.07.09 | ₩123,339 | ₩124,887 | ₩123,259 | ₩124,634 | +1.05% | 28.9만 |
|---|
| 2026.07.08 | ₩124,834 | ₩124,834 | ₩122,899 | ₩122,952 | -1.51% | 8.7만 |
|---|
| 2026.07.07 | ₩126,329 | ₩126,782 | ₩125,528 | ₩125,595 | -0.58% | 7.2만 |
|---|
| 2026.07.06 | ₩124,887 | ₩126,155 | ₩124,820 | ₩126,142 | +1.00% | 16.7만 |
|---|
| 2026.07.02 | ₩124,273 | ₩124,607 | ₩123,806 | ₩124,607 | +0.27% | 5.4만 |
|---|
| 2026.07.01 | ₩121,110 | ₩123,873 | ₩120,844 | ₩123,192 | +1.72% | 7.3만 |
|---|
| 2026.06.30 | ₩120,657 | ₩121,257 | ₩120,230 | ₩120,737 | +0.07% | 4.4만 |
|---|
| 2026.06.29 | ₩120,710 | ₩121,471 | ₩120,710 | ₩120,803 | +0.08% | 3.4만 |
|---|
| 2026.06.26 | ₩120,844 | ₩121,431 | ₩119,976 | ₩120,456 | -0.32% | 6.5만 |
|---|
| 2026.06.25 | ₩121,631 | ₩123,352 | ₩120,630 | ₩120,790 | -0.69% | 4.9만 |
|---|
| 2026.06.24 | ₩121,537 | ₩122,111 | ₩121,070 | ₩121,110 | -0.35% | 4.9만 |
|---|
| 2026.06.23 | ₩121,244 | ₩122,178 | ₩121,177 | ₩121,738 | +0.41% | 6.6만 |
|---|
| 2026.06.22 | ₩121,377 | ₩122,285 | ₩121,377 | ₩121,644 | +0.22% | 5.4만 |
|---|
| 2026.06.18 | ₩123,139 | ₩123,139 | ₩120,750 | ₩120,990 | -1.74% | 7.3만 |
|---|
| 2026.06.17 | ₩122,405 | ₩123,886 | ₩121,698 | ₩122,071 | -0.27% | 9.8만 |
|---|
| 2026.06.16 | ₩121,511 | ₩122,779 | ₩121,511 | ₩122,645 | +0.93% | 4.4만 |
|---|
| 2026.06.15 | ₩121,150 | ₩121,724 | ₩120,617 | ₩120,737 | -0.34% | 5.4만 |
|---|
| 2026.06.12 | ₩119,482 | ₩120,964 | ₩119,335 | ₩120,470 | +0.83% | 8.8만 |
|---|
| 2026.06.11 | ₩117,881 | ₩118,948 | ₩117,147 | ₩118,655 | +0.66% | 10.1만 |
|---|
| 2026.06.10 | ₩118,295 | ₩119,095 | ₩117,547 | ₩117,601 | -0.59% | 13.7만 |
|---|
| 2026.06.09 | ₩117,814 | ₩119,002 | ₩117,280 | ₩118,508 | +0.59% | 9.6만 |
|---|
| 2026.06.08 | ₩117,667 | ₩118,295 | ₩117,227 | ₩117,307 | -0.31% | 4.2만 |
|---|
| 2026.06.05 | ₩118,241 | ₩118,308 | ₩117,347 | ₩117,761 | -0.41% | 9.9만 |
|---|
| 2026.06.04 | ₩116,079 | ₩118,161 | ₩116,079 | ₩117,948 | +1.61% | 9.9만 |
|---|
| 2026.06.03 | ₩115,238 | ₩115,238 | ₩113,890 | ₩114,718 | -0.45% | 10.9만 |
|---|
| 2026.06.02 | ₩115,519 | ₩116,453 | ₩115,172 | ₩116,052 | +0.46% | 6.6만 |
|---|
| 2026.06.01 | ₩115,759 | ₩116,413 | ₩115,412 | ₩116,052 | +0.25% | 6.3만 |
|---|
| 2026.05.29 | ₩115,719 | ₩116,920 | ₩115,719 | ₩116,573 | +0.74% | 4.8만 |
|---|
| 2026.05.28 | ₩115,399 | ₩115,812 | ₩115,105 | ₩115,679 | +0.24% | 22.1만 |
|---|
| 2026.05.27 | ₩116,573 | ₩117,000 | ₩115,572 | ₩115,946 | -0.54% | 38.8만 |
|---|
| 2026.05.26 | ₩117,053 | ₩117,601 | ₩116,533 | ₩116,813 | -0.21% | 9.5만 |
|---|
| 2026.05.22 | ₩116,746 | ₩117,227 | ₩116,680 | ₩116,840 | +0.08% | 8.1만 |
|---|
| 2026.05.21 | ₩115,705 | ₩116,480 | ₩115,292 | ₩116,373 | +0.58% | 7.1만 |
|---|
| 2026.05.20 | ₩114,945 | ₩116,199 | ₩114,651 | ₩116,119 | +1.02% | 85.1만 |
|---|
| 2026.05.19 | ₩115,826 | ₩116,026 | ₩114,531 | ₩114,651 | -1.01% | 4.2만 |
|---|
| 2026.05.18 | ₩114,811 | ₩116,346 | ₩114,811 | ₩116,146 | +1.16% | 15만 |
|---|
| 2026.05.15 | ₩115,479 | ₩115,839 | ₩114,811 | ₩115,052 | -0.37% | 13.9만 |
|---|
| 2026.05.14 | ₩115,559 | ₩116,119 | ₩115,385 | ₩115,679 | +0.10% | 5.3만 |
|---|
| 2026.05.13 | ₩115,345 | ₩115,492 | ₩114,985 | ₩115,038 | -0.27% | 5.6만 |
|---|
| 2026.05.12 | ₩115,385 | ₩116,533 | ₩114,544 | ₩116,279 | +0.77% | 7.3만 |
|---|
| 2026.05.11 | ₩115,692 | ₩116,119 | ₩115,078 | ₩115,399 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩116,586 | ₩116,586 | ₩115,505 | ₩115,746 | -0.72% | 5.8만 |
|---|
| 2026.05.07 | ₩117,080 | ₩117,667 | ₩116,093 | ₩116,319 | -0.65% | 7.4만 |
|---|
| 2026.05.06 | ₩117,053 | ₩117,707 | ₩117,027 | ₩117,187 | +0.11% | 17.3만 |
|---|
| 2026.05.05 | ₩116,186 | ₩116,773 | ₩115,932 | ₩116,333 | +0.13% | 5.6만 |
|---|
| 2026.05.04 | ₩116,613 | ₩117,440 | ₩116,039 | ₩116,079 | -0.46% | 7.6만 |
|---|
| 2026.05.01 | ₩117,988 | ₩118,401 | ₩116,973 | ₩116,973 | -0.86% | 12.2만 |
|---|
| 2026.04.30 | ₩115,959 | ₩117,801 | ₩115,812 | ₩117,520 | +1.35% | 5.6만 |
|---|
| 2026.04.29 | ₩117,307 | ₩117,667 | ₩116,453 | ₩116,880 | -0.36% | 5.6만 |
|---|
| 2026.04.28 | ₩117,494 | ₩117,494 | ₩116,653 | ₩116,760 | -0.62% | 5.3만 |
|---|
| 2026.04.27 | ₩115,385 | ₩116,827 | ₩115,385 | ₩116,626 | +1.08% | 11만 |
|---|
| 2026.04.24 | ₩116,093 | ₩116,093 | ₩115,599 | ₩115,719 | -0.32% | 4.7만 |
|---|
| 2026.04.23 | ₩117,107 | ₩117,267 | ₩115,278 | ₩116,373 | -0.63% | 8.3만 |
|---|
| 2026.04.22 | ₩118,108 | ₩118,508 | ₩117,214 | ₩117,387 | -0.61% | 26.5만 |
|---|
| 2026.04.21 | ₩118,508 | ₩119,749 | ₩117,267 | ₩117,440 | -0.90% | 9.2만 |
|---|
| 2026.04.20 | ₩117,627 | ₩118,521 | ₩117,627 | ₩118,375 | +0.64% | 4만 |
|---|
| 2026.04.17 | ₩117,734 | ₩119,149 | ₩117,734 | ₩117,948 | +0.18% | 4.2만 |
|---|
| 2026.04.16 | ₩117,294 | ₩117,734 | ₩116,706 | ₩116,880 | -0.35% | 3.7만 |
|---|
| 2026.04.15 | ₩117,254 | ₩117,867 | ₩116,706 | ₩117,360 | +0.09% | 7.2만 |
|---|
| 2026.04.14 | ₩115,879 | ₩116,867 | ₩115,879 | ₩116,573 | +0.60% | 9.8만 |
|---|
| 2026.04.13 | ₩113,477 | ₩116,199 | ₩113,450 | ₩116,106 | +2.32% | 12.1만 |
|---|
| 2026.04.10 | ₩115,092 | ₩115,092 | ₩114,091 | ₩114,331 | -0.66% | 5.5만 |
|---|
| 2026.04.09 | ₩114,398 | ₩115,772 | ₩114,091 | ₩115,359 | +0.84% | 7.3만 |
|---|
| 2026.04.08 | ₩114,931 | ₩115,639 | ₩114,518 | ₩114,905 | -0.02% | 13.9만 |
|---|
| 2026.04.07 | ₩111,008 | ₩112,116 | ₩111,008 | ₩111,875 | +0.78% | 11.9만 |
|---|
| 2026.04.06 | ₩110,888 | ₩111,955 | ₩110,888 | ₩111,769 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩109,166 | ₩111,515 | ₩108,793 | ₩110,981 | +1.66% | 11.2만 |
|---|
| 2026.04.01 | ₩111,502 | ₩111,702 | ₩110,274 | ₩110,661 | -0.75% | 11.4만 |
|---|
| 2026.03.31 | ₩109,233 | ₩110,688 | ₩108,032 | ₩110,554 | +1.21% | 68.8만 |
|---|
| 2026.03.30 | ₩107,845 | ₩108,766 | ₩107,418 | ₩107,858 | +0.01% | 78.6만 |
|---|
| 2026.03.27 | ₩109,019 | ₩109,019 | ₩106,591 | ₩106,924 | -1.92% | 8.5만 |
|---|
| 2026.03.26 | ₩109,914 | ₩110,527 | ₩109,273 | ₩109,713 | -0.18% | 6.8만 |
|---|
| 2026.03.25 | ₩110,941 | ₩111,835 | ₩109,874 | ₩110,421 | -0.47% | 4.4만 |
|---|
| 2026.03.24 | ₩108,953 | ₩110,834 | ₩108,953 | ₩110,167 | +1.11% | 7.4만 |
|---|
| 2026.03.23 | ₩111,008 | ₩111,502 | ₩110,047 | ₩110,114 | -0.81% | 7.9만 |
|---|
| 2026.03.20 | ₩108,846 | ₩109,700 | ₩108,446 | ₩109,113 | +0.25% | 12.6만 |
|---|
| 2026.03.19 | ₩108,099 | ₩109,393 | ₩107,792 | ₩108,993 | +0.83% | 11만 |
|---|
| 2026.03.18 | ₩109,567 | ₩110,367 | ₩108,726 | ₩108,819 | -0.68% | 13.8만 |
|---|
| 2026.03.17 | ₩110,167 | ₩111,315 | ₩109,967 | ₩110,100 | -0.06% | 7만 |
|---|
| 2026.03.16 | ₩109,633 | ₩110,768 | ₩109,220 | ₩109,713 | +0.07% | 13.3만 |
|---|
| 2026.03.13 | ₩109,233 | ₩110,087 | ₩108,659 | ₩108,726 | -0.46% | 29.3만 |
|---|
| 2026.03.12 | ₩109,286 | ₩109,446 | ₩108,619 | ₩108,699 | -0.54% | 17.3만 |
|---|
| 2026.03.11 | ₩111,355 | ₩111,769 | ₩109,820 | ₩110,754 | -0.54% | 12.8만 |
|---|
| 2026.03.10 | ₩112,156 | ₩113,076 | ₩110,981 | ₩111,742 | -0.37% | 14.9만 |
|---|
| 2026.03.09 | ₩111,088 | ₩112,663 | ₩109,366 | ₩112,249 | +1.05% | 17.3만 |
|---|
| 2026.03.06 | ₩112,169 | ₩112,529 | ₩110,728 | ₩112,463 | +0.26% | 24.1만 |
|---|
| 2026.03.05 | ₩114,398 | ₩115,412 | ₩113,503 | ₩114,291 | -0.09% | 11.7만 |
|---|
| 2026.03.04 | ₩114,571 | ₩115,318 | ₩114,157 | ₩114,998 | +0.37% | 6.1만 |
|---|
| 2026.03.03 | ₩112,142 | ₩114,918 | ₩111,622 | ₩114,171 | +1.81% | 11.1만 |
|---|
| 2026.03.02 | ₩112,796 | ₩115,078 | ₩112,596 | ₩114,344 | +1.37% | 8.8만 |
|---|
| 2026.02.27 | ₩116,039 | ₩116,039 | ₩113,770 | ₩114,678 | -1.17% | 8.6만 |
|---|
| 2026.02.26 | ₩116,613 | ₩118,148 | ₩116,613 | ₩117,774 | +1.00% | 11.4만 |
|---|
| 2026.02.25 | ₩114,945 | ₩116,506 | ₩114,865 | ₩116,333 | +1.21% | 5.7만 |
|---|
| 2026.02.24 | ₩113,076 | ₩114,691 | ₩112,596 | ₩114,197 | +0.99% | 17.8만 |
|---|
| 2026.02.23 | ₩117,440 | ₩117,654 | ₩113,517 | ₩113,677 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩117,040 | ₩118,134 | ₩116,480 | ₩118,094 | +0.90% | 9.5만 |
|---|
| 2026.02.19 | ₩117,667 | ₩117,734 | ₩116,480 | ₩117,414 | -0.22% | 22.8만 |
|---|
| 2026.02.18 | ₩117,867 | ₩119,042 | ₩117,867 | ₩118,615 | +0.63% | 5.3만 |
|---|
| 2026.02.17 | ₩116,893 | ₩118,094 | ₩116,893 | ₩117,494 | +0.51% | 7.2만 |
|---|
| 2026.02.13 | ₩116,293 | ₩117,254 | ₩115,599 | ₩116,573 | +0.24% | 13.5만 |
|---|
| 2026.02.12 | ₩119,696 | ₩119,909 | ₩116,106 | ₩116,546 | -2.63% | 11.7만 |
|---|
| 2026.02.11 | ₩121,738 | ₩121,738 | ₩119,069 | ₩119,202 | -2.08% | 6.2만 |
|---|
| 2026.02.10 | ₩122,045 | ₩123,272 | ₩120,390 | ₩121,391 | -0.54% | 6.4만 |
|---|
| 2026.02.09 | ₩122,365 | ₩123,099 | ₩122,365 | ₩122,658 | +0.24% | 5.3만 |
|---|
| 2026.02.06 | ₩121,511 | ₩122,912 | ₩121,511 | ₩122,752 | +1.02% | 7.3만 |
|---|
| 2026.02.05 | ₩121,564 | ₩121,564 | ₩119,589 | ₩120,136 | -1.17% | 7만 |
|---|
| 2026.02.04 | ₩121,124 | ₩122,352 | ₩121,004 | ₩121,871 | +0.62% | 7만 |
|---|
| 2026.02.03 | ₩121,644 | ₩122,392 | ₩120,123 | ₩121,084 | -0.46% | 11.5만 |
|---|
| 2026.02.02 | ₩120,443 | ₩122,138 | ₩120,443 | ₩121,978 | +1.27% | 7.8만 |
|---|
| 2026.01.30 | ₩120,857 | ₩120,964 | ₩119,629 | ₩120,483 | -0.31% | 8.8만 |
|---|
| 2026.01.29 | ₩120,430 | ₩121,164 | ₩119,629 | ₩120,977 | +0.45% | 17.7만 |
|---|
| 2026.01.28 | ₩119,602 | ₩120,136 | ₩119,149 | ₩119,682 | +0.07% | 44.9만 |
|---|
| 2026.01.27 | ₩120,323 | ₩120,456 | ₩119,496 | ₩119,843 | -0.40% | 9.2만 |
|---|
| 2026.01.26 | ₩119,789 | ₩120,924 | ₩119,789 | ₩120,550 | +0.64% | 8.6만 |
|---|
| 2026.01.23 | ₩121,110 | ₩121,190 | ₩119,549 | ₩119,763 | -1.11% | 8.9만 |
|---|
| 2026.01.22 | ₩121,778 | ₩122,538 | ₩121,644 | ₩121,844 | +0.05% | 15만 |
|---|
| 2026.01.21 | ₩120,803 | ₩121,911 | ₩120,683 | ₩121,177 | +0.31% | 8만 |
|---|
| 2026.01.20 | ₩121,284 | ₩122,512 | ₩120,069 | ₩120,323 | -0.79% | 9.6만 |
|---|
| 2026.01.16 | ₩123,192 | ₩124,167 | ₩123,086 | ₩123,392 | +0.16% | 9.2만 |
|---|
| 2026.01.15 | ₩122,512 | ₩123,806 | ₩122,512 | ₩123,112 | +0.49% | 9.8만 |
|---|
| 2026.01.14 | ₩122,205 | ₩122,392 | ₩121,164 | ₩122,352 | +0.12% | 11.5만 |
|---|
| 2026.01.13 | ₩124,473 | ₩124,634 | ₩122,458 | ₩122,685 | -1.44% | 10만 |
|---|
| 2026.01.12 | ₩123,953 | ₩124,954 | ₩123,713 | ₩124,714 | +0.61% | 11.1만 |
|---|
| 2026.01.09 | ₩126,262 | ₩126,769 | ₩125,875 | ₩125,875 | -0.31% | 9.7만 |
|---|
| 2026.01.08 | ₩125,274 | ₩126,969 | ₩125,207 | ₩126,142 | +0.69% | 10.1만 |
|---|
| 2026.01.07 | ₩127,236 | ₩127,236 | ₩125,448 | ₩125,554 | -1.32% | 9.4만 |
|---|
| 2026.01.06 | ₩126,529 | ₩127,783 | ₩126,529 | ₩127,556 | +0.81% | 10.8만 |
|---|
| 2026.01.05 | ₩123,780 | ₩127,610 | ₩123,780 | ₩126,822 | +2.46% | 13.6만 |
|---|
| 2026.01.02 | ₩123,232 | ₩124,033 | ₩122,645 | ₩123,940 | +0.57% | 9.9만 |
|---|
| 2025.12.31 | ₩124,207 | ₩124,207 | ₩123,112 | ₩123,112 | -0.88% | 4.2만 |
|---|
| 2025.12.30 | ₩124,514 | ₩124,514 | ₩124,020 | ₩124,046 | -0.38% | 4.8만 |
|---|
| 2025.12.29 | ₩125,167 | ₩125,167 | ₩124,367 | ₩124,447 | -0.58% | 13.5만 |
|---|
| 2025.12.26 | ₩125,501 | ₩125,568 | ₩124,901 | ₩125,234 | -0.21% | 8.5만 |
|---|
| 2025.12.24 | ₩124,981 | ₩125,861 | ₩124,807 | ₩125,541 | +0.45% | 5만 |
|---|
| 2025.12.23 | ₩124,514 | ₩125,141 | ₩124,514 | ₩124,847 | +0.27% | 6.8만 |
|---|
| 2025.12.22 | ₩123,219 | ₩124,780 | ₩123,219 | ₩124,594 | +1.12% | 9.5만 |
|---|
| 2025.12.19 | ₩122,405 | ₩123,352 | ₩122,405 | ₩122,952 | +0.45% | 7만 |
|---|
| 2025.12.18 | ₩122,805 | ₩123,339 | ₩121,844 | ₩122,165 | -0.52% | 17.1만 |
|---|
| 2025.12.17 | ₩122,779 | ₩123,392 | ₩122,165 | ₩122,258 | -0.42% | 13.1만 |
|---|
| 2025.12.16 | ₩123,166 | ₩123,166 | ₩121,924 | ₩122,298 | -0.70% | 7.4만 |
|---|
| 2025.12.15 | ₩123,953 | ₩124,193 | ₩123,072 | ₩123,406 | -0.44% | 10.6만 |
|---|
| 2025.12.12 | ₩124,193 | ₩124,193 | ₩122,965 | ₩123,406 | -0.63% | 7만 |
|---|
| 2025.12.11 | ₩121,604 | ₩123,793 | ₩121,604 | ₩123,553 | +1.60% | 9.5만 |
|---|
| 2025.12.10 | ₩119,789 | ₩121,978 | ₩119,776 | ₩121,537 | +1.46% | 9.7만 |
|---|
| 2025.12.09 | ₩120,443 | ₩121,484 | ₩119,856 | ₩119,869 | -0.48% | 7.5만 |
|---|
| 2025.12.08 | ₩120,884 | ₩120,910 | ₩119,896 | ₩120,376 | -0.42% | 16.4만 |
|---|
| 2025.12.05 | ₩120,456 | ₩121,391 | ₩120,456 | ₩120,803 | +0.29% | 116.2만 |
|---|
| 2025.12.04 | ₩120,323 | ₩121,030 | ₩120,270 | ₩120,630 | +0.26% | 3.8만 |
|---|
| 2025.12.03 | ₩118,561 | ₩120,403 | ₩118,561 | ₩120,296 | +1.46% | 3.7만 |
|---|
| 2025.12.02 | ₩118,682 | ₩119,109 | ₩118,081 | ₩118,468 | -0.18% | 6.4만 |
|---|
| 2025.12.01 | ₩118,815 | ₩119,375 | ₩118,428 | ₩118,495 | -0.27% | 4.5만 |
|---|
| 2025.11.28 | ₩118,868 | ₩119,909 | ₩118,868 | ₩119,429 | +0.47% | 2.3만 |
|---|
| 2025.11.26 | ₩117,814 | ₩119,029 | ₩117,814 | ₩118,535 | +0.61% | 5.6만 |
|---|
| 2025.11.25 | ₩116,253 | ₩117,814 | ₩116,253 | ₩117,561 | +1.13% | 8만 |
|---|
| 2025.11.24 | ₩115,359 | ₩116,133 | ₩114,624 | ₩116,012 | +0.57% | 49.3만 |
|---|
| 2025.11.21 | ₩114,758 | ₩115,732 | ₩113,931 | ₩115,212 | +0.40% | 6.4만 |
|---|
| 2025.11.20 | ₩116,226 | ₩117,133 | ₩113,864 | ₩113,877 | -2.02% | 13.7만 |
|---|
| 2025.11.19 | ₩114,531 | ₩115,372 | ₩114,358 | ₩115,225 | +0.61% | 6.2만 |
|---|
| 2025.11.18 | ₩114,117 | ₩115,318 | ₩113,944 | ₩114,478 | +0.32% | 3.7만 |
|---|
| 2025.11.17 | ₩117,240 | ₩117,240 | ₩114,197 | ₩114,611 | -2.24% | 5.8만 |
|---|
| 2025.11.14 | ₩117,841 | ₩117,974 | ₩116,760 | ₩117,147 | -0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩120,043 | ₩120,336 | ₩118,214 | ₩118,335 | -1.42% | 3.7만 |
|---|
| 2025.11.12 | ₩119,349 | ₩120,950 | ₩119,349 | ₩120,336 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩118,882 | ₩119,482 | ₩118,615 | ₩119,255 | +0.31% | 4.3만 |
|---|
| 2025.11.10 | ₩118,641 | ₩119,175 | ₩118,214 | ₩118,775 | +0.11% | 4만 |
|---|
| 2025.11.07 | ₩117,227 | ₩118,335 | ₩116,586 | ₩118,321 | +0.93% | 4.8만 |
|---|
| 2025.11.06 | ₩117,694 | ₩118,134 | ₩116,920 | ₩117,601 | -0.08% | 4.6만 |
|---|
| 2025.11.05 | ₩117,654 | ₩118,455 | ₩117,080 | ₩118,001 | +0.29% | 4.4만 |
|---|
| 2025.11.04 | ₩116,666 | ₩118,014 | ₩116,413 | ₩117,507 | +0.72% | 5.8만 |
|---|
| 2025.11.03 | ₩117,614 | ₩117,614 | ₩116,186 | ₩117,294 | -0.27% | 7.5만 |
|---|
| 2025.10.31 | ₩116,786 | ₩117,854 | ₩116,786 | ₩117,614 | +0.71% | 5.1만 |
|---|
| 2025.10.30 | ₩116,666 | ₩118,495 | ₩116,666 | ₩117,214 | +0.47% | 3.7만 |
|---|
| 2025.10.29 | ₩117,721 | ₩117,948 | ₩116,373 | ₩116,933 | -0.67% | 4.6만 |
|---|
| 2025.10.28 | ₩118,922 | ₩119,069 | ₩118,281 | ₩118,401 | -0.44% | 7만 |
|---|
| 2025.10.27 | ₩119,082 | ₩119,109 | ₩118,708 | ₩118,922 | -0.13% | 4.6만 |
|---|
| 2025.10.24 | ₩117,601 | ₩118,762 | ₩117,601 | ₩118,401 | +0.68% | 6.8만 |
|---|
| 2025.10.23 | ₩116,867 | ₩117,120 | ₩116,346 | ₩116,827 | -0.03% | 3만 |
|---|
| 2025.10.22 | ₩117,480 | ₩117,480 | ₩115,906 | ₩116,520 | -0.82% | 5.5만 |
|---|
| 2025.10.21 | ₩117,414 | ₩118,214 | ₩117,334 | ₩117,334 | -0.07% | 4만 |
|---|
| 2025.10.20 | ₩116,306 | ₩117,801 | ₩116,306 | ₩117,627 | +1.14% | 6.1만 |
|---|
| 2025.10.17 | ₩115,305 | ₩116,293 | ₩115,065 | ₩115,892 | +0.51% | 7만 |
|---|
| 2025.10.16 | ₩118,241 | ₩118,241 | ₩114,478 | ₩115,025 | -2.72% | 5만 |
|---|
| 2025.10.15 | ₩118,722 | ₩119,442 | ₩117,774 | ₩118,188 | -0.45% | 6.8만 |
|---|
| 2025.10.14 | ₩115,786 | ₩118,588 | ₩115,545 | ₩117,854 | +1.79% | 8.9만 |
|---|
| 2025.10.13 | ₩116,039 | ₩116,786 | ₩115,839 | ₩116,546 | +0.44% | 5.9만 |
|---|
| 2025.10.10 | ₩118,161 | ₩118,548 | ₩115,025 | ₩115,025 | -2.65% | 5.6만 |
|---|