시장 데이터를 불러오는 중
전체 종목
iShares U.S. Consumer Staples ETF 과거 주가
iShares U.S. Consumer Staples ETF · IYK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Consumer Staples ETF · IYK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,927 | ₩98,422 | ₩97,913 | ₩98,248 | +0.33% | 16.2만 |
| 2026.10.08 | ₩96,535 | ₩98,609 | ₩96,535 | ₩98,342 | +1.87% | 211.1만 |
| 2026.10.07 | ₩96,629 | ₩97,044 | ₩96,161 | ₩96,187 | -0.46% | 23.1만 |
| 2026.10.06 | ₩96,067 | ₩96,856 | ₩96,040 | ₩96,308 | +0.25% | 24.1만 |
| 2026.10.05 | ₩94,943 | ₩95,853 | ₩94,461 | ₩95,826 | +0.93% | 18.2만 |
| 2026.10.02 | ₩94,809 | ₩95,117 | ₩94,421 | ₩94,876 | +0.07% | 33.9만 |
| 2026.10.01 | ₩94,461 | ₩94,983 | ₩94,381 | ₩94,568 | +0.11% | 67.8만 |
| 2026.09.30 | ₩96,348 | ₩96,348 | ₩94,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,635 |
| -1.78% |
| 29.6만 |
| 2026.09.29 | ₩95,425 | ₩96,013 | ₩95,251 | ₩96,013 | +0.62% | 38.1만 |
|---|
| 2026.09.28 | ₩95,773 | ₩96,388 | ₩95,411 | ₩96,107 | +0.35% | 51.1만 |
|---|
| 2026.09.25 | ₩95,786 | ₩96,054 | ₩95,251 | ₩96,013 | +0.24% | 25.3만 |
|---|
| 2026.09.24 | ₩96,883 | ₩97,418 | ₩95,906 | ₩95,920 | -0.99% | 311.6만 |
|---|
| 2026.09.23 | ₩96,923 | ₩97,365 | ₩96,308 | ₩96,549 | -0.39% | 12.6만 |
|---|
| 2026.09.22 | ₩96,830 | ₩97,258 | ₩96,629 | ₩96,950 | +0.12% | 8.1만 |
|---|
| 2026.09.21 | ₩96,763 | ₩96,763 | ₩96,107 | ₩96,214 | -0.57% | 9만 |
|---|
| 2026.09.18 | ₩97,231 | ₩97,231 | ₩96,682 | ₩96,843 | -0.40% | 30.5만 |
|---|
| 2026.09.17 | ₩98,127 | ₩98,127 | ₩97,338 | ₩97,726 | -0.41% | 8.8만 |
|---|
| 2026.09.16 | ₩98,462 | ₩98,823 | ₩97,873 | ₩97,913 | -0.56% | 9.3만 |
|---|
| 2026.09.15 | ₩98,542 | ₩98,730 | ₩97,846 | ₩98,542 | 0.00% | 14.1만 |
|---|
| 2026.09.14 | ₩99,720 | ₩100,255 | ₩99,305 | ₩99,546 | -0.17% | 84만 |
|---|
| 2026.09.11 | ₩98,903 | ₩98,984 | ₩98,194 | ₩98,556 | -0.35% | 12.8만 |
|---|
| 2026.09.10 | ₩98,649 | ₩99,064 | ₩98,234 | ₩98,261 | -0.39% | 11.2만 |
|---|
| 2026.09.09 | ₩98,703 | ₩98,703 | ₩97,913 | ₩98,127 | -0.58% | 9.2만 |
|---|
| 2026.09.08 | ₩99,198 | ₩99,465 | ₩98,837 | ₩99,158 | -0.04% | 9.7만 |
|---|
| 2026.09.04 | ₩100,027 | ₩100,322 | ₩99,559 | ₩99,639 | -0.39% | 10.4만 |
|---|
| 2026.09.03 | ₩100,884 | ₩100,977 | ₩100,175 | ₩100,522 | -0.36% | 8.5만 |
|---|
| 2026.09.02 | ₩100,603 | ₩101,633 | ₩100,349 | ₩101,071 | +0.47% | 9.8만 |
|---|
| 2026.09.01 | ₩100,469 | ₩101,446 | ₩100,268 | ₩100,456 | -0.01% | 12만 |
|---|
| 2026.08.31 | ₩100,362 | ₩100,362 | ₩99,680 | ₩99,894 | -0.47% | 11.9만 |
|---|
| 2026.08.28 | ₩100,362 | ₩100,763 | ₩100,268 | ₩100,563 | +0.20% | 7.5만 |
|---|
| 2026.08.27 | ₩100,349 | ₩100,790 | ₩99,934 | ₩99,934 | -0.41% | 11.3만 |
|---|
| 2026.08.26 | ₩101,753 | ₩101,981 | ₩101,379 | ₩101,379 | -0.37% | 9.2만 |
|---|
| 2026.08.25 | ₩101,513 | ₩101,753 | ₩101,044 | ₩101,686 | +0.17% | 13.5만 |
|---|
| 2026.08.24 | ₩101,325 | ₩102,195 | ₩101,325 | ₩101,994 | +0.66% | 12.2만 |
|---|
| 2026.08.21 | ₩100,362 | ₩100,884 | ₩100,295 | ₩100,777 | +0.41% | 17만 |
|---|
| 2026.08.20 | ₩99,880 | ₩101,138 | ₩99,880 | ₩100,322 | +0.44% | 13.9만 |
|---|
| 2026.08.19 | ₩99,746 | ₩100,977 | ₩99,746 | ₩100,442 | +0.70% | 15.3만 |
|---|
| 2026.08.18 | ₩99,492 | ₩100,108 | ₩99,064 | ₩99,599 | +0.11% | 17.8만 |
|---|
| 2026.08.17 | ₩99,385 | ₩99,519 | ₩98,408 | ₩98,529 | -0.86% | 15.5만 |
|---|
| 2026.08.14 | ₩99,586 | ₩100,188 | ₩99,399 | ₩100,134 | +0.55% | 8.8만 |
|---|
| 2026.08.13 | ₩99,385 | ₩100,134 | ₩99,385 | ₩99,586 | +0.20% | 11.3만 |
|---|
| 2026.08.12 | ₩98,261 | ₩99,118 | ₩98,261 | ₩98,837 | +0.59% | 13.5만 |
|---|
| 2026.08.11 | ₩98,930 | ₩99,599 | ₩98,636 | ₩99,144 | +0.22% | 14.1만 |
|---|
| 2026.08.10 | ₩99,305 | ₩99,693 | ₩98,930 | ₩99,265 | -0.04% | 15.2만 |
|---|
| 2026.08.07 | ₩99,051 | ₩99,853 | ₩98,837 | ₩99,613 | +0.57% | 49.9만 |
|---|
| 2026.08.06 | ₩101,044 | ₩101,044 | ₩99,144 | ₩99,746 | -1.28% | 27.9만 |
|---|
| 2026.08.05 | ₩99,920 | ₩100,188 | ₩99,171 | ₩100,014 | +0.09% | 25.2만 |
|---|
| 2026.08.04 | ₩98,743 | ₩99,867 | ₩98,261 | ₩99,827 | +1.10% | 29만 |
|---|
| 2026.08.03 | ₩100,536 | ₩100,924 | ₩99,251 | ₩99,278 | -1.25% | 46.4만 |
|---|
| 2026.07.31 | ₩99,960 | ₩100,456 | ₩99,358 | ₩99,974 | +0.01% | 18.8만 |
|---|
| 2026.07.30 | ₩101,312 | ₩101,419 | ₩100,201 | ₩100,803 | -0.50% | 15만 |
|---|
| 2026.07.29 | ₩102,248 | ₩103,814 | ₩102,248 | ₩102,824 | +0.56% | 18만 |
|---|
| 2026.07.28 | ₩102,837 | ₩104,804 | ₩102,730 | ₩103,078 | +0.23% | 29.8만 |
|---|
| 2026.07.27 | ₩99,894 | ₩101,151 | ₩99,827 | ₩100,844 | +0.95% | 28.6만 |
|---|
| 2026.07.24 | ₩98,823 | ₩99,880 | ₩98,609 | ₩99,653 | +0.84% | 16.4만 |
|---|
| 2026.07.23 | ₩98,743 | ₩99,037 | ₩98,061 | ₩98,596 | -0.15% | 22.1만 |
|---|
| 2026.07.22 | ₩99,920 | ₩100,522 | ₩99,465 | ₩99,666 | -0.25% | 17.7만 |
|---|
| 2026.07.21 | ₩99,318 | ₩99,439 | ₩98,850 | ₩99,118 | -0.20% | 10만 |
|---|
| 2026.07.20 | ₩99,867 | ₩100,081 | ₩99,265 | ₩99,666 | -0.20% | 10.2만 |
|---|
| 2026.07.17 | ₩101,459 | ₩102,275 | ₩99,492 | ₩100,054 | -1.38% | 36.8만 |
|---|
| 2026.07.16 | ₩98,636 | ₩100,683 | ₩98,636 | ₩100,683 | +2.08% | 12만 |
|---|
| 2026.07.15 | ₩97,445 | ₩98,515 | ₩97,338 | ₩97,820 | +0.38% | 16.4만 |
|---|
| 2026.07.14 | ₩99,171 | ₩99,171 | ₩97,713 | ₩97,793 | -1.39% | 17.6만 |
|---|
| 2026.07.13 | ₩99,238 | ₩100,389 | ₩99,011 | ₩99,251 | +0.01% | 10.1만 |
|---|
| 2026.07.10 | ₩97,887 | ₩98,850 | ₩97,887 | ₩98,716 | +0.85% | 9.3만 |
|---|
| 2026.07.09 | ₩98,609 | ₩98,850 | ₩97,726 | ₩97,873 | -0.75% | 9.2만 |
|---|
| 2026.07.08 | ₩100,375 | ₩100,469 | ₩99,425 | ₩99,439 | -0.93% | 9.1만 |
|---|
| 2026.07.07 | ₩100,670 | ₩101,713 | ₩99,880 | ₩100,429 | -0.24% | 19.3만 |
|---|
| 2026.07.06 | ₩99,827 | ₩100,054 | ₩98,261 | ₩99,198 | -0.63% | 34.5만 |
|---|
| 2026.07.02 | ₩98,529 | ₩100,161 | ₩98,529 | ₩100,094 | +1.59% | 27.1만 |
|---|
| 2026.07.01 | ₩97,472 | ₩98,194 | ₩97,298 | ₩98,061 | +0.60% | 15.4만 |
|---|
| 2026.06.30 | ₩98,034 | ₩98,074 | ₩97,044 | ₩97,218 | -0.83% | 20.9만 |
|---|
| 2026.06.29 | ₩98,556 | ₩98,756 | ₩97,860 | ₩98,368 | -0.19% | 24.2만 |
|---|
| 2026.06.26 | ₩98,221 | ₩98,863 | ₩98,007 | ₩98,542 | +0.33% | 17.3만 |
|---|
| 2026.06.25 | ₩97,191 | ₩98,529 | ₩97,191 | ₩97,539 | +0.36% | 21.6만 |
|---|
| 2026.06.24 | ₩97,218 | ₩98,020 | ₩96,950 | ₩97,539 | +0.33% | 20.7만 |
|---|
| 2026.06.23 | ₩96,616 | ₩97,017 | ₩95,933 | ₩96,897 | +0.29% | 21.8만 |
|---|
| 2026.06.22 | ₩95,786 | ₩96,107 | ₩95,063 | ₩95,104 | -0.71% | 36.1만 |
|---|
| 2026.06.18 | ₩96,482 | ₩96,549 | ₩95,572 | ₩95,759 | -0.75% | 40.2만 |
|---|
| 2026.06.17 | ₩97,606 | ₩97,846 | ₩96,040 | ₩96,428 | -1.21% | 31.4만 |
|---|
| 2026.06.16 | ₩98,181 | ₩98,743 | ₩97,432 | ₩98,127 | -0.05% | 11.4만 |
|---|
| 2026.06.15 | ₩97,699 | ₩98,020 | ₩97,285 | ₩97,887 | +0.19% | 58.7만 |
|---|
| 2026.06.12 | ₩98,515 | ₩98,930 | ₩98,221 | ₩98,850 | +0.34% | 90.1만 |
|---|
| 2026.06.11 | ₩98,796 | ₩99,158 | ₩98,141 | ₩98,168 | -0.64% | 30.1만 |
|---|
| 2026.06.10 | ₩97,753 | ₩98,863 | ₩97,552 | ₩98,649 | +0.92% | 36.3만 |
|---|
| 2026.06.09 | ₩95,478 | ₩97,298 | ₩95,237 | ₩97,004 | +1.60% | 54.1만 |
|---|
| 2026.06.08 | ₩95,625 | ₩96,040 | ₩95,385 | ₩95,492 | -0.14% | 23.4만 |
|---|
| 2026.06.05 | ₩94,528 | ₩97,124 | ₩94,528 | ₩96,187 | +1.76% | 84.6만 |
|---|
| 2026.06.04 | ₩95,398 | ₩95,478 | ₩93,819 | ₩93,993 | -1.47% | 15.3만 |
|---|
| 2026.06.03 | ₩93,886 | ₩94,930 | ₩93,886 | ₩94,180 | +0.31% | 17.5만 |
|---|
| 2026.06.02 | ₩93,806 | ₩94,381 | ₩93,618 | ₩93,953 | +0.16% | 21.1만 |
|---|
| 2026.06.01 | ₩94,582 | ₩94,649 | ₩93,779 | ₩93,940 | -0.68% | 33.9만 |
|---|
| 2026.05.29 | ₩96,161 | ₩96,161 | ₩95,063 | ₩95,144 | -1.06% | 25.8만 |
|---|
| 2026.05.28 | ₩97,030 | ₩97,325 | ₩96,482 | ₩96,575 | -0.47% | 13.5만 |
|---|
| 2026.05.27 | ₩96,321 | ₩97,753 | ₩96,308 | ₩97,151 | +0.86% | 24.7만 |
|---|
| 2026.05.26 | ₩97,271 | ₩97,445 | ₩95,960 | ₩95,960 | -1.35% | 11.6만 |
|---|
| 2026.05.22 | ₩97,070 | ₩97,699 | ₩96,963 | ₩97,512 | +0.45% | 10.4만 |
|---|
| 2026.05.21 | ₩96,589 | ₩97,004 | ₩95,866 | ₩97,004 | +0.43% | 26.3만 |
|---|
| 2026.05.20 | ₩97,084 | ₩97,472 | ₩96,495 | ₩96,937 | -0.15% | 160.2만 |
|---|
| 2026.05.19 | ₩97,499 | ₩98,275 | ₩96,736 | ₩97,271 | -0.23% | 185.6만 |
|---|
| 2026.05.18 | ₩96,602 | ₩97,565 | ₩96,602 | ₩97,512 | +0.94% | 22.9만 |
|---|
| 2026.05.15 | ₩97,539 | ₩97,552 | ₩96,562 | ₩96,642 | -0.92% | 17.3만 |
|---|
| 2026.05.14 | ₩97,057 | ₩97,485 | ₩96,843 | ₩96,990 | -0.07% | 10.9만 |
|---|
| 2026.05.13 | ₩96,428 | ₩97,472 | ₩96,348 | ₩96,709 | +0.29% | 14만 |
|---|
| 2026.05.12 | ₩95,679 | ₩97,244 | ₩95,063 | ₩96,616 | +0.98% | 12만 |
|---|
| 2026.05.11 | ₩95,559 | ₩95,559 | ₩94,876 | ₩95,398 | -0.17% | 14.4만 |
|---|
| 2026.05.08 | ₩95,652 | ₩96,094 | ₩95,398 | ₩95,425 | -0.24% | 21만 |
|---|
| 2026.05.07 | ₩95,344 | ₩95,518 | ₩94,368 | ₩95,104 | -0.25% | 32.1만 |
|---|
| 2026.05.06 | ₩95,666 | ₩95,853 | ₩95,171 | ₩95,585 | -0.08% | 18.7만 |
|---|
| 2026.05.05 | ₩94,997 | ₩95,960 | ₩94,609 | ₩95,559 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩95,224 | ₩95,960 | ₩94,809 | ₩95,144 | -0.08% | 17.4만 |
|---|
| 2026.05.01 | ₩96,575 | ₩96,763 | ₩95,505 | ₩95,866 | -0.73% | 17.7만 |
|---|
| 2026.04.30 | ₩95,318 | ₩96,228 | ₩95,264 | ₩96,027 | +0.74% | 17.3만 |
|---|
| 2026.04.29 | ₩94,849 | ₩95,411 | ₩94,488 | ₩94,943 | +0.10% | 13.7만 |
|---|
| 2026.04.28 | ₩95,171 | ₩95,866 | ₩94,849 | ₩95,224 | +0.06% | 14만 |
|---|
| 2026.04.27 | ₩94,247 | ₩94,876 | ₩93,779 | ₩93,806 | -0.47% | 13.1만 |
|---|
| 2026.04.24 | ₩95,211 | ₩95,291 | ₩94,180 | ₩94,515 | -0.73% | 17.2만 |
|---|
| 2026.04.23 | ₩93,337 | ₩94,903 | ₩93,337 | ₩94,595 | +1.35% | 18.8만 |
|---|
| 2026.04.22 | ₩92,722 | ₩93,471 | ₩92,588 | ₩92,869 | +0.16% | 25.6만 |
|---|
| 2026.04.21 | ₩93,578 | ₩93,632 | ₩92,347 | ₩92,361 | -1.30% | 19만 |
|---|
| 2026.04.20 | ₩94,033 | ₩94,274 | ₩93,177 | ₩93,511 | -0.55% | 15만 |
|---|
| 2026.04.17 | ₩92,842 | ₩94,047 | ₩92,802 | ₩93,980 | +1.22% | 18.7만 |
|---|
| 2026.04.16 | ₩92,575 | ₩93,445 | ₩92,481 | ₩93,123 | +0.59% | 31.5만 |
|---|
| 2026.04.15 | ₩93,337 | ₩93,431 | ₩92,214 | ₩92,615 | -0.77% | 45만 |
|---|
| 2026.04.14 | ₩93,404 | ₩93,966 | ₩93,030 | ₩93,552 | +0.16% | 31.5만 |
|---|
| 2026.04.13 | ₩94,435 | ₩94,435 | ₩93,204 | ₩93,859 | -0.61% | 31.8만 |
|---|
| 2026.04.10 | ₩95,278 | ₩95,278 | ₩94,314 | ₩94,555 | -0.76% | 28.4만 |
|---|
| 2026.04.09 | ₩93,993 | ₩95,425 | ₩93,993 | ₩95,224 | +1.31% | 25.2만 |
|---|
| 2026.04.08 | ₩93,244 | ₩94,555 | ₩92,856 | ₩94,555 | +1.41% | 51.4만 |
|---|
| 2026.04.07 | ₩94,020 | ₩94,287 | ₩92,909 | ₩93,070 | -1.01% | 40.3만 |
|---|
| 2026.04.06 | ₩93,498 | ₩94,006 | ₩93,150 | ₩93,993 | +0.53% | 43.7만 |
|---|
| 2026.04.02 | ₩93,110 | ₩93,645 | ₩92,829 | ₩93,592 | +0.52% | 24.9만 |
|---|
| 2026.04.01 | ₩93,351 | ₩93,445 | ₩92,093 | ₩93,083 | -0.29% | 121.1만 |
|---|
| 2026.03.31 | ₩93,833 | ₩93,926 | ₩92,829 | ₩93,699 | -0.14% | 56.2만 |
|---|
| 2026.03.30 | ₩93,605 | ₩94,394 | ₩93,217 | ₩93,605 | 0.00% | 251.4만 |
|---|
| 2026.03.27 | ₩92,869 | ₩93,886 | ₩92,588 | ₩93,257 | +0.42% | 63.6만 |
|---|
| 2026.03.26 | ₩93,458 | ₩94,073 | ₩92,695 | ₩92,735 | -0.77% | 45.7만 |
|---|
| 2026.03.25 | ₩93,150 | ₩93,552 | ₩92,294 | ₩93,431 | +0.30% | 45.3만 |
|---|
| 2026.03.24 | ₩92,535 | ₩93,806 | ₩92,468 | ₩92,949 | +0.45% | 40.6만 |
|---|
| 2026.03.23 | ₩93,659 | ₩93,659 | ₩92,735 | ₩92,896 | -0.81% | 113만 |
|---|
| 2026.03.20 | ₩93,592 | ₩93,846 | ₩92,414 | ₩92,668 | -0.99% | 74.2만 |
|---|
| 2026.03.19 | ₩94,167 | ₩94,675 | ₩93,552 | ₩93,578 | -0.63% | 60.6만 |
|---|
| 2026.03.18 | ₩96,040 | ₩96,040 | ₩94,287 | ₩94,287 | -1.83% | 49.9만 |
|---|
| 2026.03.17 | ₩97,552 | ₩97,753 | ₩96,696 | ₩96,723 | -0.85% | 35.2만 |
|---|
| 2026.03.16 | ₩97,954 | ₩98,328 | ₩97,485 | ₩97,485 | -0.48% | 29만 |
|---|
| 2026.03.13 | ₩97,458 | ₩97,887 | ₩97,191 | ₩97,365 | -0.10% | 31.2만 |
|---|
| 2026.03.12 | ₩96,602 | ₩97,726 | ₩96,415 | ₩96,897 | +0.30% | 52.2만 |
|---|
| 2026.03.11 | ₩97,873 | ₩97,873 | ₩96,201 | ₩97,057 | -0.83% | 43.7만 |
|---|
| 2026.03.10 | ₩98,408 | ₩98,863 | ₩97,713 | ₩98,127 | -0.29% | 39.6만 |
|---|
| 2026.03.09 | ₩97,512 | ₩98,837 | ₩97,057 | ₩98,569 | +1.08% | 50만 |
|---|
| 2026.03.06 | ₩97,512 | ₩98,047 | ₩96,763 | ₩97,994 | +0.49% | 39만 |
|---|
| 2026.03.05 | ₩99,211 | ₩99,265 | ₩97,646 | ₩97,954 | -1.27% | 62.6만 |
|---|
| 2026.03.04 | ₩100,977 | ₩100,977 | ₩99,813 | ₩100,108 | -0.86% | 56.5만 |
|---|
| 2026.03.03 | ₩102,021 | ₩102,048 | ₩100,228 | ₩100,964 | -1.04% | 145.1만 |
|---|
| 2026.03.02 | ₩103,412 | ₩103,707 | ₩102,623 | ₩102,717 | -0.67% | 71.3만 |
|---|
| 2026.02.27 | ₩102,864 | ₩103,961 | ₩102,864 | ₩103,881 | +0.99% | 48.9만 |
|---|
| 2026.02.26 | ₩102,797 | ₩103,172 | ₩102,422 | ₩102,650 | -0.14% | 117.7만 |
|---|
| 2026.02.25 | ₩102,556 | ₩102,570 | ₩101,419 | ₩102,369 | -0.18% | 49만 |
|---|
| 2026.02.24 | ₩102,382 | ₩103,024 | ₩101,887 | ₩102,891 | +0.50% | 31.1만 |
|---|
| 2026.02.23 | ₩100,670 | ₩102,610 | ₩100,670 | ₩102,409 | +1.73% | 35.5만 |
|---|
| 2026.02.20 | ₩100,429 | ₩100,951 | ₩100,121 | ₩100,951 | +0.52% | 35.2만 |
|---|
| 2026.02.19 | ₩100,429 | ₩101,004 | ₩99,880 | ₩100,402 | -0.03% | 33.1만 |
|---|
| 2026.02.18 | ₩100,415 | ₩100,723 | ₩100,001 | ₩100,496 | +0.08% | 23.6만 |
|---|
| 2026.02.17 | ₩101,566 | ₩102,088 | ₩99,947 | ₩100,442 | -1.11% | 29.1만 |
|---|
| 2026.02.13 | ₩101,298 | ₩102,222 | ₩100,857 | ₩101,432 | +0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩101,245 | ₩102,904 | ₩101,151 | ₩101,459 | +0.21% | 48.8만 |
|---|
| 2026.02.11 | ₩99,559 | ₩101,325 | ₩99,278 | ₩101,098 | +1.55% | 38.6만 |
|---|
| 2026.02.10 | ₩99,559 | ₩100,201 | ₩99,104 | ₩99,706 | +0.15% | 74.9만 |
|---|
| 2026.02.09 | ₩100,268 | ₩100,536 | ₩99,278 | ₩99,800 | -0.47% | 66만 |
|---|
| 2026.02.06 | ₩99,506 | ₩100,723 | ₩99,506 | ₩100,482 | +0.98% | 49만 |
|---|
| 2026.02.05 | ₩99,064 | ₩100,268 | ₩99,064 | ₩99,653 | +0.59% | 63.9만 |
|---|
| 2026.02.04 | ₩97,753 | ₩98,743 | ₩97,753 | ₩98,208 | +0.47% | 67.2만 |
|---|
| 2026.02.03 | ₩95,880 | ₩98,127 | ₩95,880 | ₩97,565 | +1.76% | 31.4만 |
|---|
| 2026.02.02 | ₩95,532 | ₩96,455 | ₩95,291 | ₩96,214 | +0.71% | 27.9만 |
|---|
| 2026.01.30 | ₩94,301 | ₩95,639 | ₩93,980 | ₩95,625 | +1.40% | 18.1만 |
|---|
| 2026.01.29 | ₩94,127 | ₩94,903 | ₩93,913 | ₩94,060 | -0.07% | 25.3만 |
|---|
| 2026.01.28 | ₩94,368 | ₩95,023 | ₩93,605 | ₩94,087 | -0.30% | 28.7만 |
|---|
| 2026.01.27 | ₩93,806 | ₩94,769 | ₩93,806 | ₩94,702 | +0.96% | 15.3만 |
|---|
| 2026.01.26 | ₩94,341 | ₩94,742 | ₩94,154 | ₩94,408 | +0.07% | 19.4만 |
|---|
| 2026.01.23 | ₩93,605 | ₩94,247 | ₩93,458 | ₩94,194 | +0.63% | 23.6만 |
|---|
| 2026.01.22 | ₩93,284 | ₩93,685 | ₩93,070 | ₩93,445 | +0.17% | 29.3만 |
|---|
| 2026.01.21 | ₩93,070 | ₩93,271 | ₩92,254 | ₩93,190 | +0.13% | 30.7만 |
|---|
| 2026.01.20 | ₩92,454 | ₩93,364 | ₩92,120 | ₩93,110 | +0.71% | 35.2만 |
|---|
| 2026.01.16 | ₩92,856 | ₩93,150 | ₩92,508 | ₩92,762 | -0.10% | 39.3만 |
|---|
| 2026.01.15 | ₩92,682 | ₩93,337 | ₩92,361 | ₩93,190 | +0.55% | 25만 |
|---|
| 2026.01.14 | ₩91,464 | ₩92,949 | ₩91,464 | ₩92,842 | +1.51% | 55.8만 |
|---|
| 2026.01.13 | ₩90,715 | ₩91,531 | ₩90,688 | ₩91,491 | +0.86% | 32만 |
|---|
| 2026.01.12 | ₩90,033 | ₩90,688 | ₩89,738 | ₩90,662 | +0.70% | 17.9만 |
|---|
| 2026.01.09 | ₩89,150 | ₩89,993 | ₩89,083 | ₩89,912 | +0.86% | 22.9만 |
|---|
| 2026.01.08 | ₩87,250 | ₩89,257 | ₩87,250 | ₩89,123 | +2.15% | 41.3만 |
|---|
| 2026.01.07 | ₩88,200 | ₩88,293 | ₩87,263 | ₩87,276 | -1.05% | 21.8만 |
|---|
| 2026.01.06 | ₩88,494 | ₩88,735 | ₩88,079 | ₩88,119 | -0.42% | 26.1만 |
|---|
| 2026.01.05 | ₩88,855 | ₩88,869 | ₩87,651 | ₩88,521 | -0.38% | 35.1만 |
|---|
| 2026.01.02 | ₩89,524 | ₩89,631 | ₩88,855 | ₩89,257 | -0.30% | 30.2만 |
|---|
| 2025.12.31 | ₩89,966 | ₩90,006 | ₩89,538 | ₩89,538 | -0.48% | 14.9만 |
|---|
| 2025.12.30 | ₩90,113 | ₩90,287 | ₩89,979 | ₩90,100 | -0.01% | 12.5만 |
|---|
| 2025.12.29 | ₩90,059 | ₩90,354 | ₩90,006 | ₩90,193 | +0.15% | 9.3만 |
|---|
| 2025.12.26 | ₩89,899 | ₩90,340 | ₩89,805 | ₩90,073 | +0.19% | 12.9만 |
|---|
| 2025.12.24 | ₩89,605 | ₩90,180 | ₩89,605 | ₩90,100 | +0.55% | 12.2만 |
|---|
| 2025.12.23 | ₩89,738 | ₩89,778 | ₩89,310 | ₩89,631 | -0.12% | 12만 |
|---|
| 2025.12.22 | ₩89,431 | ₩90,059 | ₩89,431 | ₩89,805 | +0.42% | 17.1만 |
|---|
| 2025.12.19 | ₩90,100 | ₩90,340 | ₩89,685 | ₩89,712 | -0.43% | 21.4만 |
|---|
| 2025.12.18 | ₩90,354 | ₩90,715 | ₩90,059 | ₩90,073 | -0.31% | 20.6만 |
|---|
| 2025.12.17 | ₩90,447 | ₩90,876 | ₩90,340 | ₩90,648 | +0.22% | 26.6만 |
|---|
| 2025.12.16 | ₩91,076 | ₩91,090 | ₩90,233 | ₩90,260 | -0.90% | 24.6만 |
|---|
| 2025.12.15 | ₩91,157 | ₩91,839 | ₩91,157 | ₩91,719 | +0.62% | 16.8만 |
|---|
| 2025.12.12 | ₩90,381 | ₩90,943 | ₩90,300 | ₩90,916 | +0.59% | 26.5만 |
|---|
| 2025.12.11 | ₩90,113 | ₩90,675 | ₩90,033 | ₩90,140 | +0.03% | 17.1만 |
|---|
| 2025.12.10 | ₩89,578 | ₩89,885 | ₩89,444 | ₩89,832 | +0.28% | 39.5만 |
|---|
| 2025.12.09 | ₩89,457 | ₩89,912 | ₩89,176 | ₩89,270 | -0.21% | 21.5만 |
|---|
| 2025.12.08 | ₩89,444 | ₩89,444 | ₩88,855 | ₩89,056 | -0.43% | 62.8만 |
|---|
| 2025.12.05 | ₩90,006 | ₩90,274 | ₩89,538 | ₩89,618 | -0.43% | 10.1만 |
|---|
| 2025.12.04 | ₩90,488 | ₩90,728 | ₩89,605 | ₩90,073 | -0.46% | 154.4만 |
|---|
| 2025.12.03 | ₩91,344 | ₩92,000 | ₩90,434 | ₩90,541 | -0.88% | 15.2만 |
|---|
| 2025.12.02 | ₩92,107 | ₩92,107 | ₩90,635 | ₩91,183 | -1.00% | 34.5만 |
|---|
| 2025.12.01 | ₩92,802 | ₩93,070 | ₩92,334 | ₩92,428 | -0.40% | 18.2만 |
|---|
| 2025.11.28 | ₩92,468 | ₩92,963 | ₩92,468 | ₩92,869 | +0.43% | 10.3만 |
|---|
| 2025.11.26 | ₩92,133 | ₩92,909 | ₩92,133 | ₩92,615 | +0.52% | 16.6만 |
|---|
| 2025.11.25 | ₩91,304 | ₩92,240 | ₩91,304 | ₩92,200 | +0.98% | 25.7만 |
|---|
| 2025.11.24 | ₩91,799 | ₩91,906 | ₩90,702 | ₩91,009 | -0.86% | 35.8만 |
|---|
| 2025.11.21 | ₩90,956 | ₩92,414 | ₩90,956 | ₩91,973 | +1.12% | 42.8만 |
|---|
| 2025.11.20 | ₩90,715 | ₩90,996 | ₩90,434 | ₩90,742 | +0.03% | 33.6만 |
|---|
| 2025.11.19 | ₩90,983 | ₩91,076 | ₩90,461 | ₩90,742 | -0.26% | 23.2만 |
|---|
| 2025.11.18 | ₩90,728 | ₩91,331 | ₩90,434 | ₩91,197 | +0.52% | 40.2만 |
|---|
| 2025.11.17 | ₩90,862 | ₩91,317 | ₩90,354 | ₩90,367 | -0.54% | 27.5만 |
|---|
| 2025.11.14 | ₩91,264 | ₩91,585 | ₩90,514 | ₩90,916 | -0.38% | 24.5만 |
|---|
| 2025.11.13 | ₩90,929 | ₩91,518 | ₩90,728 | ₩90,996 | +0.07% | 22.9만 |
|---|
| 2025.11.12 | ₩91,237 | ₩91,571 | ₩90,983 | ₩90,983 | -0.28% | 42.6만 |
|---|
| 2025.11.11 | ₩90,220 | ₩91,344 | ₩90,220 | ₩91,250 | +1.14% | 14.2만 |
|---|
| 2025.11.10 | ₩89,805 | ₩90,046 | ₩89,324 | ₩89,952 | +0.16% | 28.2만 |
|---|
| 2025.11.07 | ₩89,618 | ₩90,260 | ₩89,390 | ₩90,140 | +0.58% | 39.3만 |
|---|
| 2025.11.06 | ₩88,681 | ₩89,217 | ₩88,400 | ₩88,962 | +0.32% | 28.5만 |
|---|
| 2025.11.05 | ₩89,056 | ₩89,444 | ₩88,815 | ₩89,083 | +0.03% | 26.5만 |
|---|
| 2025.11.04 | ₩88,922 | ₩89,150 | ₩88,507 | ₩89,002 | +0.09% | 29.6만 |
|---|
| 2025.11.03 | ₩89,150 | ₩89,150 | ₩88,400 | ₩88,668 | -0.54% | 35.8만 |
|---|
| 2025.10.31 | ₩89,056 | ₩89,538 | ₩88,882 | ₩89,377 | +0.36% | 30.4만 |
|---|
| 2025.10.30 | ₩89,591 | ₩90,140 | ₩89,497 | ₩89,578 | -0.01% | 44.8만 |
|---|
| 2025.10.29 | ₩91,223 | ₩91,344 | ₩89,765 | ₩89,899 | -1.45% | 49.3만 |
|---|
| 2025.10.28 | ₩92,414 | ₩92,602 | ₩91,826 | ₩91,892 | -0.56% | 12만 |
|---|
| 2025.10.27 | ₩92,749 | ₩92,749 | ₩92,120 | ₩92,682 | -0.07% | 17.1만 |
|---|
| 2025.10.24 | ₩93,257 | ₩93,297 | ₩92,588 | ₩92,588 | -0.72% | 22.9만 |
|---|
| 2025.10.23 | ₩93,150 | ₩93,150 | ₩92,280 | ₩92,561 | -0.63% | 13.4만 |
|---|
| 2025.10.22 | ₩92,548 | ₩93,511 | ₩92,240 | ₩93,030 | +0.52% | 19.1만 |
|---|
| 2025.10.21 | ₩93,016 | ₩93,016 | ₩92,000 | ₩92,521 | -0.53% | 29.5만 |
|---|
| 2025.10.20 | ₩92,949 | ₩93,110 | ₩92,508 | ₩92,802 | -0.16% | 20.6만 |
|---|
| 2025.10.17 | ₩92,026 | ₩92,936 | ₩92,026 | ₩92,816 | +0.86% | 15.6만 |
|---|
| 2025.10.16 | ₩92,040 | ₩92,561 | ₩91,638 | ₩91,678 | -0.39% | 22.7만 |
|---|
| 2025.10.15 | ₩91,812 | ₩92,441 | ₩91,478 | ₩91,719 | -0.10% | 12.1만 |
|---|
| 2025.10.14 | ₩90,902 | ₩92,013 | ₩90,849 | ₩91,946 | +1.15% | 26.5만 |
|---|
| 2025.10.13 | ₩91,023 | ₩91,397 | ₩90,635 | ₩90,969 | -0.06% | 19.5만 |
|---|
| 2025.10.10 | ₩91,210 | ₩92,066 | ₩91,183 | ₩91,491 | +0.31% | 21.4만 |
|---|