시장 데이터를 불러오는 중
전체 종목
iShares Neuroscience and Healthcare ETF 과거 주가
iShares Neuroscience and Healthcare ETF · IBRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Neuroscience and Healthcare ETF · IBRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,593 | ₩42,593 | ₩42,445 | ₩42,445 | -0.35% | 2.4천 |
| 2026.10.08 | ₩42,399 | ₩42,399 | ₩41,962 | ₩41,962 | -1.03% | 300 |
| 2026.10.07 | ₩42,547 | ₩42,774 | ₩42,540 | ₩42,593 | +0.11% | 2.6천 |
| 2026.10.06 | ₩43,562 | ₩43,870 | ₩42,613 | ₩42,829 | -1.68% | 4.3천 |
| 2026.10.05 | ₩43,315 | ₩43,435 | ₩43,201 | ₩43,319 | +0.01% | 2천 |
| 2026.10.02 | ₩43,524 | ₩43,524 | ₩43,502 | ₩43,512 | -0.03% | 400 |
| 2026.10.01 | ₩44,311 | ₩44,311 | ₩43,930 | ₩43,930 | -0.86% | 1.5천 |
| 2026.09.30 | ₩44,552 | ₩44,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,465 |
| -0.20% |
| 1.2천 |
| 2026.09.29 | ₩44,739 | ₩44,739 | ₩44,110 | ₩44,380 | -0.80% | 1천 |
|---|
| 2026.09.28 | ₩44,137 | ₩44,733 | ₩44,137 | ₩44,733 | +1.35% | 1.4천 |
|---|
| 2026.09.25 | ₩44,605 | ₩44,605 | ₩44,537 | ₩44,557 | -0.11% | 1.9천 |
|---|
| 2026.09.24 | ₩44,799 | ₩44,812 | ₩44,799 | ₩44,812 | +0.03% | 400 |
|---|
| 2026.09.23 | ₩45,681 | ₩45,708 | ₩45,287 | ₩45,593 | -0.19% | 2.9천 |
|---|
| 2026.09.22 | ₩47,706 | ₩47,800 | ₩47,675 | ₩47,675 | -0.06% | 3.8천 |
|---|
| 2026.09.21 | ₩47,292 | ₩47,360 | ₩47,158 | ₩47,214 | -0.16% | 2.1천 |
|---|
| 2026.09.18 | ₩48,575 | ₩48,575 | ₩47,038 | ₩47,038 | -3.16% | 800 |
|---|
| 2026.09.17 | ₩48,615 | ₩49,163 | ₩48,615 | ₩48,860 | +0.50% | 6.6천 |
|---|
| 2026.09.16 | ₩48,153 | ₩48,153 | ₩48,153 | ₩48,153 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩49,978 | ₩49,978 | ₩48,386 | ₩48,386 | -3.19% | 1.6천 |
|---|
| 2026.09.14 | ₩49,872 | ₩50,453 | ₩49,872 | ₩49,877 | +0.01% | 1.7천 |
|---|
| 2026.09.11 | ₩50,065 | ₩50,126 | ₩50,027 | ₩50,027 | -0.08% | 1.8천 |
|---|
| 2026.09.10 | ₩50,192 | ₩50,259 | ₩49,874 | ₩49,898 | -0.59% | 2천 |
|---|
| 2026.09.09 | ₩50,788 | ₩50,788 | ₩50,788 | ₩50,788 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩51,943 | ₩51,943 | ₩51,115 | ₩51,461 | -0.93% | 2.3천 |
|---|
| 2026.09.04 | ₩52,371 | ₩52,371 | ₩52,064 | ₩52,211 | -0.31% | 1.1천 |
|---|
| 2026.09.03 | ₩53,293 | ₩53,293 | ₩52,425 | ₩52,630 | -1.24% | 6.3천 |
|---|
| 2026.09.02 | ₩52,037 | ₩53,026 | ₩52,037 | ₩52,744 | +1.36% | 4.7천 |
|---|
| 2026.09.01 | ₩51,676 | ₩52,090 | ₩51,664 | ₩52,052 | +0.73% | 5.4천 |
|---|
| 2026.08.31 | ₩52,077 | ₩52,077 | ₩52,077 | ₩52,077 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩52,946 | ₩52,946 | ₩52,438 | ₩52,438 | -0.96% | 4천 |
|---|
| 2026.08.27 | ₩53,882 | ₩54,082 | ₩53,574 | ₩53,862 | -0.04% | 3천 |
|---|
| 2026.08.26 | ₩54,403 | ₩54,403 | ₩52,973 | ₩53,951 | -0.83% | 1.7천 |
|---|
| 2026.08.25 | ₩53,521 | ₩53,606 | ₩53,467 | ₩53,606 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩52,278 | ₩52,839 | ₩52,278 | ₩52,839 | +1.07% | 1천 |
|---|
| 2026.08.21 | ₩53,146 | ₩53,146 | ₩52,959 | ₩52,997 | -0.28% | 500 |
|---|
| 2026.08.20 | ₩53,347 | ₩53,347 | ₩52,638 | ₩52,638 | -1.33% | 700 |
|---|
| 2026.08.19 | ₩54,189 | ₩54,357 | ₩54,188 | ₩54,357 | +0.31% | 4.3천 |
|---|
| 2026.08.18 | ₩52,959 | ₩53,156 | ₩52,959 | ₩53,156 | +0.37% | 1.4천 |
|---|
| 2026.08.17 | ₩52,866 | ₩52,987 | ₩52,866 | ₩52,987 | +0.23% | 2.9천 |
|---|
| 2026.08.14 | ₩57,491 | ₩57,491 | ₩52,236 | ₩52,312 | -9.01% | 1.8천 |
|---|
| 2026.08.13 | ₩52,266 | ₩52,266 | ₩52,266 | ₩52,266 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩52,211 | ₩52,931 | ₩52,211 | ₩52,890 | +1.30% | 2.2천 |
|---|
| 2026.08.11 | ₩52,291 | ₩52,772 | ₩52,291 | ₩52,465 | +0.33% | 1.2천 |
|---|
| 2026.08.10 | ₩52,772 | ₩52,772 | ₩51,996 | ₩52,368 | -0.76% | 2천 |
|---|
| 2026.08.07 | ₩52,398 | ₩52,398 | ₩51,369 | ₩51,941 | -0.87% | 3.8천 |
|---|
| 2026.08.06 | ₩51,970 | ₩51,983 | ₩51,235 | ₩51,562 | -0.78% | 1.2만 |
|---|
| 2026.08.05 | ₩51,315 | ₩51,315 | ₩50,473 | ₩50,826 | -0.95% | 6.8천 |
|---|
| 2026.08.04 | ₩49,591 | ₩50,361 | ₩49,591 | ₩50,361 | +1.55% | 2.3천 |
|---|
| 2026.08.03 | ₩48,421 | ₩49,136 | ₩48,187 | ₩49,052 | +1.30% | 1.3만 |
|---|
| 2026.07.31 | ₩49,016 | ₩49,110 | ₩48,928 | ₩48,928 | -0.18% | 2.8천 |
|---|
| 2026.07.30 | ₩49,791 | ₩50,674 | ₩49,791 | ₩50,569 | +1.56% | 1.4천 |
|---|
| 2026.07.29 | ₩50,273 | ₩50,273 | ₩49,454 | ₩49,454 | -1.63% | 600 |
|---|
| 2026.07.28 | ₩52,211 | ₩52,211 | ₩49,818 | ₩50,047 | -4.14% | 3.5천 |
|---|
| 2026.07.27 | ₩50,794 | ₩51,054 | ₩50,417 | ₩50,417 | -0.74% | 1.7천 |
|---|
| 2026.07.24 | ₩50,553 | ₩50,553 | ₩50,341 | ₩50,382 | -0.34% | 700 |
|---|
| 2026.07.23 | ₩49,778 | ₩50,506 | ₩49,711 | ₩50,484 | +1.42% | 5.5천 |
|---|
| 2026.07.22 | ₩50,814 | ₩50,814 | ₩50,191 | ₩50,191 | -1.23% | 2.6천 |
|---|
| 2026.07.21 | ₩50,486 | ₩50,620 | ₩50,486 | ₩50,620 | +0.26% | 1.1천 |
|---|
| 2026.07.20 | ₩50,072 | ₩50,112 | ₩49,524 | ₩49,524 | -1.09% | 2.4천 |
|---|
| 2026.07.17 | ₩50,279 | ₩50,632 | ₩50,279 | ₩50,621 | +0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩49,956 | ₩49,956 | ₩49,956 | ₩49,956 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩51,329 | ₩51,329 | ₩50,028 | ₩50,838 | -0.96% | 4.6천 |
|---|
| 2026.07.14 | ₩50,486 | ₩50,674 | ₩50,406 | ₩50,493 | +0.01% | 7.1천 |
|---|
| 2026.07.13 | ₩51,208 | ₩51,248 | ₩51,075 | ₩51,075 | -0.26% | 4.5천 |
|---|
| 2026.07.10 | ₩52,689 | ₩52,689 | ₩51,663 | ₩52,200 | -0.93% | 6.9천 |
|---|
| 2026.07.09 | ₩53,534 | ₩54,029 | ₩53,347 | ₩53,854 | +0.60% | 9.6천 |
|---|
| 2026.07.08 | ₩53,080 | ₩53,346 | ₩52,217 | ₩53,346 | +0.50% | 1.6천 |
|---|
| 2026.07.07 | ₩52,692 | ₩52,945 | ₩52,692 | ₩52,945 | +0.48% | 2.4천 |
|---|
| 2026.07.06 | ₩51,696 | ₩52,271 | ₩51,696 | ₩52,152 | +0.88% | 3.4천 |
|---|
| 2026.07.02 | ₩51,770 | ₩52,205 | ₩51,536 | ₩52,205 | +0.84% | 1.3천 |
|---|
| 2026.07.01 | ₩52,652 | ₩52,652 | ₩51,021 | ₩51,200 | -2.76% | 3.4천 |
|---|
| 2026.06.30 | ₩51,730 | ₩52,451 | ₩51,649 | ₩51,898 | +0.33% | 5.7천 |
|---|
| 2026.06.29 | ₩51,917 | ₩51,917 | ₩51,014 | ₩51,758 | -0.31% | 3.7천 |
|---|
| 2026.06.26 | ₩51,075 | ₩51,369 | ₩50,420 | ₩51,107 | +0.06% | 3천 |
|---|
| 2026.06.25 | ₩50,633 | ₩50,874 | ₩50,206 | ₩50,244 | -0.77% | 6.3천 |
|---|
| 2026.06.24 | ₩49,671 | ₩50,480 | ₩49,671 | ₩49,881 | +0.42% | 4.2천 |
|---|
| 2026.06.23 | ₩49,457 | ₩49,965 | ₩49,311 | ₩49,311 | -0.29% | 5.2천 |
|---|
| 2026.06.22 | ₩48,869 | ₩49,110 | ₩48,869 | ₩49,015 | +0.30% | 5.3천 |
|---|
| 2026.06.18 | ₩49,457 | ₩49,457 | ₩47,548 | ₩48,142 | -2.66% | 3.3천 |
|---|
| 2026.06.17 | ₩47,452 | ₩48,000 | ₩47,385 | ₩47,482 | +0.06% | 5.6천 |
|---|
| 2026.06.16 | ₩49,136 | ₩49,136 | ₩46,264 | ₩46,264 | -5.85% | 600 |
|---|
| 2026.06.15 | ₩46,877 | ₩46,877 | ₩46,797 | ₩46,797 | -0.17% | 500 |
|---|
| 2026.06.12 | ₩46,436 | ₩47,105 | ₩46,436 | ₩46,563 | +0.27% | 1.3천 |
|---|
| 2026.06.11 | ₩46,042 | ₩46,623 | ₩45,968 | ₩46,377 | +0.73% | 1만 |
|---|
| 2026.06.10 | ₩48,749 | ₩48,749 | ₩45,395 | ₩45,395 | -6.88% | 1.5천 |
|---|
| 2026.06.09 | ₩45,768 | ₩46,423 | ₩45,768 | ₩46,423 | +1.43% | 400 |
|---|
| 2026.06.08 | ₩45,180 | ₩45,541 | ₩45,180 | ₩45,427 | +0.55% | 600 |
|---|
| 2026.06.05 | ₩46,744 | ₩46,811 | ₩45,650 | ₩45,650 | -2.34% | 6.3천 |
|---|
| 2026.06.04 | ₩46,550 | ₩47,011 | ₩46,550 | ₩46,686 | +0.29% | 1천 |
|---|
| 2026.06.03 | ₩45,427 | ₩45,902 | ₩45,427 | ₩45,902 | +1.04% | 500 |
|---|
| 2026.06.02 | ₩46,784 | ₩46,784 | ₩45,196 | ₩45,196 | -3.39% | 2.9천 |
|---|
| 2026.06.01 | ₩47,452 | ₩47,452 | ₩46,956 | ₩47,336 | -0.25% | 1천 |
|---|
| 2026.05.29 | ₩47,917 | ₩47,917 | ₩47,917 | ₩47,917 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩47,492 | ₩47,714 | ₩47,492 | ₩47,714 | +0.47% | 500 |
|---|
| 2026.05.27 | ₩47,740 | ₩47,740 | ₩47,225 | ₩47,238 | -1.05% | 900 |
|---|
| 2026.05.26 | ₩46,423 | ₩47,011 | ₩46,075 | ₩46,950 | +1.13% | 6.1천 |
|---|
| 2026.05.22 | ₩47,238 | ₩47,238 | ₩46,305 | ₩46,305 | -1.98% | 300 |
|---|
| 2026.05.21 | ₩45,741 | ₩46,422 | ₩45,741 | ₩46,422 | +1.49% | 400 |
|---|
| 2026.05.20 | ₩46,154 | ₩46,154 | ₩46,078 | ₩46,078 | -0.17% | 200 |
|---|
| 2026.05.19 | ₩44,685 | ₩45,300 | ₩44,685 | ₩45,113 | +0.96% | 1.2천 |
|---|
| 2026.05.18 | ₩46,984 | ₩46,984 | ₩45,313 | ₩45,367 | -3.44% | 900 |
|---|
| 2026.05.15 | ₩46,530 | ₩46,530 | ₩46,506 | ₩46,506 | -0.05% | 300 |
|---|
| 2026.05.14 | ₩47,933 | ₩47,933 | ₩47,706 | ₩47,810 | -0.26% | 1.5천 |
|---|
| 2026.05.13 | ₩48,161 | ₩48,161 | ₩47,853 | ₩48,142 | -0.04% | 600 |
|---|
| 2026.05.12 | ₩47,760 | ₩47,888 | ₩47,713 | ₩47,888 | +0.27% | 800 |
|---|
| 2026.05.11 | ₩48,481 | ₩48,481 | ₩47,665 | ₩47,665 | -1.68% | 700 |
|---|
| 2026.05.08 | ₩47,733 | ₩47,927 | ₩47,466 | ₩47,524 | -0.44% | 3.6천 |
|---|
| 2026.05.07 | ₩47,292 | ₩47,502 | ₩47,292 | ₩47,502 | +0.44% | 400 |
|---|
| 2026.05.06 | ₩48,321 | ₩48,321 | ₩47,733 | ₩48,225 | -0.20% | 1.4천 |
|---|
| 2026.05.05 | ₩49,043 | ₩49,043 | ₩46,784 | ₩47,317 | -3.52% | 2.3천 |
|---|
| 2026.05.04 | ₩46,583 | ₩46,732 | ₩46,583 | ₩46,732 | +0.32% | 300 |
|---|
| 2026.05.01 | ₩45,608 | ₩46,071 | ₩45,608 | ₩46,071 | +1.02% | 1.8천 |
|---|
| 2026.04.30 | ₩45,487 | ₩46,107 | ₩45,487 | ₩46,107 | +1.36% | 1.6천 |
|---|
| 2026.04.29 | ₩45,297 | ₩45,297 | ₩45,297 | ₩45,297 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩46,476 | ₩46,476 | ₩46,075 | ₩46,075 | -0.86% | 800 |
|---|
| 2026.04.24 | ₩46,182 | ₩46,209 | ₩46,050 | ₩46,095 | -0.19% | 1.5천 |
|---|
| 2026.04.23 | ₩46,717 | ₩46,844 | ₩46,301 | ₩46,301 | -0.89% | 4.9천 |
|---|
| 2026.04.22 | ₩44,097 | ₩46,829 | ₩44,097 | ₩46,829 | +6.20% | 500 |
|---|
| 2026.04.21 | ₩46,917 | ₩46,917 | ₩46,297 | ₩46,297 | -1.32% | 900 |
|---|
| 2026.04.20 | ₩47,786 | ₩47,786 | ₩47,276 | ₩47,276 | -1.07% | 700 |
|---|
| 2026.04.17 | ₩47,024 | ₩47,753 | ₩47,024 | ₩47,742 | +1.53% | 900 |
|---|
| 2026.04.16 | ₩46,470 | ₩46,502 | ₩46,275 | ₩46,502 | +0.07% | 1.6천 |
|---|
| 2026.04.15 | ₩46,837 | ₩47,040 | ₩46,597 | ₩47,040 | +0.43% | 1.7천 |
|---|
| 2026.04.14 | ₩47,479 | ₩47,479 | ₩45,755 | ₩46,447 | -2.17% | 5.7천 |
|---|
| 2026.04.13 | ₩45,447 | ₩45,474 | ₩44,445 | ₩45,340 | -0.24% | 2.5천 |
|---|
| 2026.04.10 | ₩47,853 | ₩47,933 | ₩44,658 | ₩44,802 | -6.38% | 2.7천 |
|---|
| 2026.04.09 | ₩45,474 | ₩45,575 | ₩45,474 | ₩45,575 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩45,046 | ₩45,161 | ₩44,967 | ₩45,161 | +0.26% | 4.2천 |
|---|
| 2026.04.07 | ₩43,669 | ₩44,215 | ₩43,669 | ₩44,215 | +1.25% | 3.5천 |
|---|
| 2026.04.06 | ₩44,699 | ₩44,699 | ₩44,261 | ₩44,261 | -0.98% | 1.6천 |
|---|
| 2026.04.02 | ₩43,923 | ₩44,658 | ₩43,923 | ₩44,525 | +1.37% | 8.3천 |
|---|
| 2026.04.01 | ₩44,084 | ₩44,699 | ₩44,084 | ₩44,494 | +0.93% | 800 |
|---|
| 2026.03.31 | ₩41,811 | ₩44,056 | ₩41,811 | ₩44,056 | +5.37% | 1.6천 |
|---|
| 2026.03.30 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩42,510 | ₩42,510 | ₩42,510 | ₩42,510 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,878 | ₩42,974 | ₩41,878 | ₩42,881 | +2.39% | 1.8천 |
|---|
| 2026.03.24 | ₩41,544 | ₩41,544 | ₩40,769 | ₩41,209 | -0.81% | 1천 |
|---|
| 2026.03.23 | ₩42,907 | ₩42,907 | ₩41,424 | ₩41,446 | -3.40% | 600 |
|---|
| 2026.03.20 | ₩41,517 | ₩41,918 | ₩40,880 | ₩40,880 | -1.54% | 500 |
|---|
| 2026.03.19 | ₩41,156 | ₩41,671 | ₩41,156 | ₩41,671 | +1.25% | 300 |
|---|
| 2026.03.18 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩41,450 | ₩42,150 | ₩41,450 | ₩42,150 | +1.69% | 600 |
|---|
| 2026.03.16 | ₩43,509 | ₩43,509 | ₩42,001 | ₩42,001 | -3.47% | 500 |
|---|
| 2026.03.13 | ₩42,379 | ₩42,379 | ₩41,441 | ₩41,441 | -2.21% | 5.3천 |
|---|
| 2026.03.12 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,897 | ₩43,923 | ₩43,578 | ₩43,578 | -0.72% | 6.6천 |
|---|
| 2026.03.10 | ₩43,816 | ₩44,585 | ₩43,816 | ₩43,999 | +0.42% | 500 |
|---|
| 2026.03.09 | ₩41,571 | ₩43,385 | ₩41,571 | ₩43,385 | +4.36% | 600 |
|---|
| 2026.03.06 | ₩41,504 | ₩41,504 | ₩40,675 | ₩41,182 | -0.78% | 2.6천 |
|---|
| 2026.03.05 | ₩41,564 | ₩41,564 | ₩41,233 | ₩41,233 | -0.80% | 300 |
|---|
| 2026.03.04 | ₩42,079 | ₩42,182 | ₩41,597 | ₩42,182 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩42,132 | ₩42,132 | ₩41,156 | ₩41,404 | -1.73% | 500 |
|---|
| 2026.03.02 | ₩42,694 | ₩42,694 | ₩42,025 | ₩42,416 | -0.65% | 1.9천 |
|---|
| 2026.02.27 | ₩43,029 | ₩43,041 | ₩42,878 | ₩42,878 | -0.35% | 400 |
|---|
| 2026.02.26 | ₩42,453 | ₩43,230 | ₩42,453 | ₩43,230 | +1.83% | 600 |
|---|
| 2026.02.25 | ₩43,949 | ₩43,949 | ₩43,755 | ₩43,755 | -0.44% | 400 |
|---|
| 2026.02.24 | ₩43,647 | ₩43,647 | ₩43,647 | ₩43,647 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩43,308 | ₩43,308 | ₩43,121 | ₩43,284 | -0.06% | 5.2천 |
|---|
| 2026.02.20 | ₩43,068 | ₩43,121 | ₩42,747 | ₩43,121 | +0.12% | 300 |
|---|
| 2026.02.19 | ₩42,707 | ₩43,350 | ₩42,707 | ₩43,350 | +1.51% | 1.1천 |
|---|
| 2026.02.18 | ₩42,886 | ₩42,886 | ₩42,886 | ₩42,886 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩42,699 | ₩42,699 | ₩42,699 | ₩42,699 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩41,704 | ₩42,988 | ₩41,704 | ₩42,210 | +1.21% | 700 |
|---|
| 2026.02.12 | ₩42,305 | ₩42,359 | ₩42,305 | ₩42,353 | +0.11% | 700 |
|---|
| 2026.02.11 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,948 | ₩43,669 | ₩42,948 | ₩43,612 | +1.55% | 600 |
|---|
| 2026.02.06 | ₩42,413 | ₩43,290 | ₩42,413 | ₩43,290 | +2.07% | 600 |
|---|
| 2026.02.05 | ₩42,533 | ₩42,533 | ₩41,858 | ₩41,858 | -1.59% | 300 |
|---|
| 2026.02.04 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩44,324 | ₩44,565 | ₩43,942 | ₩43,942 | -0.86% | 1.1천 |
|---|
| 2026.02.02 | ₩44,097 | ₩44,177 | ₩44,070 | ₩44,082 | -0.03% | 1.7천 |
|---|
| 2026.01.30 | ₩43,536 | ₩43,589 | ₩43,536 | ₩43,568 | +0.07% | 1.5천 |
|---|
| 2026.01.29 | ₩44,284 | ₩44,284 | ₩44,132 | ₩44,132 | -0.34% | 200 |
|---|
| 2026.01.28 | ₩44,037 | ₩44,037 | ₩43,782 | ₩43,782 | -0.58% | 1.5천 |
|---|
| 2026.01.27 | ₩43,709 | ₩44,658 | ₩43,709 | ₩44,601 | +2.04% | 2.2천 |
|---|
| 2026.01.26 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩49,457 | ₩49,457 | ₩44,367 | ₩44,367 | -10.29% | 6.8천 |
|---|
| 2026.01.22 | ₩44,391 | ₩44,886 | ₩44,391 | ₩44,826 | +0.98% | 4.2만 |
|---|
| 2026.01.21 | ₩43,830 | ₩43,830 | ₩43,830 | ₩43,830 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩44,244 | ₩44,244 | ₩42,881 | ₩43,001 | -2.81% | 1.4천 |
|---|
| 2026.01.16 | ₩43,054 | ₩43,322 | ₩42,953 | ₩42,953 | -0.24% | 1.7천 |
|---|
| 2026.01.15 | ₩44,151 | ₩44,151 | ₩42,949 | ₩42,949 | -2.72% | 400 |
|---|
| 2026.01.14 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩42,239 | ₩42,513 | ₩42,239 | ₩42,493 | +0.60% | 600 |
|---|
| 2026.01.12 | ₩42,199 | ₩42,655 | ₩42,119 | ₩42,655 | +1.08% | 3.7천 |
|---|
| 2026.01.09 | ₩42,907 | ₩42,907 | ₩42,867 | ₩42,867 | -0.09% | 300 |
|---|
| 2026.01.08 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩43,013 | ₩43,536 | ₩42,907 | ₩43,275 | +0.61% | 4.8천 |
|---|
| 2026.01.06 | ₩42,934 | ₩42,934 | ₩41,972 | ₩42,132 | -1.87% | 900 |
|---|
| 2026.01.05 | ₩43,455 | ₩43,455 | ₩41,491 | ₩41,858 | -3.68% | 2.1천 |
|---|
| 2026.01.02 | ₩44,338 | ₩44,338 | ₩42,146 | ₩42,489 | -4.17% | 1.7천 |
|---|
| 2025.12.31 | ₩42,346 | ₩43,200 | ₩42,346 | ₩43,200 | +2.02% | 300 |
|---|
| 2025.12.30 | ₩42,723 | ₩42,723 | ₩42,723 | ₩42,723 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩44,485 | ₩44,485 | ₩43,215 | ₩43,215 | -2.85% | 2.1천 |
|---|
| 2025.12.26 | ₩43,977 | ₩43,977 | ₩43,455 | ₩43,455 | -1.19% | 500 |
|---|
| 2025.12.24 | ₩43,763 | ₩43,763 | ₩43,603 | ₩43,603 | -0.37% | 300 |
|---|
| 2025.12.23 | ₩43,576 | ₩43,576 | ₩43,161 | ₩43,161 | -0.95% | 900 |
|---|
| 2025.12.22 | ₩43,041 | ₩43,736 | ₩43,041 | ₩43,455 | +0.96% | 1.5천 |
|---|
| 2025.12.19 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩42,052 | ₩42,146 | ₩41,910 | ₩41,910 | -0.34% | 900 |
|---|
| 2025.12.17 | ₩42,065 | ₩42,767 | ₩42,065 | ₩42,101 | +0.09% | 2.2천 |
|---|
| 2025.12.16 | ₩43,054 | ₩43,054 | ₩42,480 | ₩42,748 | -0.71% | 800 |
|---|
| 2025.12.15 | ₩43,536 | ₩43,576 | ₩43,455 | ₩43,455 | -0.18% | 4.3천 |
|---|
| 2025.12.12 | ₩43,937 | ₩43,937 | ₩43,349 | ₩43,467 | -1.07% | 1.1천 |
|---|
| 2025.12.11 | ₩43,788 | ₩43,788 | ₩43,530 | ₩43,530 | -0.59% | 400 |
|---|
| 2025.12.10 | ₩42,453 | ₩43,742 | ₩42,453 | ₩43,742 | +3.04% | 1.3천 |
|---|
| 2025.12.09 | ₩43,522 | ₩43,703 | ₩43,331 | ₩43,331 | -0.44% | 1.1천 |
|---|
| 2025.12.08 | ₩44,538 | ₩44,538 | ₩44,072 | ₩44,072 | -1.05% | 600 |
|---|
| 2025.12.05 | ₩43,910 | ₩43,910 | ₩43,643 | ₩43,643 | -0.61% | 800 |
|---|
| 2025.12.04 | ₩41,730 | ₩42,731 | ₩41,704 | ₩42,731 | +2.40% | 400 |
|---|
| 2025.12.03 | ₩41,076 | ₩41,952 | ₩41,076 | ₩41,952 | +2.13% | 4.5천 |
|---|
| 2025.12.02 | ₩41,143 | ₩41,144 | ₩40,489 | ₩40,489 | -1.59% | 900 |
|---|
| 2025.12.01 | ₩42,146 | ₩42,159 | ₩41,142 | ₩41,142 | -2.38% | 1.1천 |
|---|
| 2025.11.28 | ₩42,934 | ₩42,934 | ₩42,278 | ₩42,433 | -1.17% | 800 |
|---|
| 2025.11.26 | ₩41,678 | ₩42,179 | ₩41,596 | ₩42,073 | +0.95% | 2천 |
|---|
| 2025.11.25 | ₩41,168 | ₩41,263 | ₩41,168 | ₩41,204 | +0.09% | 700 |
|---|
| 2025.11.24 | ₩40,925 | ₩40,925 | ₩40,925 | ₩40,925 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩39,484 | ₩39,546 | ₩39,484 | ₩39,546 | +0.16% | 400 |
|---|
| 2025.11.18 | ₩39,285 | ₩39,872 | ₩39,285 | ₩39,872 | +1.49% | 300 |
|---|
| 2025.11.17 | ₩39,793 | ₩39,793 | ₩39,604 | ₩39,604 | -0.47% | 400 |
|---|
| 2025.11.14 | ₩38,702 | ₩39,579 | ₩38,702 | ₩39,579 | +2.27% | 600 |
|---|
| 2025.11.13 | ₩39,098 | ₩39,098 | ₩38,557 | ₩38,557 | -1.38% | 2.6천 |
|---|
| 2025.11.12 | ₩39,098 | ₩39,098 | ₩39,070 | ₩39,070 | -0.07% | 300 |
|---|
| 2025.11.11 | ₩38,470 | ₩38,863 | ₩38,470 | ₩38,863 | +1.02% | 500 |
|---|
| 2025.11.10 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩37,026 | ₩37,392 | ₩37,026 | ₩37,392 | +0.99% | 300 |
|---|
| 2025.11.06 | ₩37,414 | ₩37,614 | ₩37,280 | ₩37,438 | +0.06% | 4.2천 |
|---|
| 2025.11.05 | ₩37,828 | ₩37,828 | ₩37,320 | ₩37,799 | -0.08% | 4.4천 |
|---|
| 2025.11.04 | ₩38,055 | ₩39,379 | ₩38,055 | ₩38,319 | +0.69% | 1.3천 |
|---|
| 2025.11.03 | ₩39,753 | ₩39,753 | ₩38,844 | ₩39,582 | -0.43% | 1천 |
|---|
| 2025.10.31 | ₩40,354 | ₩40,405 | ₩40,127 | ₩40,405 | +0.13% | 2.4천 |
|---|
| 2025.10.30 | ₩40,141 | ₩40,528 | ₩40,141 | ₩40,202 | +0.15% | 500 |
|---|
| 2025.10.29 | ₩41,798 | ₩41,798 | ₩40,190 | ₩40,406 | -3.33% | 1.9천 |
|---|
| 2025.10.28 | ₩40,124 | ₩40,650 | ₩40,124 | ₩40,650 | +1.31% | 600 |
|---|
| 2025.10.27 | ₩39,766 | ₩40,408 | ₩39,766 | ₩40,342 | +1.45% | 1천 |
|---|
| 2025.10.24 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,857 | ₩38,937 | ₩38,792 | ₩38,792 | -0.17% | 900 |
|---|
| 2025.10.22 | ₩39,109 | ₩39,109 | ₩38,764 | ₩38,911 | -0.51% | 1.1천 |
|---|
| 2025.10.21 | ₩36,986 | ₩39,584 | ₩36,986 | ₩39,584 | +7.03% | 900 |
|---|
| 2025.10.20 | ₩38,750 | ₩39,472 | ₩38,750 | ₩39,316 | +1.46% | 4.3천 |
|---|
| 2025.10.17 | ₩38,710 | ₩38,710 | ₩38,510 | ₩38,554 | -0.40% | 700 |
|---|
| 2025.10.16 | ₩39,459 | ₩39,586 | ₩38,416 | ₩38,555 | -2.29% | 5.4천 |
|---|
| 2025.10.15 | ₩37,507 | ₩37,709 | ₩37,454 | ₩37,709 | +0.54% | 2.5천 |
|---|
| 2025.10.14 | ₩36,866 | ₩36,866 | ₩36,840 | ₩36,840 | -0.07% | 300 |
|---|
| 2025.10.13 | ₩36,999 | ₩36,999 | ₩36,629 | ₩36,629 | -1.00% | 400 |
|---|
| 2025.10.10 | ₩36,999 | ₩36,999 | ₩36,805 | ₩36,805 | -0.52% | 300 |
|---|