시장 데이터를 불러오는 중
전체 종목
iShares Genomics Immunology and Healthcare ETF 과거 주가
iShares Genomics Immunology and Healthcare ETF · IDNA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Genomics Immunology and Healthcare ETF · IDNA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,005 | ₩56,337 | ₩54,005 | ₩56,204 | +4.07% | 15.2만 |
| 2026.10.08 | ₩53,792 | ₩53,885 | ₩52,939 | ₩53,872 | +0.15% | 8.6만 |
| 2026.10.07 | ₩53,778 | ₩54,971 | ₩53,485 | ₩54,485 | +1.31% | 11.9만 |
| 2026.10.06 | ₩57,270 | ₩57,897 | ₩54,245 | ₩54,472 | -4.89% | 20.2만 |
| 2026.10.05 | ₩55,498 | ₩57,117 | ₩55,231 | ₩56,937 | +2.59% | 21.9만 |
| 2026.10.02 | ₩55,764 | ₩56,031 | ₩54,978 | ₩55,511 | -0.45% | 23만 |
| 2026.10.01 | ₩56,391 | ₩56,724 | ₩55,371 | ₩55,498 | -1.58% | 14.5만 |
| 2026.09.30 | ₩56,444 | ₩57,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,404 |
| -0.07% |
| 57.7만 |
| 2026.09.29 | ₩55,858 | ₩56,937 | ₩55,631 | ₩56,817 | +1.72% | 51.9만 |
|---|
| 2026.09.28 | ₩54,871 | ₩56,018 | ₩54,738 | ₩55,698 | +1.51% | 12.7만 |
|---|
| 2026.09.25 | ₩55,644 | ₩55,748 | ₩54,918 | ₩55,671 | +0.05% | 6.2만 |
|---|
| 2026.09.24 | ₩54,005 | ₩55,564 | ₩53,898 | ₩55,564 | +2.89% | 8만 |
|---|
| 2026.09.23 | ₩55,231 | ₩55,644 | ₩54,125 | ₩54,352 | -1.59% | 27.4만 |
|---|
| 2026.09.22 | ₩54,352 | ₩55,791 | ₩54,098 | ₩55,631 | +2.35% | 30.5만 |
|---|
| 2026.09.21 | ₩54,005 | ₩54,378 | ₩53,485 | ₩54,152 | +0.27% | 22.4만 |
|---|
| 2026.09.18 | ₩53,472 | ₩53,579 | ₩52,925 | ₩53,085 | -0.72% | 4.6만 |
|---|
| 2026.09.17 | ₩52,526 | ₩54,085 | ₩52,526 | ₩53,312 | +1.50% | 6.4만 |
|---|
| 2026.09.16 | ₩51,633 | ₩52,046 | ₩51,057 | ₩51,579 | -0.10% | 3.3만 |
|---|
| 2026.09.15 | ₩51,513 | ₩51,513 | ₩50,866 | ₩51,431 | -0.16% | 7.4만 |
|---|
| 2026.09.14 | ₩51,113 | ₩51,873 | ₩50,740 | ₩51,633 | +1.02% | 18.1만 |
|---|
| 2026.09.11 | ₩50,940 | ₩51,020 | ₩50,653 | ₩50,726 | -0.42% | 11.4만 |
|---|
| 2026.09.10 | ₩50,846 | ₩51,066 | ₩50,327 | ₩50,486 | -0.71% | 34.1만 |
|---|
| 2026.09.09 | ₩51,953 | ₩52,219 | ₩51,419 | ₩51,446 | -0.97% | 14.4만 |
|---|
| 2026.09.08 | ₩52,592 | ₩52,739 | ₩51,819 | ₩52,286 | -0.58% | 14.3만 |
|---|
| 2026.09.04 | ₩53,512 | ₩53,512 | ₩52,779 | ₩53,005 | -0.95% | 5.5만 |
|---|
| 2026.09.03 | ₩53,898 | ₩53,912 | ₩53,092 | ₩53,699 | -0.37% | 24.2만 |
|---|
| 2026.09.02 | ₩53,152 | ₩54,138 | ₩52,846 | ₩53,579 | +0.80% | 14.2만 |
|---|
| 2026.09.01 | ₩52,046 | ₩52,899 | ₩52,046 | ₩52,872 | +1.59% | 7.5만 |
|---|
| 2026.08.31 | ₩51,913 | ₩52,326 | ₩51,673 | ₩52,326 | +0.80% | 11.4만 |
|---|
| 2026.08.28 | ₩53,432 | ₩53,432 | ₩52,206 | ₩52,366 | -2.00% | 7.5만 |
|---|
| 2026.08.27 | ₩53,992 | ₩54,298 | ₩53,792 | ₩54,112 | +0.22% | 6.9만 |
|---|
| 2026.08.26 | ₩54,738 | ₩54,738 | ₩54,085 | ₩54,152 | -1.07% | 18.4만 |
|---|
| 2026.08.25 | ₩53,419 | ₩55,298 | ₩53,419 | ₩55,285 | +3.49% | 25.5만 |
|---|
| 2026.08.24 | ₩52,992 | ₩53,099 | ₩51,979 | ₩52,872 | -0.23% | 14.4만 |
|---|
| 2026.08.21 | ₩52,632 | ₩54,162 | ₩52,606 | ₩53,419 | +1.49% | 9.5만 |
|---|
| 2026.08.20 | ₩53,032 | ₩53,259 | ₩52,246 | ₩52,366 | -1.26% | 18.1만 |
|---|
| 2026.08.19 | ₩51,113 | ₩54,458 | ₩51,113 | ₩54,312 | +6.26% | 12.9만 |
|---|
| 2026.08.18 | ₩47,781 | ₩48,074 | ₩47,581 | ₩47,954 | +0.36% | 3.5만 |
|---|
| 2026.08.17 | ₩47,088 | ₩47,834 | ₩46,808 | ₩47,794 | +1.50% | 11.8만 |
|---|
| 2026.08.14 | ₩46,875 | ₩47,074 | ₩46,367 | ₩46,955 | +0.17% | 4.8만 |
|---|
| 2026.08.13 | ₩47,328 | ₩47,328 | ₩46,928 | ₩46,968 | -0.76% | 1.6만 |
|---|
| 2026.08.12 | ₩46,941 | ₩47,208 | ₩46,455 | ₩47,208 | +0.57% | 1.4만 |
|---|
| 2026.08.11 | ₩47,008 | ₩47,108 | ₩46,593 | ₩46,915 | -0.20% | 5.8만 |
|---|
| 2026.08.10 | ₩46,448 | ₩47,048 | ₩46,384 | ₩46,995 | +1.18% | 4.7만 |
|---|
| 2026.08.07 | ₩45,555 | ₩46,355 | ₩45,475 | ₩46,355 | +1.76% | 20.5만 |
|---|
| 2026.08.06 | ₩44,929 | ₩45,175 | ₩44,477 | ₩44,754 | -0.39% | 2.3만 |
|---|
| 2026.08.05 | ₩44,369 | ₩44,809 | ₩44,302 | ₩44,436 | +0.15% | 4.8만 |
|---|
| 2026.08.04 | ₩43,463 | ₩44,009 | ₩43,329 | ₩43,857 | +0.91% | 2만 |
|---|
| 2026.08.03 | ₩42,890 | ₩43,329 | ₩42,356 | ₩43,209 | +0.75% | 2.8만 |
|---|
| 2026.07.31 | ₩43,756 | ₩43,782 | ₩42,716 | ₩43,089 | -1.52% | 4.1만 |
|---|
| 2026.07.30 | ₩42,903 | ₩43,703 | ₩42,770 | ₩43,701 | +1.86% | 1.8만 |
|---|
| 2026.07.29 | ₩43,316 | ₩43,396 | ₩42,690 | ₩42,847 | -1.08% | 3만 |
|---|
| 2026.07.28 | ₩43,009 | ₩43,315 | ₩42,723 | ₩43,245 | +0.55% | 2.8만 |
|---|
| 2026.07.27 | ₩43,196 | ₩43,516 | ₩42,969 | ₩42,969 | -0.52% | 1.3만 |
|---|
| 2026.07.24 | ₩43,396 | ₩43,523 | ₩42,650 | ₩42,690 | -1.63% | 1.9만 |
|---|
| 2026.07.23 | ₩42,810 | ₩43,463 | ₩42,583 | ₩43,116 | +0.72% | 2.5만 |
|---|
| 2026.07.22 | ₩43,809 | ₩43,856 | ₩43,103 | ₩43,169 | -1.46% | 3.1만 |
|---|
| 2026.07.21 | ₩43,089 | ₩43,889 | ₩42,956 | ₩43,769 | +1.58% | 2.1만 |
|---|
| 2026.07.20 | ₩43,849 | ₩43,929 | ₩42,996 | ₩42,996 | -1.95% | 3.4만 |
|---|
| 2026.07.17 | ₩42,996 | ₩43,876 | ₩42,876 | ₩43,716 | +1.67% | 6.4만 |
|---|
| 2026.07.16 | ₩43,902 | ₩44,102 | ₩43,383 | ₩43,516 | -0.88% | 2만 |
|---|
| 2026.07.15 | ₩43,956 | ₩44,196 | ₩43,516 | ₩44,142 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩44,102 | ₩44,102 | ₩43,689 | ₩43,742 | -0.82% | 2.9만 |
|---|
| 2026.07.13 | ₩44,289 | ₩44,382 | ₩43,769 | ₩43,916 | -0.84% | 12.1만 |
|---|
| 2026.07.10 | ₩45,955 | ₩45,955 | ₩44,336 | ₩44,715 | -2.70% | 5.6만 |
|---|
| 2026.07.09 | ₩45,608 | ₩46,202 | ₩45,542 | ₩45,982 | +0.82% | 2.8만 |
|---|
| 2026.07.08 | ₩45,622 | ₩45,888 | ₩44,969 | ₩45,648 | +0.06% | 9.1만 |
|---|
| 2026.07.07 | ₩46,515 | ₩46,601 | ₩45,555 | ₩46,275 | -0.52% | 6.8만 |
|---|
| 2026.07.06 | ₩46,288 | ₩46,515 | ₩45,728 | ₩46,222 | -0.14% | 9.2만 |
|---|
| 2026.07.02 | ₩45,395 | ₩46,541 | ₩45,395 | ₩46,528 | +2.50% | 5만 |
|---|
| 2026.07.01 | ₩44,822 | ₩45,129 | ₩44,536 | ₩44,795 | -0.06% | 13.1만 |
|---|
| 2026.06.30 | ₩45,075 | ₩45,249 | ₩44,821 | ₩44,982 | -0.21% | 8.8만 |
|---|
| 2026.06.29 | ₩44,236 | ₩44,762 | ₩44,142 | ₩44,755 | +1.18% | 15.3만 |
|---|
| 2026.06.26 | ₩42,690 | ₩44,262 | ₩42,690 | ₩44,076 | +3.25% | 19.6만 |
|---|
| 2026.06.25 | ₩42,290 | ₩43,516 | ₩42,276 | ₩43,036 | +1.76% | 16.4만 |
|---|
| 2026.06.24 | ₩41,903 | ₩42,676 | ₩41,903 | ₩42,263 | +0.86% | 3.5만 |
|---|
| 2026.06.23 | ₩40,864 | ₩41,917 | ₩40,864 | ₩41,543 | +1.66% | 2만 |
|---|
| 2026.06.22 | ₩40,824 | ₩41,129 | ₩40,584 | ₩40,917 | +0.23% | 5.2만 |
|---|
| 2026.06.18 | ₩40,917 | ₩41,157 | ₩40,131 | ₩40,730 | -0.46% | 1.5만 |
|---|
| 2026.06.17 | ₩39,944 | ₩40,944 | ₩39,891 | ₩40,504 | +1.40% | 2.2만 |
|---|
| 2026.06.16 | ₩39,784 | ₩40,089 | ₩39,538 | ₩39,811 | +0.07% | 2.7만 |
|---|
| 2026.06.15 | ₩39,917 | ₩39,931 | ₩39,558 | ₩39,931 | +0.03% | 1.6만 |
|---|
| 2026.06.12 | ₩39,478 | ₩39,997 | ₩39,478 | ₩39,677 | +0.51% | 1.7만 |
|---|
| 2026.06.11 | ₩38,411 | ₩39,544 | ₩38,366 | ₩39,344 | +2.43% | 2.3만 |
|---|
| 2026.06.10 | ₩38,638 | ₩39,090 | ₩38,078 | ₩38,185 | -1.17% | 1.6만 |
|---|
| 2026.06.09 | ₩39,158 | ₩39,298 | ₩38,245 | ₩38,918 | -0.61% | 5.4천 |
|---|
| 2026.06.08 | ₩39,371 | ₩39,424 | ₩38,585 | ₩38,731 | -1.62% | 9.8천 |
|---|
| 2026.06.05 | ₩39,864 | ₩39,864 | ₩38,784 | ₩38,838 | -2.57% | 4만 |
|---|
| 2026.06.04 | ₩39,011 | ₩40,273 | ₩39,011 | ₩39,931 | +2.36% | 6.2만 |
|---|
| 2026.06.03 | ₩38,025 | ₩38,611 | ₩38,025 | ₩38,505 | +1.26% | 1.8만 |
|---|
| 2026.06.02 | ₩38,651 | ₩38,651 | ₩38,121 | ₩38,225 | -1.10% | 7만 |
|---|
| 2026.06.01 | ₩39,504 | ₩39,504 | ₩38,718 | ₩39,078 | -1.08% | 3.1만 |
|---|
| 2026.05.29 | ₩39,984 | ₩40,124 | ₩39,731 | ₩39,824 | -0.40% | 2.3만 |
|---|
| 2026.05.28 | ₩39,478 | ₩40,117 | ₩39,331 | ₩40,091 | +1.55% | 6.2만 |
|---|
| 2026.05.27 | ₩39,757 | ₩40,276 | ₩39,584 | ₩39,736 | -0.05% | 1.8만 |
|---|
| 2026.05.26 | ₩39,451 | ₩39,717 | ₩39,298 | ₩39,651 | +0.51% | 3.4만 |
|---|
| 2026.05.22 | ₩39,438 | ₩39,704 | ₩39,211 | ₩39,251 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩38,611 | ₩39,384 | ₩38,398 | ₩39,291 | +1.76% | 1.1만 |
|---|
| 2026.05.20 | ₩38,185 | ₩38,998 | ₩38,185 | ₩38,918 | +1.92% | 2.3만 |
|---|
| 2026.05.19 | ₩37,825 | ₩38,038 | ₩37,585 | ₩37,812 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩38,225 | ₩38,281 | ₩37,732 | ₩38,011 | -0.56% | 2.9만 |
|---|
| 2026.05.15 | ₩39,104 | ₩39,184 | ₩38,331 | ₩38,398 | -1.81% | 2.6만 |
|---|
| 2026.05.14 | ₩39,877 | ₩39,877 | ₩39,278 | ₩39,371 | -1.27% | 2.4만 |
|---|
| 2026.05.13 | ₩39,731 | ₩39,824 | ₩39,398 | ₩39,717 | -0.03% | 2.8만 |
|---|
| 2026.05.12 | ₩39,624 | ₩39,971 | ₩39,544 | ₩39,957 | +0.84% | 4.7만 |
|---|
| 2026.05.11 | ₩40,291 | ₩40,630 | ₩39,597 | ₩39,691 | -1.49% | 7.3만 |
|---|
| 2026.05.08 | ₩39,398 | ₩40,036 | ₩39,091 | ₩39,824 | +1.08% | 19.3만 |
|---|
| 2026.05.07 | ₩40,317 | ₩40,490 | ₩39,264 | ₩39,384 | -2.31% | 8.2만 |
|---|
| 2026.05.06 | ₩39,811 | ₩40,570 | ₩39,631 | ₩40,570 | +1.91% | 3만 |
|---|
| 2026.05.05 | ₩39,784 | ₩39,784 | ₩39,078 | ₩39,344 | -1.11% | 5.4만 |
|---|
| 2026.05.04 | ₩39,258 | ₩39,558 | ₩39,211 | ₩39,518 | +0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩39,251 | ₩39,278 | ₩38,891 | ₩39,078 | -0.44% | 1.4만 |
|---|
| 2026.04.30 | ₩38,864 | ₩39,331 | ₩38,784 | ₩39,171 | +0.79% | 15.5만 |
|---|
| 2026.04.29 | ₩38,878 | ₩38,878 | ₩38,158 | ₩38,545 | -0.86% | 12.1만 |
|---|
| 2026.04.28 | ₩39,611 | ₩39,784 | ₩39,131 | ₩39,171 | -1.11% | 5.5만 |
|---|
| 2026.04.27 | ₩40,091 | ₩40,337 | ₩39,491 | ₩39,491 | -1.50% | 4.4만 |
|---|
| 2026.04.24 | ₩40,624 | ₩40,624 | ₩39,917 | ₩39,957 | -1.64% | 5.3만 |
|---|
| 2026.04.23 | ₩41,130 | ₩41,190 | ₩40,224 | ₩40,344 | -1.91% | 2만 |
|---|
| 2026.04.22 | ₩41,543 | ₩41,583 | ₩41,064 | ₩41,157 | -0.93% | 3.8만 |
|---|
| 2026.04.21 | ₩41,383 | ₩41,517 | ₩40,890 | ₩41,090 | -0.71% | 3만 |
|---|
| 2026.04.20 | ₩41,517 | ₩41,769 | ₩41,317 | ₩41,610 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩41,677 | ₩41,863 | ₩41,437 | ₩41,597 | -0.19% | 2.3만 |
|---|
| 2026.04.16 | ₩41,303 | ₩41,303 | ₩40,770 | ₩40,864 | -1.06% | 4.6만 |
|---|
| 2026.04.15 | ₩41,330 | ₩41,517 | ₩40,850 | ₩41,277 | -0.13% | 6.1만 |
|---|
| 2026.04.14 | ₩40,291 | ₩41,124 | ₩40,291 | ₩41,104 | +2.02% | 1.7만 |
|---|
| 2026.04.13 | ₩39,677 | ₩40,211 | ₩39,677 | ₩40,211 | +1.34% | 2만 |
|---|
| 2026.04.10 | ₩39,544 | ₩39,577 | ₩38,984 | ₩39,078 | -1.18% | 1.3만 |
|---|
| 2026.04.09 | ₩39,144 | ₩39,558 | ₩38,971 | ₩39,491 | +0.89% | 4.3만 |
|---|
| 2026.04.08 | ₩39,611 | ₩39,704 | ₩38,948 | ₩39,344 | -0.67% | 7.2만 |
|---|
| 2026.04.07 | ₩38,545 | ₩38,638 | ₩37,951 | ₩38,545 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩38,958 | ₩39,238 | ₩38,731 | ₩38,731 | -0.58% | 1.3만 |
|---|
| 2026.04.02 | ₩38,198 | ₩39,118 | ₩38,131 | ₩38,984 | +2.06% | 1.4만 |
|---|
| 2026.04.01 | ₩39,078 | ₩39,351 | ₩38,798 | ₩38,904 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩37,572 | ₩38,718 | ₩37,572 | ₩38,718 | +3.05% | 2.4만 |
|---|
| 2026.03.30 | ₩37,558 | ₩37,558 | ₩36,919 | ₩37,065 | -1.31% | 1.5만 |
|---|
| 2026.03.27 | ₩37,931 | ₩38,191 | ₩37,265 | ₩37,265 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩37,998 | ₩38,611 | ₩37,998 | ₩37,998 | 0.00% | 9.9천 |
|---|
| 2026.03.25 | ₩38,158 | ₩38,784 | ₩38,158 | ₩38,491 | +0.87% | 4.2만 |
|---|
| 2026.03.24 | ₩37,545 | ₩37,798 | ₩37,345 | ₩37,465 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩38,158 | ₩38,438 | ₩37,892 | ₩38,105 | -0.14% | 1.5만 |
|---|
| 2026.03.20 | ₩38,425 | ₩38,425 | ₩37,545 | ₩37,692 | -1.91% | 6.6만 |
|---|
| 2026.03.19 | ₩37,905 | ₩38,705 | ₩37,868 | ₩38,425 | +1.37% | 1.6만 |
|---|
| 2026.03.18 | ₩39,038 | ₩39,038 | ₩38,251 | ₩38,251 | -2.01% | 2.4만 |
|---|
| 2026.03.17 | ₩39,478 | ₩39,704 | ₩39,238 | ₩39,424 | -0.14% | 3.1만 |
|---|
| 2026.03.16 | ₩39,091 | ₩39,358 | ₩39,018 | ₩39,264 | +0.44% | 4.2만 |
|---|
| 2026.03.13 | ₩38,864 | ₩39,198 | ₩38,238 | ₩38,358 | -1.30% | 6만 |
|---|
| 2026.03.12 | ₩39,331 | ₩39,331 | ₩38,518 | ₩38,531 | -2.03% | 2.9만 |
|---|
| 2026.03.11 | ₩39,677 | ₩40,064 | ₩39,612 | ₩39,931 | +0.64% | 2.1만 |
|---|
| 2026.03.10 | ₩40,051 | ₩40,157 | ₩39,643 | ₩39,784 | -0.67% | 7.6만 |
|---|
| 2026.03.09 | ₩38,931 | ₩40,304 | ₩38,931 | ₩40,304 | +3.53% | 5.4만 |
|---|
| 2026.03.06 | ₩39,011 | ₩39,478 | ₩38,810 | ₩39,424 | +1.06% | 2.7만 |
|---|
| 2026.03.05 | ₩40,064 | ₩40,237 | ₩39,318 | ₩39,504 | -1.40% | 2.3만 |
|---|
| 2026.03.04 | ₩40,064 | ₩40,850 | ₩39,697 | ₩40,610 | +1.36% | 1.8만 |
|---|
| 2026.03.03 | ₩39,944 | ₩40,304 | ₩39,318 | ₩39,757 | -0.47% | 2.3만 |
|---|
| 2026.03.02 | ₩40,584 | ₩41,330 | ₩40,570 | ₩41,197 | +1.51% | 6.2만 |
|---|
| 2026.02.27 | ₩40,957 | ₩41,490 | ₩40,849 | ₩41,490 | +1.30% | 2.9만 |
|---|
| 2026.02.26 | ₩40,970 | ₩41,170 | ₩40,557 | ₩41,170 | +0.49% | 2.5만 |
|---|
| 2026.02.25 | ₩41,557 | ₩41,837 | ₩41,049 | ₩41,049 | -1.22% | 1.7만 |
|---|
| 2026.02.24 | ₩40,837 | ₩41,517 | ₩40,784 | ₩41,437 | +1.47% | 3.8만 |
|---|
| 2026.02.23 | ₩40,317 | ₩41,133 | ₩40,197 | ₩40,557 | +0.60% | 3.4만 |
|---|
| 2026.02.20 | ₩39,771 | ₩39,771 | ₩39,278 | ₩39,491 | -0.70% | 2.2만 |
|---|
| 2026.02.19 | ₩39,491 | ₩39,984 | ₩39,094 | ₩39,984 | +1.25% | 2.5만 |
|---|
| 2026.02.18 | ₩39,331 | ₩39,757 | ₩39,130 | ₩39,651 | +0.81% | 2.3만 |
|---|
| 2026.02.17 | ₩38,904 | ₩39,438 | ₩38,764 | ₩39,331 | +1.10% | 3.5만 |
|---|
| 2026.02.13 | ₩38,611 | ₩39,304 | ₩38,611 | ₩38,731 | +0.31% | 1.9만 |
|---|
| 2026.02.12 | ₩38,771 | ₩38,824 | ₩38,211 | ₩38,331 | -1.13% | 1.7만 |
|---|
| 2026.02.11 | ₩38,091 | ₩38,744 | ₩37,865 | ₩38,585 | +1.29% | 2.1만 |
|---|
| 2026.02.10 | ₩39,091 | ₩39,271 | ₩38,558 | ₩38,665 | -1.09% | 4.2만 |
|---|
| 2026.02.09 | ₩38,771 | ₩38,931 | ₩38,305 | ₩38,931 | +0.41% | 2.5만 |
|---|
| 2026.02.06 | ₩38,078 | ₩38,784 | ₩38,038 | ₩38,651 | +1.51% | 2.4만 |
|---|
| 2026.02.05 | ₩38,265 | ₩38,864 | ₩37,638 | ₩37,638 | -1.64% | 3.1만 |
|---|
| 2026.02.04 | ₩38,944 | ₩38,959 | ₩38,238 | ₩38,505 | -1.13% | 2.2만 |
|---|
| 2026.02.03 | ₩38,505 | ₩39,038 | ₩38,158 | ₩38,478 | -0.07% | 20.6만 |
|---|
| 2026.02.02 | ₩37,931 | ₩38,711 | ₩37,931 | ₩38,465 | +1.41% | 7.5만 |
|---|
| 2026.01.30 | ₩38,411 | ₩38,638 | ₩37,918 | ₩37,998 | -1.08% | 5.9만 |
|---|
| 2026.01.29 | ₩38,784 | ₩39,051 | ₩38,611 | ₩38,771 | -0.03% | 5.7만 |
|---|
| 2026.01.28 | ₩39,144 | ₩39,144 | ₩38,477 | ₩38,518 | -1.60% | 10.4만 |
|---|
| 2026.01.27 | ₩39,318 | ₩39,784 | ₩39,287 | ₩39,518 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩39,158 | ₩39,342 | ₩38,831 | ₩39,224 | +0.17% | 4.7만 |
|---|
| 2026.01.23 | ₩40,077 | ₩40,077 | ₩39,264 | ₩39,344 | -1.83% | 5.6만 |
|---|
| 2026.01.22 | ₩39,664 | ₩40,381 | ₩39,584 | ₩40,144 | +1.21% | 5.9만 |
|---|
| 2026.01.21 | ₩38,131 | ₩39,318 | ₩38,025 | ₩39,318 | +3.11% | 6.1만 |
|---|
| 2026.01.20 | ₩37,478 | ₩38,185 | ₩37,105 | ₩38,038 | +1.49% | 3.3만 |
|---|
| 2026.01.16 | ₩37,985 | ₩38,118 | ₩37,705 | ₩37,825 | -0.42% | 2.7만 |
|---|
| 2026.01.15 | ₩38,131 | ₩38,131 | ₩37,412 | ₩37,572 | -1.47% | 2.3만 |
|---|
| 2026.01.14 | ₩37,505 | ₩38,105 | ₩37,505 | ₩38,051 | +1.46% | 1.7만 |
|---|
| 2026.01.13 | ₩36,799 | ₩37,305 | ₩36,667 | ₩37,145 | +0.94% | 2.1만 |
|---|
| 2026.01.12 | ₩37,145 | ₩37,145 | ₩36,488 | ₩36,839 | -0.83% | 3.3만 |
|---|
| 2026.01.09 | ₩37,278 | ₩37,372 | ₩37,025 | ₩37,078 | -0.54% | 1.7만 |
|---|
| 2026.01.08 | ₩37,052 | ₩37,078 | ₩36,505 | ₩36,679 | -1.01% | 10.9만 |
|---|
| 2026.01.07 | ₩36,039 | ₩37,452 | ₩36,039 | ₩37,238 | +3.33% | 4.9만 |
|---|
| 2026.01.06 | ₩35,013 | ₩35,972 | ₩35,013 | ₩35,972 | +2.74% | 3.2만 |
|---|
| 2026.01.05 | ₩34,986 | ₩35,093 | ₩34,450 | ₩34,906 | -0.23% | 2만 |
|---|
| 2026.01.02 | ₩35,039 | ₩35,039 | ₩34,653 | ₩34,946 | -0.27% | 8.6만 |
|---|
| 2025.12.31 | ₩34,919 | ₩34,973 | ₩34,786 | ₩34,906 | -0.04% | 1.1만 |
|---|
| 2025.12.30 | ₩35,239 | ₩35,239 | ₩34,826 | ₩34,826 | -1.17% | 4.9만 |
|---|
| 2025.12.29 | ₩35,452 | ₩35,546 | ₩35,199 | ₩35,226 | -0.64% | 1.5만 |
|---|
| 2025.12.26 | ₩35,959 | ₩35,959 | ₩35,619 | ₩35,688 | -0.75% | 5.8천 |
|---|
| 2025.12.24 | ₩35,759 | ₩35,986 | ₩35,759 | ₩35,906 | +0.41% | 8.2천 |
|---|
| 2025.12.23 | ₩35,946 | ₩35,946 | ₩35,586 | ₩35,706 | -0.67% | 1.8만 |
|---|
| 2025.12.22 | ₩35,373 | ₩35,839 | ₩35,373 | ₩35,732 | +1.02% | 2.6만 |
|---|
| 2025.12.19 | ₩34,719 | ₩35,442 | ₩34,619 | ₩35,266 | +1.57% | 1.8만 |
|---|
| 2025.12.18 | ₩34,773 | ₩34,779 | ₩34,413 | ₩34,413 | -1.03% | 1.9만 |
|---|
| 2025.12.17 | ₩34,853 | ₩34,919 | ₩34,440 | ₩34,440 | -1.19% | 8.7천 |
|---|
| 2025.12.16 | ₩35,053 | ₩35,053 | ₩34,599 | ₩34,799 | -0.72% | 1.5만 |
|---|
| 2025.12.15 | ₩35,519 | ₩35,772 | ₩35,205 | ₩35,319 | -0.56% | 3.4만 |
|---|
| 2025.12.12 | ₩35,346 | ₩35,799 | ₩35,199 | ₩35,199 | -0.41% | 1.6만 |
|---|
| 2025.12.11 | ₩35,479 | ₩35,932 | ₩35,479 | ₩35,572 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩35,133 | ₩35,692 | ₩35,133 | ₩35,559 | +1.21% | 2.7만 |
|---|
| 2025.12.09 | ₩35,626 | ₩35,639 | ₩35,066 | ₩35,066 | -1.57% | 9.4천 |
|---|
| 2025.12.08 | ₩36,172 | ₩36,292 | ₩35,666 | ₩35,666 | -1.40% | 2.5만 |
|---|
| 2025.12.05 | ₩35,999 | ₩35,999 | ₩35,679 | ₩35,919 | -0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩35,719 | ₩36,146 | ₩35,410 | ₩35,999 | +0.78% | 2.9만 |
|---|
| 2025.12.03 | ₩34,813 | ₩35,699 | ₩34,813 | ₩35,692 | +2.53% | 1.8만 |
|---|
| 2025.12.02 | ₩35,466 | ₩35,466 | ₩34,786 | ₩34,786 | -1.92% | 1.7만 |
|---|
| 2025.12.01 | ₩36,399 | ₩36,399 | ₩35,666 | ₩35,666 | -2.01% | 8만 |
|---|
| 2025.11.28 | ₩36,772 | ₩36,785 | ₩36,599 | ₩36,719 | -0.14% | 1만 |
|---|
| 2025.11.26 | ₩36,372 | ₩36,852 | ₩36,159 | ₩36,652 | +0.77% | 8.8만 |
|---|
| 2025.11.25 | ₩35,812 | ₩36,319 | ₩35,812 | ₩36,319 | +1.41% | 2.2만 |
|---|
| 2025.11.24 | ₩35,412 | ₩35,946 | ₩35,339 | ₩35,679 | +0.75% | 2.5만 |
|---|
| 2025.11.21 | ₩34,533 | ₩35,479 | ₩34,533 | ₩35,219 | +1.99% | 1.6만 |
|---|
| 2025.11.20 | ₩35,053 | ₩35,319 | ₩34,428 | ₩34,428 | -1.78% | 2.2만 |
|---|
| 2025.11.19 | ₩35,066 | ₩35,066 | ₩34,464 | ₩34,573 | -1.41% | 1.4만 |
|---|
| 2025.11.18 | ₩34,386 | ₩35,093 | ₩34,280 | ₩35,039 | +1.90% | 2만 |
|---|
| 2025.11.17 | ₩34,746 | ₩35,293 | ₩34,546 | ₩34,799 | +0.15% | 2.2만 |
|---|
| 2025.11.14 | ₩33,826 | ₩35,133 | ₩33,813 | ₩34,799 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩34,866 | ₩35,119 | ₩34,373 | ₩34,426 | -1.26% | 3.2만 |
|---|
| 2025.11.12 | ₩34,853 | ₩35,173 | ₩34,795 | ₩35,039 | +0.54% | 1.7만 |
|---|
| 2025.11.11 | ₩33,600 | ₩34,759 | ₩33,600 | ₩34,759 | +3.45% | 2.2만 |
|---|
| 2025.11.10 | ₩33,520 | ₩33,567 | ₩33,340 | ₩33,560 | +0.12% | 5.5천 |
|---|
| 2025.11.07 | ₩33,080 | ₩33,080 | ₩32,374 | ₩33,013 | -0.20% | 2.3만 |
|---|
| 2025.11.06 | ₩33,320 | ₩33,580 | ₩33,173 | ₩33,307 | -0.04% | 3.9만 |
|---|
| 2025.11.05 | ₩32,787 | ₩33,227 | ₩32,667 | ₩33,227 | +1.34% | 7.5천 |
|---|
| 2025.11.04 | ₩32,854 | ₩33,407 | ₩32,814 | ₩32,814 | -0.12% | 2.4만 |
|---|
| 2025.11.03 | ₩33,733 | ₩33,853 | ₩32,787 | ₩33,227 | -1.50% | 1.8만 |
|---|
| 2025.10.31 | ₩33,547 | ₩33,893 | ₩33,547 | ₩33,793 | +0.73% | 1.8만 |
|---|
| 2025.10.30 | ₩33,067 | ₩33,793 | ₩33,067 | ₩33,600 | +1.61% | 24.5만 |
|---|
| 2025.10.29 | ₩34,040 | ₩34,040 | ₩33,267 | ₩33,440 | -1.76% | 3.2만 |
|---|
| 2025.10.28 | ₩33,893 | ₩34,020 | ₩33,746 | ₩33,796 | -0.29% | 1.8만 |
|---|
| 2025.10.27 | ₩33,467 | ₩33,893 | ₩33,467 | ₩33,893 | +1.27% | 1.1만 |
|---|
| 2025.10.24 | ₩33,093 | ₩33,267 | ₩32,920 | ₩33,173 | +0.24% | 2.8만 |
|---|
| 2025.10.23 | ₩32,734 | ₩32,811 | ₩32,654 | ₩32,695 | -0.12% | 1.1만 |
|---|
| 2025.10.22 | ₩33,040 | ₩33,160 | ₩32,614 | ₩32,720 | -0.97% | 1.6만 |
|---|
| 2025.10.21 | ₩33,467 | ₩33,667 | ₩33,293 | ₩33,293 | -0.52% | 12만 |
|---|
| 2025.10.20 | ₩33,373 | ₩33,776 | ₩33,320 | ₩33,667 | +0.88% | 1.8만 |
|---|
| 2025.10.17 | ₩32,920 | ₩33,187 | ₩32,614 | ₩32,803 | -0.36% | 1.9만 |
|---|
| 2025.10.16 | ₩33,493 | ₩33,866 | ₩33,027 | ₩33,040 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩32,307 | ₩33,387 | ₩32,307 | ₩33,387 | +3.34% | 3.1만 |
|---|
| 2025.10.14 | ₩31,974 | ₩32,600 | ₩31,854 | ₩32,307 | +1.04% | 13.1만 |
|---|
| 2025.10.13 | ₩32,440 | ₩32,480 | ₩32,074 | ₩32,414 | -0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩32,933 | ₩32,933 | ₩31,961 | ₩32,014 | -2.79% | 4.8만 |
|---|