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 | ₩53,992 | ₩56,324 | ₩53,992 | ₩56,190 | +4.07% | 15.2만 |
| 2026.10.08 | ₩53,778 | ₩53,872 | ₩52,926 | ₩53,858 | +0.15% | 8.6만 |
| 2026.10.07 | ₩53,765 | ₩54,958 | ₩53,472 | ₩54,471 | +1.31% | 11.9만 |
| 2026.10.06 | ₩57,256 | ₩57,882 | ₩54,232 | ₩54,458 | -4.89% | 20.2만 |
| 2026.10.05 | ₩55,484 | ₩57,103 | ₩55,218 | ₩56,923 | +2.59% | 21.9만 |
| 2026.10.02 | ₩55,751 | ₩56,017 | ₩54,964 | ₩55,497 | -0.45% | 23만 |
| 2026.10.01 | ₩56,377 | ₩56,710 | ₩55,357 | ₩55,484 | -1.58% | 14.5만 |
| 2026.09.30 | ₩56,430 | ₩57,256 | ₩56,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,390 |
| -0.07% |
| 57.7만 |
| 2026.09.29 | ₩55,844 | ₩56,923 | ₩55,617 | ₩56,803 | +1.72% | 51.9만 |
|---|
| 2026.09.28 | ₩54,858 | ₩56,004 | ₩54,725 | ₩55,684 | +1.51% | 12.7만 |
|---|
| 2026.09.25 | ₩55,631 | ₩55,735 | ₩54,904 | ₩55,657 | +0.05% | 6.2만 |
|---|
| 2026.09.24 | ₩53,992 | ₩55,551 | ₩53,885 | ₩55,551 | +2.89% | 8만 |
|---|
| 2026.09.23 | ₩55,218 | ₩55,631 | ₩54,112 | ₩54,338 | -1.59% | 27.4만 |
|---|
| 2026.09.22 | ₩54,338 | ₩55,777 | ₩54,085 | ₩55,617 | +2.35% | 30.5만 |
|---|
| 2026.09.21 | ₩53,992 | ₩54,365 | ₩53,472 | ₩54,138 | +0.27% | 22.4만 |
|---|
| 2026.09.18 | ₩53,459 | ₩53,565 | ₩52,912 | ₩53,072 | -0.72% | 4.6만 |
|---|
| 2026.09.17 | ₩52,513 | ₩54,072 | ₩52,513 | ₩53,299 | +1.50% | 6.4만 |
|---|
| 2026.09.16 | ₩51,620 | ₩52,033 | ₩51,044 | ₩51,567 | -0.10% | 3.3만 |
|---|
| 2026.09.15 | ₩51,500 | ₩51,500 | ₩50,854 | ₩51,419 | -0.16% | 7.4만 |
|---|
| 2026.09.14 | ₩51,100 | ₩51,860 | ₩50,727 | ₩51,620 | +1.02% | 18.1만 |
|---|
| 2026.09.11 | ₩50,927 | ₩51,007 | ₩50,641 | ₩50,714 | -0.42% | 11.4만 |
|---|
| 2026.09.10 | ₩50,834 | ₩51,054 | ₩50,314 | ₩50,474 | -0.71% | 34.1만 |
|---|
| 2026.09.09 | ₩51,940 | ₩52,206 | ₩51,407 | ₩51,433 | -0.97% | 14.4만 |
|---|
| 2026.09.08 | ₩52,579 | ₩52,726 | ₩51,806 | ₩52,273 | -0.58% | 14.3만 |
|---|
| 2026.09.04 | ₩53,499 | ₩53,499 | ₩52,766 | ₩52,992 | -0.95% | 5.5만 |
|---|
| 2026.09.03 | ₩53,885 | ₩53,898 | ₩53,079 | ₩53,685 | -0.37% | 24.2만 |
|---|
| 2026.09.02 | ₩53,139 | ₩54,125 | ₩52,832 | ₩53,565 | +0.80% | 14.2만 |
|---|
| 2026.09.01 | ₩52,033 | ₩52,886 | ₩52,033 | ₩52,859 | +1.59% | 7.5만 |
|---|
| 2026.08.31 | ₩51,900 | ₩52,313 | ₩51,660 | ₩52,313 | +0.80% | 11.4만 |
|---|
| 2026.08.28 | ₩53,419 | ₩53,419 | ₩52,193 | ₩52,353 | -2.00% | 7.5만 |
|---|
| 2026.08.27 | ₩53,978 | ₩54,285 | ₩53,778 | ₩54,098 | +0.22% | 6.9만 |
|---|
| 2026.08.26 | ₩54,725 | ₩54,725 | ₩54,072 | ₩54,138 | -1.07% | 18.4만 |
|---|
| 2026.08.25 | ₩53,405 | ₩55,284 | ₩53,405 | ₩55,271 | +3.49% | 25.5만 |
|---|
| 2026.08.24 | ₩52,979 | ₩53,086 | ₩51,966 | ₩52,859 | -0.23% | 14.4만 |
|---|
| 2026.08.21 | ₩52,619 | ₩54,149 | ₩52,593 | ₩53,405 | +1.49% | 9.5만 |
|---|
| 2026.08.20 | ₩53,019 | ₩53,245 | ₩52,233 | ₩52,353 | -1.26% | 18.1만 |
|---|
| 2026.08.19 | ₩51,100 | ₩54,445 | ₩51,100 | ₩54,298 | +6.26% | 12.9만 |
|---|
| 2026.08.18 | ₩47,769 | ₩48,062 | ₩47,569 | ₩47,942 | +0.36% | 3.5만 |
|---|
| 2026.08.17 | ₩47,076 | ₩47,822 | ₩46,796 | ₩47,782 | +1.50% | 11.8만 |
|---|
| 2026.08.14 | ₩46,863 | ₩47,063 | ₩46,355 | ₩46,943 | +0.17% | 4.8만 |
|---|
| 2026.08.13 | ₩47,316 | ₩47,316 | ₩46,916 | ₩46,956 | -0.76% | 1.6만 |
|---|
| 2026.08.12 | ₩46,930 | ₩47,196 | ₩46,443 | ₩47,196 | +0.57% | 1.4만 |
|---|
| 2026.08.11 | ₩46,996 | ₩47,096 | ₩46,582 | ₩46,903 | -0.20% | 5.8만 |
|---|
| 2026.08.10 | ₩46,437 | ₩47,036 | ₩46,373 | ₩46,983 | +1.18% | 4.7만 |
|---|
| 2026.08.07 | ₩45,544 | ₩46,343 | ₩45,464 | ₩46,343 | +1.76% | 20.5만 |
|---|
| 2026.08.06 | ₩44,918 | ₩45,164 | ₩44,466 | ₩44,743 | -0.39% | 2.3만 |
|---|
| 2026.08.05 | ₩44,358 | ₩44,798 | ₩44,291 | ₩44,425 | +0.15% | 4.8만 |
|---|
| 2026.08.04 | ₩43,452 | ₩43,998 | ₩43,319 | ₩43,846 | +0.91% | 2만 |
|---|
| 2026.08.03 | ₩42,879 | ₩43,319 | ₩42,346 | ₩43,199 | +0.75% | 2.8만 |
|---|
| 2026.07.31 | ₩43,745 | ₩43,772 | ₩42,706 | ₩43,079 | -1.52% | 4.1만 |
|---|
| 2026.07.30 | ₩42,892 | ₩43,692 | ₩42,759 | ₩43,690 | +1.86% | 1.8만 |
|---|
| 2026.07.29 | ₩43,305 | ₩43,385 | ₩42,679 | ₩42,836 | -1.08% | 3만 |
|---|
| 2026.07.28 | ₩42,999 | ₩43,304 | ₩42,712 | ₩43,235 | +0.55% | 2.8만 |
|---|
| 2026.07.27 | ₩43,185 | ₩43,505 | ₩42,959 | ₩42,959 | -0.52% | 1.3만 |
|---|
| 2026.07.24 | ₩43,385 | ₩43,512 | ₩42,639 | ₩42,679 | -1.63% | 1.9만 |
|---|
| 2026.07.23 | ₩42,799 | ₩43,452 | ₩42,572 | ₩43,105 | +0.72% | 2.5만 |
|---|
| 2026.07.22 | ₩43,798 | ₩43,845 | ₩43,092 | ₩43,159 | -1.46% | 3.1만 |
|---|
| 2026.07.21 | ₩43,079 | ₩43,878 | ₩42,946 | ₩43,758 | +1.58% | 2.1만 |
|---|
| 2026.07.20 | ₩43,838 | ₩43,918 | ₩42,985 | ₩42,985 | -1.95% | 3.4만 |
|---|
| 2026.07.17 | ₩42,985 | ₩43,865 | ₩42,866 | ₩43,705 | +1.67% | 6.4만 |
|---|
| 2026.07.16 | ₩43,892 | ₩44,091 | ₩43,372 | ₩43,505 | -0.88% | 2만 |
|---|
| 2026.07.15 | ₩43,945 | ₩44,185 | ₩43,505 | ₩44,131 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩44,091 | ₩44,091 | ₩43,678 | ₩43,732 | -0.82% | 2.9만 |
|---|
| 2026.07.13 | ₩44,278 | ₩44,371 | ₩43,758 | ₩43,905 | -0.84% | 12.1만 |
|---|
| 2026.07.10 | ₩45,944 | ₩45,944 | ₩44,325 | ₩44,704 | -2.70% | 5.6만 |
|---|
| 2026.07.09 | ₩45,597 | ₩46,190 | ₩45,530 | ₩45,970 | +0.82% | 2.8만 |
|---|
| 2026.07.08 | ₩45,610 | ₩45,877 | ₩44,958 | ₩45,637 | +0.06% | 9.1만 |
|---|
| 2026.07.07 | ₩46,503 | ₩46,590 | ₩45,544 | ₩46,263 | -0.52% | 6.8만 |
|---|
| 2026.07.06 | ₩46,277 | ₩46,503 | ₩45,717 | ₩46,210 | -0.14% | 9.2만 |
|---|
| 2026.07.02 | ₩45,384 | ₩46,530 | ₩45,384 | ₩46,517 | +2.50% | 5만 |
|---|
| 2026.07.01 | ₩44,811 | ₩45,117 | ₩44,524 | ₩44,784 | -0.06% | 13.1만 |
|---|
| 2026.06.30 | ₩45,064 | ₩45,237 | ₩44,810 | ₩44,971 | -0.21% | 8.8만 |
|---|
| 2026.06.29 | ₩44,225 | ₩44,751 | ₩44,131 | ₩44,744 | +1.18% | 15.3만 |
|---|
| 2026.06.26 | ₩42,679 | ₩44,251 | ₩42,679 | ₩44,065 | +3.25% | 19.6만 |
|---|
| 2026.06.25 | ₩42,279 | ₩43,505 | ₩42,266 | ₩43,025 | +1.76% | 16.4만 |
|---|
| 2026.06.24 | ₩41,893 | ₩42,666 | ₩41,893 | ₩42,253 | +0.86% | 3.5만 |
|---|
| 2026.06.23 | ₩40,854 | ₩41,906 | ₩40,854 | ₩41,533 | +1.66% | 2만 |
|---|
| 2026.06.22 | ₩40,814 | ₩41,119 | ₩40,574 | ₩40,907 | +0.23% | 5.2만 |
|---|
| 2026.06.18 | ₩40,907 | ₩41,147 | ₩40,121 | ₩40,720 | -0.46% | 1.5만 |
|---|
| 2026.06.17 | ₩39,934 | ₩40,933 | ₩39,881 | ₩40,494 | +1.40% | 2.2만 |
|---|
| 2026.06.16 | ₩39,774 | ₩40,079 | ₩39,528 | ₩39,801 | +0.07% | 2.7만 |
|---|
| 2026.06.15 | ₩39,907 | ₩39,921 | ₩39,548 | ₩39,921 | +0.03% | 1.6만 |
|---|
| 2026.06.12 | ₩39,468 | ₩39,987 | ₩39,468 | ₩39,668 | +0.51% | 1.7만 |
|---|
| 2026.06.11 | ₩38,402 | ₩39,534 | ₩38,356 | ₩39,335 | +2.43% | 2.3만 |
|---|
| 2026.06.10 | ₩38,628 | ₩39,080 | ₩38,069 | ₩38,175 | -1.17% | 1.6만 |
|---|
| 2026.06.09 | ₩39,148 | ₩39,288 | ₩38,235 | ₩38,908 | -0.61% | 5.4천 |
|---|
| 2026.06.08 | ₩39,361 | ₩39,414 | ₩38,575 | ₩38,722 | -1.62% | 9.8천 |
|---|
| 2026.06.05 | ₩39,854 | ₩39,854 | ₩38,775 | ₩38,828 | -2.57% | 4만 |
|---|
| 2026.06.04 | ₩39,001 | ₩40,263 | ₩39,001 | ₩39,921 | +2.36% | 6.2만 |
|---|
| 2026.06.03 | ₩38,015 | ₩38,602 | ₩38,015 | ₩38,495 | +1.26% | 1.8만 |
|---|
| 2026.06.02 | ₩38,642 | ₩38,642 | ₩38,111 | ₩38,215 | -1.10% | 7만 |
|---|
| 2026.06.01 | ₩39,494 | ₩39,494 | ₩38,708 | ₩39,068 | -1.08% | 3.1만 |
|---|
| 2026.05.29 | ₩39,974 | ₩40,114 | ₩39,721 | ₩39,814 | -0.40% | 2.3만 |
|---|
| 2026.05.28 | ₩39,468 | ₩40,107 | ₩39,321 | ₩40,081 | +1.55% | 6.2만 |
|---|
| 2026.05.27 | ₩39,748 | ₩40,266 | ₩39,574 | ₩39,726 | -0.05% | 1.8만 |
|---|
| 2026.05.26 | ₩39,441 | ₩39,708 | ₩39,288 | ₩39,641 | +0.51% | 3.4만 |
|---|
| 2026.05.22 | ₩39,428 | ₩39,694 | ₩39,201 | ₩39,241 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩38,602 | ₩39,374 | ₩38,388 | ₩39,281 | +1.76% | 1.1만 |
|---|
| 2026.05.20 | ₩38,175 | ₩38,988 | ₩38,175 | ₩38,908 | +1.92% | 2.3만 |
|---|
| 2026.05.19 | ₩37,815 | ₩38,029 | ₩37,576 | ₩37,802 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩38,215 | ₩38,271 | ₩37,722 | ₩38,002 | -0.56% | 2.9만 |
|---|
| 2026.05.15 | ₩39,095 | ₩39,175 | ₩38,322 | ₩38,388 | -1.81% | 2.6만 |
|---|
| 2026.05.14 | ₩39,868 | ₩39,868 | ₩39,268 | ₩39,361 | -1.27% | 2.4만 |
|---|
| 2026.05.13 | ₩39,721 | ₩39,814 | ₩39,388 | ₩39,708 | -0.03% | 2.8만 |
|---|
| 2026.05.12 | ₩39,614 | ₩39,961 | ₩39,534 | ₩39,947 | +0.84% | 4.7만 |
|---|
| 2026.05.11 | ₩40,281 | ₩40,620 | ₩39,588 | ₩39,681 | -1.49% | 7.3만 |
|---|
| 2026.05.08 | ₩39,388 | ₩40,026 | ₩39,081 | ₩39,814 | +1.08% | 19.3만 |
|---|
| 2026.05.07 | ₩40,307 | ₩40,480 | ₩39,255 | ₩39,374 | -2.31% | 8.2만 |
|---|
| 2026.05.06 | ₩39,801 | ₩40,560 | ₩39,621 | ₩40,560 | +1.91% | 3만 |
|---|
| 2026.05.05 | ₩39,774 | ₩39,774 | ₩39,068 | ₩39,335 | -1.11% | 5.4만 |
|---|
| 2026.05.04 | ₩39,248 | ₩39,548 | ₩39,201 | ₩39,508 | +0.66% | 6.8만 |
|---|
| 2026.05.01 | ₩39,241 | ₩39,268 | ₩38,881 | ₩39,068 | -0.44% | 1.4만 |
|---|
| 2026.04.30 | ₩38,855 | ₩39,321 | ₩38,775 | ₩39,161 | +0.79% | 15.5만 |
|---|
| 2026.04.29 | ₩38,868 | ₩38,868 | ₩38,149 | ₩38,535 | -0.86% | 12.1만 |
|---|
| 2026.04.28 | ₩39,601 | ₩39,774 | ₩39,121 | ₩39,161 | -1.11% | 5.5만 |
|---|
| 2026.04.27 | ₩40,081 | ₩40,327 | ₩39,481 | ₩39,481 | -1.50% | 4.4만 |
|---|
| 2026.04.24 | ₩40,614 | ₩40,614 | ₩39,907 | ₩39,947 | -1.64% | 5.3만 |
|---|
| 2026.04.23 | ₩41,120 | ₩41,180 | ₩40,214 | ₩40,334 | -1.91% | 2만 |
|---|
| 2026.04.22 | ₩41,533 | ₩41,573 | ₩41,053 | ₩41,147 | -0.93% | 3.8만 |
|---|
| 2026.04.21 | ₩41,373 | ₩41,506 | ₩40,880 | ₩41,080 | -0.71% | 3만 |
|---|
| 2026.04.20 | ₩41,506 | ₩41,758 | ₩41,307 | ₩41,600 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩41,666 | ₩41,853 | ₩41,426 | ₩41,586 | -0.19% | 2.3만 |
|---|
| 2026.04.16 | ₩41,293 | ₩41,293 | ₩40,760 | ₩40,854 | -1.06% | 4.6만 |
|---|
| 2026.04.15 | ₩41,320 | ₩41,506 | ₩40,840 | ₩41,267 | -0.13% | 6.1만 |
|---|
| 2026.04.14 | ₩40,281 | ₩41,113 | ₩40,281 | ₩41,093 | +2.02% | 1.7만 |
|---|
| 2026.04.13 | ₩39,668 | ₩40,201 | ₩39,668 | ₩40,201 | +1.34% | 2만 |
|---|
| 2026.04.10 | ₩39,534 | ₩39,568 | ₩38,975 | ₩39,068 | -1.18% | 1.3만 |
|---|
| 2026.04.09 | ₩39,135 | ₩39,548 | ₩38,961 | ₩39,481 | +0.89% | 4.3만 |
|---|
| 2026.04.08 | ₩39,601 | ₩39,694 | ₩38,939 | ₩39,335 | -0.67% | 7.2만 |
|---|
| 2026.04.07 | ₩38,535 | ₩38,628 | ₩37,942 | ₩38,535 | 0.00% | 2.7만 |
|---|
| 2026.04.06 | ₩38,948 | ₩39,228 | ₩38,722 | ₩38,722 | -0.58% | 1.3만 |
|---|
| 2026.04.02 | ₩38,189 | ₩39,108 | ₩38,122 | ₩38,975 | +2.06% | 1.4만 |
|---|
| 2026.04.01 | ₩39,068 | ₩39,341 | ₩38,788 | ₩38,895 | -0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩37,562 | ₩38,708 | ₩37,562 | ₩38,708 | +3.05% | 2.4만 |
|---|
| 2026.03.30 | ₩37,549 | ₩37,549 | ₩36,909 | ₩37,056 | -1.31% | 1.5만 |
|---|
| 2026.03.27 | ₩37,922 | ₩38,182 | ₩37,256 | ₩37,256 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩37,989 | ₩38,602 | ₩37,989 | ₩37,989 | 0.00% | 9.9천 |
|---|
| 2026.03.25 | ₩38,149 | ₩38,775 | ₩38,149 | ₩38,482 | +0.87% | 4.2만 |
|---|
| 2026.03.24 | ₩37,536 | ₩37,789 | ₩37,336 | ₩37,456 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩38,149 | ₩38,428 | ₩37,882 | ₩38,095 | -0.14% | 1.5만 |
|---|
| 2026.03.20 | ₩38,415 | ₩38,415 | ₩37,536 | ₩37,682 | -1.91% | 6.6만 |
|---|
| 2026.03.19 | ₩37,895 | ₩38,695 | ₩37,858 | ₩38,415 | +1.37% | 1.6만 |
|---|
| 2026.03.18 | ₩39,028 | ₩39,028 | ₩38,242 | ₩38,242 | -2.01% | 2.4만 |
|---|
| 2026.03.17 | ₩39,468 | ₩39,694 | ₩39,228 | ₩39,414 | -0.14% | 3.1만 |
|---|
| 2026.03.16 | ₩39,081 | ₩39,348 | ₩39,008 | ₩39,255 | +0.44% | 4.2만 |
|---|
| 2026.03.13 | ₩38,855 | ₩39,188 | ₩38,229 | ₩38,348 | -1.30% | 6만 |
|---|
| 2026.03.12 | ₩39,321 | ₩39,321 | ₩38,508 | ₩38,522 | -2.03% | 2.9만 |
|---|
| 2026.03.11 | ₩39,668 | ₩40,054 | ₩39,602 | ₩39,921 | +0.64% | 2.1만 |
|---|
| 2026.03.10 | ₩40,041 | ₩40,147 | ₩39,633 | ₩39,774 | -0.67% | 7.6만 |
|---|
| 2026.03.09 | ₩38,921 | ₩40,294 | ₩38,921 | ₩40,294 | +3.53% | 5.4만 |
|---|
| 2026.03.06 | ₩39,001 | ₩39,468 | ₩38,800 | ₩39,414 | +1.06% | 2.7만 |
|---|
| 2026.03.05 | ₩40,054 | ₩40,227 | ₩39,308 | ₩39,494 | -1.40% | 2.3만 |
|---|
| 2026.03.04 | ₩40,054 | ₩40,840 | ₩39,688 | ₩40,600 | +1.36% | 1.8만 |
|---|
| 2026.03.03 | ₩39,934 | ₩40,294 | ₩39,308 | ₩39,748 | -0.47% | 2.3만 |
|---|
| 2026.03.02 | ₩40,574 | ₩41,320 | ₩40,560 | ₩41,187 | +1.51% | 6.2만 |
|---|
| 2026.02.27 | ₩40,947 | ₩41,480 | ₩40,839 | ₩41,480 | +1.30% | 2.9만 |
|---|
| 2026.02.26 | ₩40,960 | ₩41,160 | ₩40,547 | ₩41,160 | +0.49% | 2.5만 |
|---|
| 2026.02.25 | ₩41,546 | ₩41,826 | ₩41,039 | ₩41,039 | -1.22% | 1.7만 |
|---|
| 2026.02.24 | ₩40,827 | ₩41,506 | ₩40,774 | ₩41,426 | +1.47% | 3.8만 |
|---|
| 2026.02.23 | ₩40,307 | ₩41,123 | ₩40,187 | ₩40,547 | +0.60% | 3.4만 |
|---|
| 2026.02.20 | ₩39,761 | ₩39,761 | ₩39,268 | ₩39,481 | -0.70% | 2.2만 |
|---|
| 2026.02.19 | ₩39,481 | ₩39,974 | ₩39,084 | ₩39,974 | +1.25% | 2.5만 |
|---|
| 2026.02.18 | ₩39,321 | ₩39,748 | ₩39,120 | ₩39,641 | +0.81% | 2.3만 |
|---|
| 2026.02.17 | ₩38,895 | ₩39,428 | ₩38,755 | ₩39,321 | +1.10% | 3.5만 |
|---|
| 2026.02.13 | ₩38,602 | ₩39,295 | ₩38,602 | ₩38,722 | +0.31% | 1.9만 |
|---|
| 2026.02.12 | ₩38,762 | ₩38,815 | ₩38,202 | ₩38,322 | -1.13% | 1.7만 |
|---|
| 2026.02.11 | ₩38,082 | ₩38,735 | ₩37,855 | ₩38,575 | +1.29% | 2.1만 |
|---|
| 2026.02.10 | ₩39,081 | ₩39,261 | ₩38,548 | ₩38,655 | -1.09% | 4.2만 |
|---|
| 2026.02.09 | ₩38,762 | ₩38,921 | ₩38,295 | ₩38,921 | +0.41% | 2.5만 |
|---|
| 2026.02.06 | ₩38,069 | ₩38,775 | ₩38,029 | ₩38,642 | +1.51% | 2.4만 |
|---|
| 2026.02.05 | ₩38,255 | ₩38,855 | ₩37,629 | ₩37,629 | -1.64% | 3.1만 |
|---|
| 2026.02.04 | ₩38,935 | ₩38,949 | ₩38,229 | ₩38,495 | -1.13% | 2.2만 |
|---|
| 2026.02.03 | ₩38,495 | ₩39,028 | ₩38,149 | ₩38,468 | -0.07% | 20.6만 |
|---|
| 2026.02.02 | ₩37,922 | ₩38,702 | ₩37,922 | ₩38,455 | +1.41% | 7.5만 |
|---|
| 2026.01.30 | ₩38,402 | ₩38,628 | ₩37,909 | ₩37,989 | -1.08% | 5.9만 |
|---|
| 2026.01.29 | ₩38,775 | ₩39,041 | ₩38,602 | ₩38,762 | -0.03% | 5.7만 |
|---|
| 2026.01.28 | ₩39,135 | ₩39,135 | ₩38,467 | ₩38,508 | -1.60% | 10.4만 |
|---|
| 2026.01.27 | ₩39,308 | ₩39,774 | ₩39,277 | ₩39,508 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩39,148 | ₩39,332 | ₩38,822 | ₩39,215 | +0.17% | 4.7만 |
|---|
| 2026.01.23 | ₩40,067 | ₩40,067 | ₩39,255 | ₩39,335 | -1.83% | 5.6만 |
|---|
| 2026.01.22 | ₩39,654 | ₩40,371 | ₩39,574 | ₩40,134 | +1.21% | 5.9만 |
|---|
| 2026.01.21 | ₩38,122 | ₩39,308 | ₩38,015 | ₩39,308 | +3.11% | 6.1만 |
|---|
| 2026.01.20 | ₩37,469 | ₩38,175 | ₩37,096 | ₩38,029 | +1.49% | 3.3만 |
|---|
| 2026.01.16 | ₩37,975 | ₩38,109 | ₩37,696 | ₩37,815 | -0.42% | 2.7만 |
|---|
| 2026.01.15 | ₩38,122 | ₩38,122 | ₩37,402 | ₩37,562 | -1.47% | 2.3만 |
|---|
| 2026.01.14 | ₩37,496 | ₩38,095 | ₩37,496 | ₩38,042 | +1.46% | 1.7만 |
|---|
| 2026.01.13 | ₩36,789 | ₩37,296 | ₩36,658 | ₩37,136 | +0.94% | 2.1만 |
|---|
| 2026.01.12 | ₩37,136 | ₩37,136 | ₩36,479 | ₩36,829 | -0.83% | 3.3만 |
|---|
| 2026.01.09 | ₩37,269 | ₩37,362 | ₩37,016 | ₩37,069 | -0.54% | 1.7만 |
|---|
| 2026.01.08 | ₩37,043 | ₩37,069 | ₩36,496 | ₩36,670 | -1.01% | 10.9만 |
|---|
| 2026.01.07 | ₩36,030 | ₩37,442 | ₩36,030 | ₩37,229 | +3.33% | 4.9만 |
|---|
| 2026.01.06 | ₩35,004 | ₩35,963 | ₩35,004 | ₩35,963 | +2.74% | 3.2만 |
|---|
| 2026.01.05 | ₩34,977 | ₩35,084 | ₩34,442 | ₩34,897 | -0.23% | 2만 |
|---|
| 2026.01.02 | ₩35,031 | ₩35,031 | ₩34,644 | ₩34,937 | -0.27% | 8.6만 |
|---|
| 2025.12.31 | ₩34,911 | ₩34,964 | ₩34,777 | ₩34,897 | -0.04% | 1.1만 |
|---|
| 2025.12.30 | ₩35,231 | ₩35,231 | ₩34,817 | ₩34,817 | -1.17% | 4.9만 |
|---|
| 2025.12.29 | ₩35,444 | ₩35,537 | ₩35,191 | ₩35,217 | -0.64% | 1.5만 |
|---|
| 2025.12.26 | ₩35,950 | ₩35,950 | ₩35,610 | ₩35,680 | -0.75% | 5.8천 |
|---|
| 2025.12.24 | ₩35,750 | ₩35,977 | ₩35,750 | ₩35,897 | +0.41% | 8.2천 |
|---|
| 2025.12.23 | ₩35,937 | ₩35,937 | ₩35,577 | ₩35,697 | -0.67% | 1.8만 |
|---|
| 2025.12.22 | ₩35,364 | ₩35,830 | ₩35,364 | ₩35,724 | +1.02% | 2.6만 |
|---|
| 2025.12.19 | ₩34,711 | ₩35,433 | ₩34,611 | ₩35,257 | +1.57% | 1.8만 |
|---|
| 2025.12.18 | ₩34,764 | ₩34,771 | ₩34,404 | ₩34,404 | -1.03% | 1.9만 |
|---|
| 2025.12.17 | ₩34,844 | ₩34,911 | ₩34,431 | ₩34,431 | -1.19% | 8.7천 |
|---|
| 2025.12.16 | ₩35,044 | ₩35,044 | ₩34,591 | ₩34,791 | -0.72% | 1.5만 |
|---|
| 2025.12.15 | ₩35,510 | ₩35,763 | ₩35,196 | ₩35,310 | -0.56% | 3.4만 |
|---|
| 2025.12.12 | ₩35,337 | ₩35,790 | ₩35,191 | ₩35,191 | -0.41% | 1.6만 |
|---|
| 2025.12.11 | ₩35,470 | ₩35,923 | ₩35,470 | ₩35,564 | +0.26% | 1.6만 |
|---|
| 2025.12.10 | ₩35,124 | ₩35,684 | ₩35,124 | ₩35,550 | +1.21% | 2.7만 |
|---|
| 2025.12.09 | ₩35,617 | ₩35,630 | ₩35,057 | ₩35,057 | -1.57% | 9.4천 |
|---|
| 2025.12.08 | ₩36,163 | ₩36,283 | ₩35,657 | ₩35,657 | -1.40% | 2.5만 |
|---|
| 2025.12.05 | ₩35,990 | ₩35,990 | ₩35,670 | ₩35,910 | -0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩35,710 | ₩36,137 | ₩35,401 | ₩35,990 | +0.78% | 2.9만 |
|---|
| 2025.12.03 | ₩34,804 | ₩35,690 | ₩34,804 | ₩35,684 | +2.53% | 1.8만 |
|---|
| 2025.12.02 | ₩35,457 | ₩35,457 | ₩34,777 | ₩34,777 | -1.92% | 1.7만 |
|---|
| 2025.12.01 | ₩36,390 | ₩36,390 | ₩35,657 | ₩35,657 | -2.01% | 8만 |
|---|
| 2025.11.28 | ₩36,763 | ₩36,776 | ₩36,590 | ₩36,710 | -0.14% | 1만 |
|---|
| 2025.11.26 | ₩36,363 | ₩36,843 | ₩36,150 | ₩36,643 | +0.77% | 8.8만 |
|---|
| 2025.11.25 | ₩35,803 | ₩36,310 | ₩35,803 | ₩36,310 | +1.41% | 2.2만 |
|---|
| 2025.11.24 | ₩35,404 | ₩35,937 | ₩35,330 | ₩35,670 | +0.75% | 2.5만 |
|---|
| 2025.11.21 | ₩34,524 | ₩35,470 | ₩34,524 | ₩35,211 | +1.99% | 1.6만 |
|---|
| 2025.11.20 | ₩35,044 | ₩35,310 | ₩34,419 | ₩34,419 | -1.78% | 2.2만 |
|---|
| 2025.11.19 | ₩35,057 | ₩35,057 | ₩34,455 | ₩34,564 | -1.41% | 1.4만 |
|---|
| 2025.11.18 | ₩34,378 | ₩35,084 | ₩34,271 | ₩35,031 | +1.90% | 2만 |
|---|
| 2025.11.17 | ₩34,737 | ₩35,284 | ₩34,538 | ₩34,791 | +0.15% | 2.2만 |
|---|
| 2025.11.14 | ₩33,818 | ₩35,124 | ₩33,805 | ₩34,791 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩34,857 | ₩35,111 | ₩34,364 | ₩34,418 | -1.26% | 3.2만 |
|---|
| 2025.11.12 | ₩34,844 | ₩35,164 | ₩34,787 | ₩35,031 | +0.54% | 1.7만 |
|---|
| 2025.11.11 | ₩33,592 | ₩34,751 | ₩33,592 | ₩34,751 | +3.45% | 2.2만 |
|---|
| 2025.11.10 | ₩33,512 | ₩33,558 | ₩33,332 | ₩33,552 | +0.12% | 5.5천 |
|---|
| 2025.11.07 | ₩33,072 | ₩33,072 | ₩32,366 | ₩33,005 | -0.20% | 2.3만 |
|---|
| 2025.11.06 | ₩33,312 | ₩33,572 | ₩33,165 | ₩33,298 | -0.04% | 3.9만 |
|---|
| 2025.11.05 | ₩32,779 | ₩33,218 | ₩32,659 | ₩33,218 | +1.34% | 7.5천 |
|---|
| 2025.11.04 | ₩32,845 | ₩33,398 | ₩32,805 | ₩32,805 | -0.12% | 2.4만 |
|---|
| 2025.11.03 | ₩33,725 | ₩33,845 | ₩32,779 | ₩33,218 | -1.50% | 1.8만 |
|---|
| 2025.10.31 | ₩33,538 | ₩33,885 | ₩33,538 | ₩33,785 | +0.73% | 1.8만 |
|---|
| 2025.10.30 | ₩33,059 | ₩33,785 | ₩33,059 | ₩33,592 | +1.61% | 24.5만 |
|---|
| 2025.10.29 | ₩34,031 | ₩34,031 | ₩33,258 | ₩33,432 | -1.76% | 3.2만 |
|---|
| 2025.10.28 | ₩33,885 | ₩34,011 | ₩33,738 | ₩33,787 | -0.29% | 1.8만 |
|---|
| 2025.10.27 | ₩33,458 | ₩33,885 | ₩33,458 | ₩33,885 | +1.27% | 1.1만 |
|---|
| 2025.10.24 | ₩33,085 | ₩33,258 | ₩32,912 | ₩33,165 | +0.24% | 2.8만 |
|---|
| 2025.10.23 | ₩32,725 | ₩32,803 | ₩32,646 | ₩32,687 | -0.12% | 1.1만 |
|---|
| 2025.10.22 | ₩33,032 | ₩33,152 | ₩32,606 | ₩32,712 | -0.97% | 1.6만 |
|---|
| 2025.10.21 | ₩33,458 | ₩33,658 | ₩33,285 | ₩33,285 | -0.52% | 12만 |
|---|
| 2025.10.20 | ₩33,365 | ₩33,767 | ₩33,312 | ₩33,658 | +0.88% | 1.8만 |
|---|
| 2025.10.17 | ₩32,912 | ₩33,179 | ₩32,606 | ₩32,795 | -0.36% | 1.9만 |
|---|
| 2025.10.16 | ₩33,485 | ₩33,858 | ₩33,019 | ₩33,032 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩32,299 | ₩33,378 | ₩32,299 | ₩33,378 | +3.34% | 3.1만 |
|---|
| 2025.10.14 | ₩31,966 | ₩32,592 | ₩31,846 | ₩32,299 | +1.04% | 13.1만 |
|---|
| 2025.10.13 | ₩32,432 | ₩32,472 | ₩32,066 | ₩32,406 | -0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩32,925 | ₩32,925 | ₩31,953 | ₩32,006 | -2.79% | 4.8만 |
|---|