시장 데이터를 불러오는 중
전체 종목
iShares Cybersecurity and Tech ETF 과거 주가
iShares Cybersecurity and Tech ETF · IHAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Cybersecurity and Tech ETF · IHAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,316 | ₩97,741 | ₩94,833 | ₩97,741 | +2.54% | 15.4만 |
| 2026.10.08 | ₩93,131 | ₩94,686 | ₩93,064 | ₩94,016 | +0.95% | 10.5만 |
| 2026.10.07 | ₩94,337 | ₩94,364 | ₩92,287 | ₩92,984 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,538 | ₩96,026 | ₩94,157 | ₩94,793 | +0.27% | 18.4만 |
| 2026.10.05 | ₩92,086 | ₩93,453 | ₩91,872 | ₩93,319 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,394 | ₩93,131 | ₩91,798 | ₩92,059 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,550 | ₩91,992 | ₩90,505 | ₩91,537 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,621 | ₩91,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,612 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,433 | ₩89,621 | ₩88,120 | ₩89,339 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩87,289 | ₩89,728 | ₩86,793 | ₩89,487 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,523 | ₩91,523 | ₩88,441 | ₩88,522 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,872 | ₩92,338 | ₩91,081 | ₩91,416 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩91,175 | ₩92,287 | ₩90,572 | ₩92,207 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,403 | ₩91,617 | ₩89,675 | ₩90,867 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,401 | ₩90,827 | ₩88,120 | ₩90,827 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,808 | ₩89,889 | ₩87,423 | ₩88,227 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,924 | ₩91,074 | ₩88,093 | ₩89,701 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩89,044 | ₩90,398 | ₩88,535 | ₩89,299 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,731 | ₩90,719 | ₩87,624 | ₩90,224 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩84,207 | ₩89,152 | ₩84,100 | ₩88,709 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,376 | ₩83,456 | ₩81,741 | ₩82,304 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,518 | ₩84,354 | ₩82,425 | ₩83,041 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩83,349 | ₩83,791 | ₩82,987 | ₩83,430 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,671 | ₩83,899 | ₩82,103 | ₩83,443 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,729 | ₩85,413 | ₩84,234 | ₩84,475 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩85,292 | ₩85,373 | ₩83,899 | ₩85,172 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,810 | ₩84,810 | ₩82,291 | ₩83,537 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,932 | ₩88,013 | ₩85,064 | ₩85,373 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,664 | ₩88,984 | ₩87,557 | ₩88,763 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,910 | ₩89,138 | ₩86,994 | ₩87,651 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,445 | ₩89,875 | ₩86,378 | ₩89,567 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,594 | ₩83,577 | ₩81,272 | ₩83,269 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,872 | ₩84,046 | ₩81,755 | ₩82,438 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,716 | ₩84,783 | ₩83,255 | ₩83,778 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,676 | ₩85,131 | ₩83,175 | ₩85,024 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,842 | ₩86,418 | ₩84,207 | ₩84,475 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,664 | ₩87,664 | ₩85,306 | ₩86,471 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,954 | ₩88,126 | ₩86,780 | ₩87,530 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,790 | ₩88,951 | ₩87,088 | ₩87,088 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩91,269 | ₩91,510 | ₩89,327 | ₩89,433 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,527 | ₩91,724 | ₩89,178 | ₩91,604 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩89,339 | ₩89,875 | ₩88,649 | ₩89,326 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩89,259 | ₩90,023 | ₩88,294 | ₩89,554 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,544 | ₩90,250 | ₩87,517 | ₩89,406 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,490 | ₩87,879 | ₩86,632 | ₩87,879 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,694 | ₩86,726 | ₩84,877 | ₩86,351 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,616 | ₩88,790 | ₩86,552 | ₩86,659 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,858 | ₩86,431 | ₩83,631 | ₩86,391 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩82,250 | ₩83,738 | ₩82,157 | ₩83,631 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩80,294 | ₩81,339 | ₩79,101 | ₩81,071 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩79,128 | ₩80,200 | ₩78,425 | ₩79,932 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,361 | ₩81,145 | ₩79,289 | ₩79,731 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,696 | ₩81,580 | ₩79,101 | ₩80,629 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩81,286 | ₩82,009 | ₩80,281 | ₩80,629 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,423 | ₩80,776 | ₩79,423 | ₩80,200 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,468 | ₩80,750 | ₩78,673 | ₩78,914 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,384 | ₩82,465 | ₩80,388 | ₩80,683 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,818 | ₩83,899 | ₩81,795 | ₩82,478 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,662 | ₩85,748 | ₩84,113 | ₩84,126 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,845 | ₩86,284 | ₩83,550 | ₩85,332 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩86,016 | ₩86,049 | ₩84,542 | ₩85,011 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,865 | ₩88,562 | ₩85,440 | ₩85,744 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,827 | ₩87,872 | ₩82,733 | ₩87,477 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,885 | ₩84,528 | ₩82,840 | ₩83,966 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩86,177 | ₩86,364 | ₩83,537 | ₩83,711 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩83,081 | ₩86,056 | ₩82,398 | ₩86,056 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,738 | ₩84,314 | ₩82,585 | ₩83,818 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩86,029 | ₩86,431 | ₩84,381 | ₩84,770 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩83,054 | ₩86,217 | ₩82,800 | ₩85,721 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩83,229 | ₩84,247 | ₩82,599 | ₩83,175 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩82,130 | ₩84,207 | ₩82,130 | ₩82,974 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩79,142 | ₩81,379 | ₩79,021 | ₩81,353 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,694 | ₩79,765 | ₩77,614 | ₩79,530 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,567 | ₩76,797 | ₩73,567 | ₩76,689 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,728 | ₩74,907 | ₩73,379 | ₩73,862 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩73,071 | ₩74,170 | ₩72,991 | ₩73,353 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,530 | ₩73,694 | ₩71,530 | ₩73,098 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,803 | ₩74,277 | ₩71,852 | ₩72,441 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,567 | ₩73,567 | ₩71,879 | ₩73,044 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,800 | ₩75,256 | ₩73,554 | ₩73,587 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,483 | ₩76,180 | ₩74,465 | ₩74,793 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,832 | ₩76,194 | ₩75,041 | ₩75,483 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,894 | ₩75,390 | ₩73,835 | ₩74,947 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,487 | ₩75,229 | ₩72,817 | ₩75,215 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,714 | ₩75,604 | ₩73,460 | ₩73,862 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,671 | ₩75,926 | ₩72,207 | ₩74,559 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,890 | ₩77,118 | ₩75,711 | ₩75,899 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,686 | ₩78,793 | ₩75,939 | ₩76,421 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩78,317 | ₩79,936 | ₩78,096 | ₩79,289 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,897 | ₩80,897 | ₩79,128 | ₩79,463 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩80,013 | ₩81,487 | ₩79,383 | ₩81,379 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩79,302 | ₩82,090 | ₩79,302 | ₩81,768 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,840 | ₩77,601 | ₩74,813 | ₩77,426 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,540 | ₩75,136 | ₩73,379 | ₩74,639 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,358 | ₩74,720 | ₩73,406 | ₩73,862 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,765 | ₩76,622 | ₩74,619 | ₩76,421 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,513 | ₩75,175 | ₩73,473 | ₩75,081 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,374 | ₩73,245 | ₩71,946 | ₩73,098 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩71,168 | ₩72,642 | ₩70,579 | ₩72,629 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,637 | ₩72,334 | ₩71,195 | ₩71,664 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩70,204 | ₩72,023 | ₩70,043 | ₩71,838 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,931 | ₩70,284 | ₩68,797 | ₩69,882 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩69,185 | ₩70,606 | ₩68,535 | ₩70,043 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩68,274 | ₩68,663 | ₩67,457 | ₩68,381 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,770 | ₩68,864 | ₩67,946 | ₩68,448 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,601 | ₩69,936 | ₩68,917 | ₩69,319 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,529 | ₩69,467 | ₩67,336 | ₩69,467 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,792 | ₩68,770 | ₩67,202 | ₩67,832 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩66,130 | ₩66,465 | ₩64,736 | ₩66,431 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩66,063 | ₩66,465 | ₩65,406 | ₩66,465 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩65,098 | ₩66,277 | ₩65,098 | ₩65,581 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,678 | ₩64,609 | ₩63,490 | ₩64,053 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩63,061 | ₩63,209 | ₩61,949 | ₩63,088 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,914 | ₩63,370 | ₩62,338 | ₩63,182 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩63,142 | ₩63,946 | ₩62,820 | ₩63,021 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,552 | ₩63,303 | ₩62,284 | ₩62,807 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,351 | ₩62,646 | ₩61,708 | ₩62,552 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,914 | ₩62,914 | ₩60,877 | ₩61,976 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,602 | ₩64,817 | ₩63,959 | ₩64,348 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,999 | ₩65,393 | ₩63,731 | ₩64,415 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩62,083 | ₩63,445 | ₩62,083 | ₩63,289 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,994 | ₩63,316 | ₩62,405 | ₩62,606 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩61,199 | ₩61,949 | ₩61,079 | ₩61,949 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩59,068 | ₩60,395 | ₩59,068 | ₩60,207 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,907 | ₩59,644 | ₩58,224 | ₩58,452 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,241 | ₩58,425 | ₩56,241 | ₩58,358 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,974 | ₩59,014 | ₩56,040 | ₩56,234 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,542 | ₩60,542 | ₩57,835 | ₩58,197 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,525 | ₩62,767 | ₩60,770 | ₩60,944 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩60,153 | ₩60,850 | ₩59,872 | ₩60,690 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩60,019 | ₩60,554 | ₩59,926 | ₩60,489 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩58,237 | ₩59,952 | ₩58,237 | ₩59,939 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,296 | ₩59,684 | ₩58,505 | ₩59,336 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,916 | ₩59,075 | ₩57,473 | ₩58,492 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,661 | ₩58,545 | ₩57,246 | ₩57,567 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,385 | ₩58,452 | ₩56,763 | ₩57,071 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,921 | ₩60,408 | ₩58,921 | ₩59,296 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩60,073 | ₩60,489 | ₩59,189 | ₩59,604 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩60,234 | ₩60,234 | ₩58,828 | ₩58,840 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩60,060 | ₩61,400 | ₩60,033 | ₩60,931 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,381 | ₩60,422 | ₩59,336 | ₩59,483 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,952 | ₩61,038 | ₩59,952 | ₩60,690 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩60,006 | ₩61,105 | ₩59,906 | ₩60,381 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,617 | ₩60,971 | ₩59,604 | ₩60,073 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩60,086 | ₩60,113 | ₩59,218 | ₩59,483 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,684 | ₩60,462 | ₩59,162 | ₩59,711 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,671 | ₩60,770 | ₩59,671 | ₩59,725 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩60,006 | ₩60,797 | ₩59,617 | ₩60,073 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,931 | ₩60,958 | ₩59,095 | ₩60,046 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,872 | ₩60,943 | ₩59,497 | ₩60,770 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩60,127 | ₩60,803 | ₩59,938 | ₩60,636 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,296 | ₩60,984 | ₩59,296 | ₩60,381 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩59,081 | ₩59,658 | ₩58,639 | ₩59,510 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩57,152 | ₩59,403 | ₩56,951 | ₩59,148 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,648 | ₩58,813 | ₩57,540 | ₩58,358 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,527 | ₩58,251 | ₩57,078 | ₩58,251 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,715 | ₩59,262 | ₩57,715 | ₩58,813 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,723 | ₩57,674 | ₩55,705 | ₩57,594 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩55,088 | ₩56,428 | ₩54,901 | ₩55,825 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,366 | ₩57,380 | ₩55,191 | ₩55,289 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,363 | ₩60,194 | ₩57,969 | ₩57,983 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,524 | ₩59,939 | ₩59,135 | ₩59,872 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩59,189 | ₩60,017 | ₩58,800 | ₩59,671 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,515 | ₩60,569 | ₩58,934 | ₩59,617 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,658 | ₩61,159 | ₩59,617 | ₩60,891 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,636 | ₩61,219 | ₩58,720 | ₩59,524 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,338 | ₩62,338 | ₩60,140 | ₩60,475 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,494 | ₩62,525 | ₩61,494 | ₩61,802 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,328 | ₩61,547 | ₩60,033 | ₩61,279 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩59,068 | ₩59,899 | ₩58,438 | ₩59,859 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,256 | ₩59,926 | ₩57,916 | ₩58,090 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩59,135 | ₩60,060 | ₩58,184 | ₩59,725 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩62,204 | ₩62,204 | ₩59,215 | ₩59,939 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,963 | ₩62,807 | ₩61,614 | ₩62,244 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩62,257 | ₩62,525 | ₩61,721 | ₩61,882 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,946 | ₩63,946 | ₩62,110 | ₩62,619 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,527 | ₩65,661 | ₩64,669 | ₩64,669 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,822 | ₩66,130 | ₩65,125 | ₩65,326 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩65,138 | ₩65,406 | ₩64,964 | ₩65,313 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,286 | ₩65,996 | ₩64,937 | ₩65,071 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,334 | ₩64,890 | ₩64,334 | ₩64,830 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,705 | ₩64,040 | ₩63,237 | ₩63,839 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,973 | ₩64,535 | ₩63,518 | ₩63,530 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,634 | ₩65,634 | ₩64,884 | ₩65,246 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩66,023 | ₩66,331 | ₩65,527 | ₩65,607 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,648 | ₩66,083 | ₩64,991 | ₩65,420 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,304 | ₩66,465 | ₩65,366 | ₩65,688 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩66,063 | ₩66,665 | ₩65,929 | ₩66,385 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,331 | ₩66,532 | ₩65,648 | ₩66,197 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,291 | ₩66,666 | ₩65,969 | ₩66,251 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,500 | ₩66,618 | ₩65,500 | ₩66,315 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,750 | ₩65,473 | ₩64,723 | ₩65,473 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,798 | ₩65,154 | ₩63,745 | ₩64,696 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,817 | ₩64,817 | ₩63,128 | ₩63,450 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩65,098 | ₩65,098 | ₩64,455 | ₩64,482 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,286 | ₩65,534 | ₩65,165 | ₩65,179 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,540 | ₩65,859 | ₩65,205 | ₩65,377 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,755 | ₩65,827 | ₩65,514 | ₩65,815 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,661 | ₩65,741 | ₩65,380 | ₩65,701 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩66,157 | ₩66,304 | ₩65,447 | ₩65,661 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,996 | ₩66,595 | ₩65,875 | ₩66,358 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩66,197 | ₩66,197 | ₩65,728 | ₩65,782 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,398 | ₩66,646 | ₩65,996 | ₩66,224 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,291 | ₩66,860 | ₩65,634 | ₩65,648 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩66,009 | ₩66,478 | ₩65,808 | ₩66,264 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,899 | ₩67,993 | ₩66,465 | ₩66,505 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,818 | ₩68,052 | ₩67,249 | ₩67,269 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,483 | ₩68,040 | ₩67,399 | ₩67,671 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,934 | ₩67,805 | ₩66,679 | ₩67,550 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩66,251 | ₩66,867 | ₩66,251 | ₩66,586 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,304 | ₩66,612 | ₩65,969 | ₩66,130 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,411 | ₩66,639 | ₩65,839 | ₩66,076 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩66,237 | ₩66,934 | ₩66,237 | ₩66,559 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩65,112 | ₩66,103 | ₩64,978 | ₩66,103 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,862 | ₩66,117 | ₩65,614 | ₩65,902 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,487 | ₩65,808 | ₩65,098 | ₩65,299 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,661 | ₩66,063 | ₩65,661 | ₩65,929 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,875 | ₩65,889 | ₩65,326 | ₩65,433 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,803 | ₩66,063 | ₩64,803 | ₩66,023 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,736 | ₩65,152 | ₩64,509 | ₩64,884 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,959 | ₩64,857 | ₩63,249 | ₩64,442 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,808 | ₩65,996 | ₩63,796 | ₩63,818 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,487 | ₩65,621 | ₩65,058 | ₩65,071 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,554 | ₩66,023 | ₩65,069 | ₩65,460 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩67,229 | ₩67,465 | ₩65,889 | ₩66,063 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,840 | ₩67,738 | ₩66,532 | ₩67,443 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,582 | ₩68,904 | ₩67,457 | ₩67,671 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,869 | ₩70,003 | ₩68,917 | ₩68,984 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩69,225 | ₩70,015 | ₩69,158 | ₩69,735 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩69,158 | ₩69,613 | ₩68,649 | ₩69,574 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩67,269 | ₩68,703 | ₩67,202 | ₩68,689 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,354 | ₩68,421 | ₩67,041 | ₩67,510 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩68,207 | ₩68,730 | ₩68,086 | ₩68,502 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,716 | ₩69,199 | ₩68,113 | ₩68,228 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,386 | ₩69,507 | ₩68,582 | ₩69,266 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,957 | ₩69,574 | ₩68,823 | ₩69,440 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,778 | ₩69,014 | ₩67,778 | ₩68,314 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,333 | ₩69,333 | ₩67,390 | ₩67,524 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,632 | ₩71,195 | ₩70,378 | ₩70,793 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩71,048 | ₩71,048 | ₩70,295 | ₩70,445 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,807 | ₩70,807 | ₩70,193 | ₩70,458 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,386 | ₩70,485 | ₩69,386 | ₩70,431 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,828 | ₩69,962 | ₩68,877 | ₩69,185 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,668 | ₩70,437 | ₩69,534 | ₩70,437 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,877 | ₩69,909 | ₩68,877 | ₩69,909 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,912 | ₩68,502 | ₩67,778 | ₩68,301 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩69,172 | ₩69,520 | ₩68,274 | ₩68,515 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,480 | ₩69,560 | ₩68,710 | ₩68,944 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,488 | ₩69,212 | ₩68,019 | ₩68,770 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,721 | ₩69,855 | ₩69,158 | ₩69,400 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,981 | ₩71,155 | ₩68,663 | ₩68,663 | -3.27% | 9.1만 |
|---|