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 | ₩95,071 | ₩97,490 | ₩94,590 | ₩97,490 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,892 | ₩94,443 | ₩92,825 | ₩93,774 | +0.95% | 10.5만 |
| 2026.10.07 | ₩94,095 | ₩94,122 | ₩92,050 | ₩92,745 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,296 | ₩95,779 | ₩93,915 | ₩94,550 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,850 | ₩93,213 | ₩91,636 | ₩93,079 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,157 | ₩92,892 | ₩91,562 | ₩91,823 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,315 | ₩91,756 | ₩90,273 | ₩91,302 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,390 | ₩91,355 | ₩89,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,380 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,203 | ₩89,390 | ₩87,894 | ₩89,110 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩87,065 | ₩89,497 | ₩86,570 | ₩89,257 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,288 | ₩91,288 | ₩88,214 | ₩88,294 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,636 | ₩92,101 | ₩90,847 | ₩91,181 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,941 | ₩92,050 | ₩90,339 | ₩91,970 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,168 | ₩91,382 | ₩89,445 | ₩90,633 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,174 | ₩90,593 | ₩87,894 | ₩90,593 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,578 | ₩89,658 | ₩87,198 | ₩88,000 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,695 | ₩90,841 | ₩87,867 | ₩89,471 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,816 | ₩90,166 | ₩88,308 | ₩89,070 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,506 | ₩90,486 | ₩87,399 | ₩89,992 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,991 | ₩88,923 | ₩83,884 | ₩88,482 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,162 | ₩83,242 | ₩81,531 | ₩82,093 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,307 | ₩84,138 | ₩82,213 | ₩82,828 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩83,135 | ₩83,576 | ₩82,774 | ₩83,215 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,456 | ₩83,683 | ₩81,892 | ₩83,229 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,512 | ₩85,194 | ₩84,017 | ₩84,258 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩85,073 | ₩85,154 | ₩83,683 | ₩84,953 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,592 | ₩84,592 | ₩82,079 | ₩83,322 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,706 | ₩87,787 | ₩84,846 | ₩85,154 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,439 | ₩88,756 | ₩87,332 | ₩88,535 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,682 | ₩88,909 | ₩86,771 | ₩87,426 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,223 | ₩89,644 | ₩86,156 | ₩89,337 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,384 | ₩83,362 | ₩81,064 | ₩83,055 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,657 | ₩83,830 | ₩81,545 | ₩82,226 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,499 | ₩84,565 | ₩83,042 | ₩83,563 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,458 | ₩84,913 | ₩82,962 | ₩84,806 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,621 | ₩86,196 | ₩83,991 | ₩84,258 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,439 | ₩87,439 | ₩85,087 | ₩86,250 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,731 | ₩87,900 | ₩86,557 | ₩87,305 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,562 | ₩88,722 | ₩86,864 | ₩86,864 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩91,034 | ₩91,275 | ₩89,098 | ₩89,203 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,297 | ₩91,489 | ₩88,949 | ₩91,369 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩89,110 | ₩89,644 | ₩88,421 | ₩89,096 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩89,030 | ₩89,791 | ₩88,067 | ₩89,324 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,319 | ₩90,019 | ₩87,292 | ₩89,177 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,265 | ₩87,653 | ₩86,410 | ₩87,653 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,474 | ₩86,503 | ₩84,659 | ₩86,129 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,388 | ₩88,562 | ₩86,330 | ₩86,437 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,643 | ₩86,209 | ₩83,416 | ₩86,169 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩82,039 | ₩83,523 | ₩81,946 | ₩83,416 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩80,088 | ₩81,130 | ₩78,898 | ₩80,863 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,925 | ₩79,994 | ₩78,223 | ₩79,727 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,155 | ₩80,937 | ₩79,085 | ₩79,527 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,489 | ₩81,371 | ₩78,898 | ₩80,422 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩81,077 | ₩81,799 | ₩80,075 | ₩80,422 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,219 | ₩80,569 | ₩79,219 | ₩79,994 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,262 | ₩80,542 | ₩78,471 | ₩78,711 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,173 | ₩82,253 | ₩80,181 | ₩80,475 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,603 | ₩83,683 | ₩81,585 | ₩82,266 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,445 | ₩85,528 | ₩83,897 | ₩83,910 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,630 | ₩86,062 | ₩83,336 | ₩85,113 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,795 | ₩85,828 | ₩84,325 | ₩84,793 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,640 | ₩88,335 | ₩85,220 | ₩85,524 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,614 | ₩87,646 | ₩82,520 | ₩87,252 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,670 | ₩84,311 | ₩82,627 | ₩83,750 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,955 | ₩86,143 | ₩83,322 | ₩83,496 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,868 | ₩85,835 | ₩82,186 | ₩85,835 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,523 | ₩84,098 | ₩82,373 | ₩83,603 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,808 | ₩86,209 | ₩84,164 | ₩84,552 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,841 | ₩85,996 | ₩82,587 | ₩85,501 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩83,015 | ₩84,031 | ₩82,387 | ₩82,962 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,919 | ₩83,991 | ₩81,919 | ₩82,761 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,938 | ₩81,171 | ₩78,818 | ₩81,144 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,495 | ₩79,560 | ₩77,415 | ₩79,326 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,378 | ₩76,599 | ₩73,378 | ₩76,492 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,539 | ₩74,715 | ₩73,191 | ₩73,672 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,884 | ₩73,980 | ₩72,804 | ₩73,164 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,347 | ₩73,505 | ₩71,347 | ₩72,910 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,616 | ₩74,087 | ₩71,667 | ₩72,256 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,378 | ₩73,378 | ₩71,694 | ₩72,857 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,608 | ₩75,062 | ₩73,365 | ₩73,398 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,290 | ₩75,985 | ₩74,274 | ₩74,601 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,637 | ₩75,998 | ₩74,848 | ₩75,290 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,701 | ₩75,196 | ₩73,646 | ₩74,755 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,298 | ₩75,036 | ₩72,630 | ₩75,022 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,525 | ₩75,410 | ₩73,271 | ₩73,672 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,477 | ₩75,731 | ₩72,022 | ₩74,367 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,693 | ₩76,920 | ₩75,517 | ₩75,704 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,484 | ₩78,591 | ₩75,744 | ₩76,225 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩78,116 | ₩79,731 | ₩77,896 | ₩79,085 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,689 | ₩80,689 | ₩78,925 | ₩79,259 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,807 | ₩81,277 | ₩79,179 | ₩81,171 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩79,099 | ₩81,879 | ₩79,099 | ₩81,558 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,648 | ₩77,401 | ₩74,621 | ₩77,228 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,352 | ₩74,943 | ₩73,191 | ₩74,448 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,167 | ₩74,528 | ₩73,218 | ₩73,672 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,570 | ₩76,426 | ₩74,427 | ₩76,225 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,325 | ₩74,982 | ₩73,285 | ₩74,889 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,189 | ₩73,057 | ₩71,761 | ₩72,910 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,986 | ₩72,456 | ₩70,398 | ₩72,443 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,454 | ₩72,149 | ₩71,012 | ₩71,480 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩70,023 | ₩71,839 | ₩69,863 | ₩71,654 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,754 | ₩70,104 | ₩68,620 | ₩69,703 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩69,008 | ₩70,424 | ₩68,359 | ₩69,863 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩68,099 | ₩68,486 | ₩67,283 | ₩68,206 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,593 | ₩68,687 | ₩67,771 | ₩68,273 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,422 | ₩69,756 | ₩68,740 | ₩69,141 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,353 | ₩69,288 | ₩67,163 | ₩69,288 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,618 | ₩68,593 | ₩67,029 | ₩67,658 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,960 | ₩66,294 | ₩64,570 | ₩66,261 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,893 | ₩66,294 | ₩65,238 | ₩66,294 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,931 | ₩66,107 | ₩64,931 | ₩65,412 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,514 | ₩64,443 | ₩63,327 | ₩63,889 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,899 | ₩63,046 | ₩61,790 | ₩62,926 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,752 | ₩63,207 | ₩62,178 | ₩63,020 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,980 | ₩63,782 | ₩62,659 | ₩62,859 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,392 | ₩63,140 | ₩62,124 | ₩62,646 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,191 | ₩62,485 | ₩61,550 | ₩62,392 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,752 | ₩62,752 | ₩60,721 | ₩61,817 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,437 | ₩64,650 | ₩63,795 | ₩64,183 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,835 | ₩65,225 | ₩63,568 | ₩64,249 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,924 | ₩63,282 | ₩61,924 | ₩63,127 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,833 | ₩63,153 | ₩62,245 | ₩62,445 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩61,042 | ₩61,790 | ₩60,923 | ₩61,790 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,916 | ₩60,240 | ₩58,916 | ₩60,053 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,756 | ₩59,491 | ₩58,074 | ₩58,302 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,096 | ₩58,275 | ₩56,096 | ₩58,208 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,823 | ₩58,863 | ₩55,896 | ₩56,090 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,387 | ₩60,387 | ₩57,687 | ₩58,048 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,365 | ₩62,605 | ₩60,614 | ₩60,788 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,999 | ₩60,694 | ₩59,718 | ₩60,534 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,865 | ₩60,399 | ₩59,772 | ₩60,333 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩58,088 | ₩59,799 | ₩58,088 | ₩59,785 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,144 | ₩59,531 | ₩58,355 | ₩59,184 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,767 | ₩58,923 | ₩57,326 | ₩58,342 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,513 | ₩58,395 | ₩57,099 | ₩57,419 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,235 | ₩58,302 | ₩56,618 | ₩56,925 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,769 | ₩60,253 | ₩58,769 | ₩59,144 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,919 | ₩60,333 | ₩59,037 | ₩59,451 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩60,079 | ₩60,079 | ₩58,677 | ₩58,689 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,906 | ₩61,242 | ₩59,879 | ₩60,774 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,226 | ₩60,266 | ₩59,184 | ₩59,331 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,799 | ₩60,881 | ₩59,799 | ₩60,534 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,852 | ₩60,948 | ₩59,752 | ₩60,226 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,464 | ₩60,814 | ₩59,451 | ₩59,919 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,932 | ₩59,959 | ₩59,066 | ₩59,331 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,531 | ₩60,306 | ₩59,010 | ₩59,558 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,518 | ₩60,614 | ₩59,518 | ₩59,571 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,852 | ₩60,641 | ₩59,464 | ₩59,919 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,774 | ₩60,801 | ₩58,943 | ₩59,892 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,718 | ₩60,786 | ₩59,344 | ₩60,614 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,972 | ₩60,647 | ₩59,784 | ₩60,480 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,144 | ₩60,828 | ₩59,144 | ₩60,226 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,930 | ₩59,505 | ₩58,489 | ₩59,358 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩57,005 | ₩59,251 | ₩56,805 | ₩58,997 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,500 | ₩58,662 | ₩57,393 | ₩58,208 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,379 | ₩58,101 | ₩56,932 | ₩58,101 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,567 | ₩59,110 | ₩57,567 | ₩58,662 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,577 | ₩57,526 | ₩55,562 | ₩57,446 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,947 | ₩56,283 | ₩54,760 | ₩55,682 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,219 | ₩57,232 | ₩55,050 | ₩55,147 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,210 | ₩60,039 | ₩57,820 | ₩57,834 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,371 | ₩59,785 | ₩58,983 | ₩59,718 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩59,037 | ₩59,863 | ₩58,649 | ₩59,518 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,360 | ₩60,413 | ₩58,783 | ₩59,464 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,505 | ₩61,002 | ₩59,464 | ₩60,734 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,480 | ₩61,062 | ₩58,569 | ₩59,371 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,178 | ₩62,178 | ₩59,986 | ₩60,320 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,336 | ₩62,365 | ₩61,336 | ₩61,643 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,173 | ₩61,389 | ₩59,879 | ₩61,122 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,916 | ₩59,745 | ₩58,288 | ₩59,705 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,104 | ₩59,772 | ₩57,767 | ₩57,941 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,983 | ₩59,906 | ₩58,034 | ₩59,571 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩62,044 | ₩62,044 | ₩59,063 | ₩59,785 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,803 | ₩62,646 | ₩61,456 | ₩62,084 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩62,098 | ₩62,365 | ₩61,563 | ₩61,723 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,782 | ₩63,782 | ₩61,950 | ₩62,458 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,359 | ₩65,492 | ₩64,503 | ₩64,503 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,653 | ₩65,960 | ₩64,958 | ₩65,158 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,971 | ₩65,238 | ₩64,797 | ₩65,145 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,118 | ₩65,827 | ₩64,771 | ₩64,904 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,169 | ₩64,724 | ₩64,169 | ₩64,664 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,541 | ₩63,875 | ₩63,075 | ₩63,675 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,808 | ₩64,370 | ₩63,355 | ₩63,367 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,466 | ₩65,466 | ₩64,717 | ₩65,078 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,853 | ₩66,161 | ₩65,359 | ₩65,439 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,479 | ₩65,913 | ₩64,824 | ₩65,252 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,134 | ₩66,294 | ₩65,198 | ₩65,519 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,893 | ₩66,494 | ₩65,760 | ₩66,214 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,161 | ₩66,361 | ₩65,479 | ₩66,027 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,121 | ₩66,495 | ₩65,800 | ₩66,081 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,332 | ₩66,447 | ₩65,332 | ₩66,145 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,584 | ₩65,305 | ₩64,557 | ₩65,305 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,635 | ₩64,987 | ₩63,581 | ₩64,530 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,650 | ₩64,650 | ₩62,966 | ₩63,287 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,931 | ₩64,931 | ₩64,289 | ₩64,316 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,118 | ₩65,365 | ₩64,998 | ₩65,011 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,372 | ₩65,690 | ₩65,038 | ₩65,209 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,586 | ₩65,658 | ₩65,345 | ₩65,646 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,492 | ₩65,573 | ₩65,212 | ₩65,533 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,987 | ₩66,134 | ₩65,279 | ₩65,492 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,827 | ₩66,424 | ₩65,706 | ₩66,187 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩66,027 | ₩66,027 | ₩65,559 | ₩65,613 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,228 | ₩66,475 | ₩65,827 | ₩66,054 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,121 | ₩66,689 | ₩65,466 | ₩65,479 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,840 | ₩66,308 | ₩65,639 | ₩66,094 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,725 | ₩67,818 | ₩66,294 | ₩66,334 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,644 | ₩67,877 | ₩67,076 | ₩67,096 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,310 | ₩67,865 | ₩67,226 | ₩67,497 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,762 | ₩67,631 | ₩66,508 | ₩67,377 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩66,081 | ₩66,695 | ₩66,081 | ₩66,415 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,134 | ₩66,441 | ₩65,800 | ₩65,960 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,241 | ₩66,468 | ₩65,670 | ₩65,907 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩66,067 | ₩66,762 | ₩66,067 | ₩66,388 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,944 | ₩65,933 | ₩64,811 | ₩65,933 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,693 | ₩65,947 | ₩65,446 | ₩65,733 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,319 | ₩65,639 | ₩64,931 | ₩65,132 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,492 | ₩65,893 | ₩65,492 | ₩65,760 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,706 | ₩65,720 | ₩65,158 | ₩65,265 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,637 | ₩65,893 | ₩64,637 | ₩65,853 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,570 | ₩64,985 | ₩64,343 | ₩64,717 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,795 | ₩64,690 | ₩63,087 | ₩64,276 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,639 | ₩65,827 | ₩63,632 | ₩63,655 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,319 | ₩65,452 | ₩64,891 | ₩64,904 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,385 | ₩65,853 | ₩64,902 | ₩65,292 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩67,056 | ₩67,291 | ₩65,720 | ₩65,893 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,669 | ₩67,564 | ₩66,361 | ₩67,270 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,406 | ₩68,727 | ₩67,283 | ₩67,497 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,689 | ₩69,823 | ₩68,740 | ₩68,807 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩69,048 | ₩69,835 | ₩68,981 | ₩69,556 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,981 | ₩69,434 | ₩68,473 | ₩69,395 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩67,096 | ₩68,526 | ₩67,029 | ₩68,513 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,179 | ₩68,246 | ₩66,869 | ₩67,337 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩68,032 | ₩68,553 | ₩67,912 | ₩68,326 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,540 | ₩69,021 | ₩67,938 | ₩68,053 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,208 | ₩69,328 | ₩68,406 | ₩69,088 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,780 | ₩69,395 | ₩68,647 | ₩69,262 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,604 | ₩68,837 | ₩67,604 | ₩68,139 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,155 | ₩69,155 | ₩67,217 | ₩67,350 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,451 | ₩71,012 | ₩70,197 | ₩70,612 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,865 | ₩70,865 | ₩70,114 | ₩70,264 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,625 | ₩70,625 | ₩70,013 | ₩70,277 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,208 | ₩70,304 | ₩69,208 | ₩70,251 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,649 | ₩69,783 | ₩68,700 | ₩69,008 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,489 | ₩70,256 | ₩69,355 | ₩70,256 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,700 | ₩69,729 | ₩68,700 | ₩69,729 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,738 | ₩68,326 | ₩67,604 | ₩68,125 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,994 | ₩69,342 | ₩68,099 | ₩68,339 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,302 | ₩69,382 | ₩68,533 | ₩68,767 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,313 | ₩69,034 | ₩67,845 | ₩68,593 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,542 | ₩69,676 | ₩68,981 | ₩69,221 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,799 | ₩70,972 | ₩68,486 | ₩68,486 | -3.27% | 9.1만 |
|---|