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 | ₩95,021 | ₩97,439 | ₩94,540 | ₩97,439 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,844 | ₩94,393 | ₩92,777 | ₩93,725 | +0.95% | 10.5만 |
| 2026.10.07 | ₩94,046 | ₩94,073 | ₩92,002 | ₩92,697 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,246 | ₩95,729 | ₩93,866 | ₩94,500 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,802 | ₩93,164 | ₩91,588 | ₩93,031 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,109 | ₩92,844 | ₩91,514 | ₩91,775 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,267 | ₩91,708 | ₩90,225 | ₩91,254 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,344 | ₩91,307 | ₩89,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,332 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,157 | ₩89,344 | ₩87,847 | ₩89,063 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩87,019 | ₩89,451 | ₩86,525 | ₩89,210 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,241 | ₩91,241 | ₩88,168 | ₩88,248 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,588 | ₩92,053 | ₩90,800 | ₩91,134 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,893 | ₩92,002 | ₩90,292 | ₩91,922 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,120 | ₩91,334 | ₩89,398 | ₩90,586 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,128 | ₩90,546 | ₩87,847 | ₩90,546 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,531 | ₩89,611 | ₩87,153 | ₩87,954 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,649 | ₩90,793 | ₩87,821 | ₩89,424 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,769 | ₩90,118 | ₩88,262 | ₩89,023 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,460 | ₩90,439 | ₩87,353 | ₩89,945 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,947 | ₩88,876 | ₩83,840 | ₩88,435 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,118 | ₩83,199 | ₩81,489 | ₩82,050 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,263 | ₩84,094 | ₩82,170 | ₩82,784 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩83,092 | ₩83,533 | ₩82,731 | ₩83,172 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,412 | ₩83,639 | ₩81,849 | ₩83,185 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,468 | ₩85,149 | ₩83,973 | ₩84,214 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩85,029 | ₩85,109 | ₩83,639 | ₩84,909 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,548 | ₩84,548 | ₩82,036 | ₩83,279 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,660 | ₩87,741 | ₩84,802 | ₩85,109 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,393 | ₩88,709 | ₩87,286 | ₩88,489 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,636 | ₩88,863 | ₩86,725 | ₩87,380 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,178 | ₩89,597 | ₩86,111 | ₩89,290 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,342 | ₩83,319 | ₩81,021 | ₩83,012 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,613 | ₩83,786 | ₩81,502 | ₩82,183 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,454 | ₩84,521 | ₩82,998 | ₩83,519 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,414 | ₩84,868 | ₩82,918 | ₩84,762 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,576 | ₩86,151 | ₩83,947 | ₩84,214 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,393 | ₩87,393 | ₩85,042 | ₩86,204 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,685 | ₩87,854 | ₩86,512 | ₩87,260 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,515 | ₩88,676 | ₩86,819 | ₩86,819 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩90,987 | ₩91,227 | ₩89,051 | ₩89,157 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,250 | ₩91,441 | ₩88,903 | ₩91,321 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩89,063 | ₩89,597 | ₩88,375 | ₩89,050 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩88,983 | ₩89,744 | ₩88,021 | ₩89,277 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,273 | ₩89,972 | ₩87,246 | ₩89,130 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,220 | ₩87,607 | ₩86,365 | ₩87,607 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,430 | ₩86,458 | ₩84,615 | ₩86,084 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,342 | ₩88,515 | ₩86,284 | ₩86,391 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,599 | ₩86,164 | ₩83,372 | ₩86,124 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩81,996 | ₩83,479 | ₩81,903 | ₩83,372 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩80,046 | ₩81,088 | ₩78,857 | ₩80,821 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,884 | ₩79,952 | ₩78,182 | ₩79,685 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,113 | ₩80,894 | ₩79,044 | ₩79,485 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,447 | ₩81,328 | ₩78,857 | ₩80,380 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩81,034 | ₩81,756 | ₩80,033 | ₩80,380 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,178 | ₩80,527 | ₩79,178 | ₩79,952 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,220 | ₩80,500 | ₩78,430 | ₩78,670 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,130 | ₩82,210 | ₩80,139 | ₩80,433 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,559 | ₩83,639 | ₩81,542 | ₩82,223 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,401 | ₩85,483 | ₩83,853 | ₩83,867 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,586 | ₩86,017 | ₩83,292 | ₩85,069 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,750 | ₩85,784 | ₩84,281 | ₩84,748 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,594 | ₩88,288 | ₩85,176 | ₩85,479 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,571 | ₩87,600 | ₩82,477 | ₩87,206 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,626 | ₩84,267 | ₩82,584 | ₩83,706 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,910 | ₩86,097 | ₩83,279 | ₩83,452 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,825 | ₩85,790 | ₩82,143 | ₩85,790 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,479 | ₩84,054 | ₩82,330 | ₩83,559 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,763 | ₩86,164 | ₩84,120 | ₩84,508 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,798 | ₩85,951 | ₩82,544 | ₩85,456 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩82,972 | ₩83,987 | ₩82,344 | ₩82,918 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,876 | ₩83,947 | ₩81,876 | ₩82,718 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,897 | ₩81,128 | ₩78,777 | ₩81,101 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,454 | ₩79,518 | ₩77,374 | ₩79,284 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,340 | ₩76,559 | ₩73,340 | ₩76,452 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,500 | ₩74,676 | ₩73,153 | ₩73,634 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,846 | ₩73,941 | ₩72,765 | ₩73,126 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,309 | ₩73,467 | ₩71,309 | ₩72,872 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,578 | ₩74,048 | ₩71,630 | ₩72,218 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,340 | ₩73,340 | ₩71,657 | ₩72,819 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,569 | ₩75,023 | ₩73,326 | ₩73,360 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,250 | ₩75,945 | ₩74,235 | ₩74,562 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,597 | ₩75,958 | ₩74,809 | ₩75,250 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,662 | ₩75,157 | ₩73,607 | ₩74,716 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,260 | ₩74,996 | ₩72,592 | ₩74,983 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,487 | ₩75,370 | ₩73,233 | ₩73,634 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,437 | ₩75,691 | ₩71,984 | ₩74,328 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,653 | ₩76,880 | ₩75,477 | ₩75,664 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,443 | ₩78,550 | ₩75,704 | ₩76,185 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩78,076 | ₩79,689 | ₩77,855 | ₩79,044 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,647 | ₩80,647 | ₩78,884 | ₩79,218 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,765 | ₩81,235 | ₩79,138 | ₩81,128 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩79,057 | ₩81,836 | ₩79,057 | ₩81,515 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,609 | ₩77,361 | ₩74,582 | ₩77,187 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,313 | ₩74,904 | ₩73,153 | ₩74,409 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,128 | ₩74,489 | ₩73,180 | ₩73,634 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,531 | ₩76,386 | ₩74,388 | ₩76,185 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,286 | ₩74,943 | ₩73,246 | ₩74,849 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,151 | ₩73,019 | ₩71,723 | ₩72,872 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,949 | ₩72,418 | ₩70,361 | ₩72,405 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,416 | ₩72,111 | ₩70,975 | ₩71,443 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩69,987 | ₩71,801 | ₩69,826 | ₩71,617 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,718 | ₩70,067 | ₩68,584 | ₩69,666 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩68,971 | ₩70,388 | ₩68,324 | ₩69,826 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩68,063 | ₩68,450 | ₩67,248 | ₩68,170 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,557 | ₩68,651 | ₩67,736 | ₩68,237 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,386 | ₩69,720 | ₩68,704 | ₩69,105 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,317 | ₩69,252 | ₩67,128 | ₩69,252 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,582 | ₩68,557 | ₩66,994 | ₩67,622 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,926 | ₩66,260 | ₩64,536 | ₩66,226 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,859 | ₩66,260 | ₩65,204 | ₩66,260 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,897 | ₩66,073 | ₩64,897 | ₩65,378 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,481 | ₩64,409 | ₩63,294 | ₩63,855 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,867 | ₩63,013 | ₩61,758 | ₩62,893 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,720 | ₩63,174 | ₩62,145 | ₩62,987 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,947 | ₩63,748 | ₩62,626 | ₩62,826 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,359 | ₩63,107 | ₩62,092 | ₩62,613 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,158 | ₩62,452 | ₩61,517 | ₩62,359 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,720 | ₩62,720 | ₩60,689 | ₩61,784 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,403 | ₩64,617 | ₩63,762 | ₩64,149 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,802 | ₩65,191 | ₩63,534 | ₩64,216 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,891 | ₩63,249 | ₩61,891 | ₩63,094 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,800 | ₩63,120 | ₩62,212 | ₩62,412 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩61,010 | ₩61,758 | ₩60,891 | ₩61,758 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,886 | ₩60,208 | ₩58,886 | ₩60,021 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,725 | ₩59,460 | ₩58,044 | ₩58,271 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,067 | ₩58,244 | ₩56,067 | ₩58,178 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,792 | ₩58,832 | ₩55,867 | ₩56,060 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,355 | ₩60,355 | ₩57,657 | ₩58,017 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,332 | ₩62,573 | ₩60,582 | ₩60,756 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,968 | ₩60,662 | ₩59,687 | ₩60,502 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,834 | ₩60,367 | ₩59,741 | ₩60,302 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩58,057 | ₩59,767 | ₩58,057 | ₩59,754 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,113 | ₩59,500 | ₩58,325 | ₩59,153 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,737 | ₩58,892 | ₩57,296 | ₩58,311 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,483 | ₩58,365 | ₩57,069 | ₩57,389 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,204 | ₩58,271 | ₩56,588 | ₩56,895 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,739 | ₩60,221 | ₩58,739 | ₩59,113 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,888 | ₩60,302 | ₩59,006 | ₩59,420 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩60,048 | ₩60,048 | ₩58,646 | ₩58,658 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,874 | ₩61,210 | ₩59,847 | ₩60,742 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,195 | ₩60,235 | ₩59,153 | ₩59,300 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,767 | ₩60,849 | ₩59,767 | ₩60,502 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,821 | ₩60,916 | ₩59,721 | ₩60,195 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,433 | ₩60,783 | ₩59,420 | ₩59,888 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,901 | ₩59,928 | ₩59,035 | ₩59,300 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,500 | ₩60,275 | ₩58,979 | ₩59,527 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,487 | ₩60,582 | ₩59,487 | ₩59,540 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,821 | ₩60,609 | ₩59,433 | ₩59,888 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,742 | ₩60,769 | ₩58,912 | ₩59,861 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,687 | ₩60,754 | ₩59,313 | ₩60,582 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,941 | ₩60,616 | ₩59,753 | ₩60,449 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,113 | ₩60,796 | ₩59,113 | ₩60,195 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,899 | ₩59,473 | ₩58,458 | ₩59,326 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩56,975 | ₩59,220 | ₩56,775 | ₩58,966 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,470 | ₩58,632 | ₩57,363 | ₩58,178 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,349 | ₩58,071 | ₩56,902 | ₩58,071 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,536 | ₩59,079 | ₩57,536 | ₩58,632 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,548 | ₩57,496 | ₩55,533 | ₩57,416 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,918 | ₩56,254 | ₩54,731 | ₩55,653 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,189 | ₩57,202 | ₩55,021 | ₩55,118 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,179 | ₩60,008 | ₩57,790 | ₩57,804 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,340 | ₩59,754 | ₩58,952 | ₩59,687 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩59,006 | ₩59,831 | ₩58,618 | ₩59,487 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,328 | ₩60,382 | ₩58,752 | ₩59,433 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,473 | ₩60,970 | ₩59,433 | ₩60,702 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,449 | ₩61,030 | ₩58,538 | ₩59,340 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,145 | ₩62,145 | ₩59,954 | ₩60,288 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,304 | ₩62,332 | ₩61,304 | ₩61,611 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,141 | ₩61,357 | ₩59,847 | ₩61,090 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,886 | ₩59,714 | ₩58,258 | ₩59,674 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,073 | ₩59,741 | ₩57,737 | ₩57,910 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,952 | ₩59,874 | ₩58,004 | ₩59,540 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩62,012 | ₩62,012 | ₩59,033 | ₩59,754 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,771 | ₩62,613 | ₩61,424 | ₩62,052 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩62,065 | ₩62,332 | ₩61,531 | ₩61,691 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,748 | ₩63,748 | ₩61,918 | ₩62,426 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,325 | ₩65,458 | ₩64,470 | ₩64,470 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,618 | ₩65,926 | ₩64,924 | ₩65,124 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,937 | ₩65,204 | ₩64,763 | ₩65,111 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,084 | ₩65,792 | ₩64,737 | ₩64,870 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,136 | ₩64,690 | ₩64,136 | ₩64,630 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,508 | ₩63,842 | ₩63,042 | ₩63,641 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,775 | ₩64,336 | ₩63,322 | ₩63,334 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,431 | ₩65,431 | ₩64,683 | ₩65,044 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,819 | ₩66,126 | ₩65,325 | ₩65,405 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,445 | ₩65,879 | ₩64,790 | ₩65,218 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,099 | ₩66,260 | ₩65,164 | ₩65,485 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,859 | ₩66,459 | ₩65,725 | ₩66,179 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,126 | ₩66,326 | ₩65,445 | ₩65,992 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,086 | ₩66,460 | ₩65,765 | ₩66,046 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,298 | ₩66,412 | ₩65,298 | ₩66,110 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,550 | ₩65,271 | ₩64,523 | ₩65,271 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,601 | ₩64,953 | ₩63,548 | ₩64,496 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,617 | ₩64,617 | ₩62,933 | ₩63,254 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,897 | ₩64,897 | ₩64,256 | ₩64,283 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,084 | ₩65,331 | ₩64,964 | ₩64,977 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,338 | ₩65,656 | ₩65,004 | ₩65,175 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,552 | ₩65,624 | ₩65,311 | ₩65,612 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,458 | ₩65,538 | ₩65,178 | ₩65,498 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,952 | ₩66,099 | ₩65,244 | ₩65,458 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,792 | ₩66,389 | ₩65,672 | ₩66,153 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩65,992 | ₩65,992 | ₩65,525 | ₩65,578 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,193 | ₩66,440 | ₩65,792 | ₩66,019 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,086 | ₩66,654 | ₩65,431 | ₩65,445 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,805 | ₩66,273 | ₩65,605 | ₩66,059 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,689 | ₩67,783 | ₩66,260 | ₩66,300 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,609 | ₩67,841 | ₩67,041 | ₩67,061 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,275 | ₩67,829 | ₩67,191 | ₩67,462 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,727 | ₩67,596 | ₩66,473 | ₩67,342 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩66,046 | ₩66,660 | ₩66,046 | ₩66,380 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,099 | ₩66,407 | ₩65,765 | ₩65,926 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,206 | ₩66,433 | ₩65,636 | ₩65,872 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩66,033 | ₩66,727 | ₩66,033 | ₩66,353 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,910 | ₩65,899 | ₩64,777 | ₩65,899 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,659 | ₩65,912 | ₩65,411 | ₩65,699 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,284 | ₩65,605 | ₩64,897 | ₩65,097 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,458 | ₩65,859 | ₩65,458 | ₩65,725 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,672 | ₩65,685 | ₩65,124 | ₩65,231 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,603 | ₩65,859 | ₩64,603 | ₩65,819 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,536 | ₩64,950 | ₩64,309 | ₩64,683 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,762 | ₩64,657 | ₩63,054 | ₩64,242 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,605 | ₩65,792 | ₩63,599 | ₩63,621 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,284 | ₩65,418 | ₩64,857 | ₩64,870 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,351 | ₩65,819 | ₩64,868 | ₩65,258 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩67,021 | ₩67,256 | ₩65,685 | ₩65,859 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,634 | ₩67,529 | ₩66,326 | ₩67,235 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,370 | ₩68,691 | ₩67,248 | ₩67,462 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,653 | ₩69,786 | ₩68,704 | ₩68,771 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩69,012 | ₩69,798 | ₩68,945 | ₩69,519 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,945 | ₩69,398 | ₩68,437 | ₩69,359 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩67,061 | ₩68,491 | ₩66,994 | ₩68,477 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,143 | ₩68,210 | ₩66,834 | ₩67,302 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩67,996 | ₩68,517 | ₩67,876 | ₩68,290 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,504 | ₩68,985 | ₩67,903 | ₩68,018 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,172 | ₩69,292 | ₩68,370 | ₩69,052 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,744 | ₩69,359 | ₩68,611 | ₩69,225 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,569 | ₩68,800 | ₩67,569 | ₩68,103 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,118 | ₩69,118 | ₩67,181 | ₩67,315 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,414 | ₩70,975 | ₩70,160 | ₩70,575 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,828 | ₩70,828 | ₩70,078 | ₩70,227 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,588 | ₩70,588 | ₩69,976 | ₩70,241 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,172 | ₩70,267 | ₩69,172 | ₩70,214 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,613 | ₩69,746 | ₩68,664 | ₩68,971 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,452 | ₩70,219 | ₩69,319 | ₩70,219 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,664 | ₩69,693 | ₩68,664 | ₩69,693 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,702 | ₩68,290 | ₩67,569 | ₩68,090 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,958 | ₩69,305 | ₩68,063 | ₩68,304 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,265 | ₩69,346 | ₩68,497 | ₩68,731 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,277 | ₩68,998 | ₩67,809 | ₩68,557 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,506 | ₩69,639 | ₩68,945 | ₩69,185 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,762 | ₩70,935 | ₩68,450 | ₩68,450 | -3.27% | 9.1만 |
|---|