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 | ₩95,057 | ₩97,476 | ₩94,576 | ₩97,476 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,879 | ₩94,429 | ₩92,812 | ₩93,761 | +0.95% | 10.5만 |
| 2026.10.07 | ₩94,082 | ₩94,109 | ₩92,037 | ₩92,732 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,282 | ₩95,766 | ₩93,901 | ₩94,536 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,837 | ₩93,200 | ₩91,623 | ₩93,066 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,144 | ₩92,879 | ₩91,549 | ₩91,810 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,302 | ₩91,743 | ₩90,260 | ₩91,289 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,378 | ₩91,342 | ₩89,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,367 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,191 | ₩89,378 | ₩87,881 | ₩89,097 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩87,052 | ₩89,485 | ₩86,558 | ₩89,244 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,275 | ₩91,275 | ₩88,202 | ₩88,282 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,623 | ₩92,088 | ₩90,834 | ₩91,169 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,928 | ₩92,037 | ₩90,327 | ₩91,957 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,155 | ₩91,369 | ₩89,433 | ₩90,621 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,162 | ₩90,581 | ₩87,881 | ₩90,581 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,565 | ₩89,645 | ₩87,186 | ₩87,988 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,683 | ₩90,828 | ₩87,854 | ₩89,458 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,803 | ₩90,153 | ₩88,295 | ₩89,057 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,493 | ₩90,474 | ₩87,387 | ₩89,979 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,979 | ₩88,910 | ₩83,872 | ₩88,469 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,150 | ₩83,230 | ₩81,520 | ₩82,081 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,295 | ₩84,126 | ₩82,201 | ₩82,816 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩83,123 | ₩83,564 | ₩82,763 | ₩83,204 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,444 | ₩83,671 | ₩81,881 | ₩83,217 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,500 | ₩85,182 | ₩84,005 | ₩84,246 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩85,061 | ₩85,141 | ₩83,671 | ₩84,941 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,580 | ₩84,580 | ₩82,068 | ₩83,311 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,694 | ₩87,774 | ₩84,834 | ₩85,141 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,427 | ₩88,743 | ₩87,320 | ₩88,522 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,669 | ₩88,897 | ₩86,758 | ₩87,413 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,211 | ₩89,632 | ₩86,144 | ₩89,324 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,373 | ₩83,351 | ₩81,052 | ₩83,043 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,645 | ₩83,818 | ₩81,533 | ₩82,215 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,487 | ₩84,553 | ₩83,030 | ₩83,551 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,446 | ₩84,901 | ₩82,950 | ₩84,794 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,609 | ₩86,184 | ₩83,979 | ₩84,246 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,427 | ₩87,427 | ₩85,075 | ₩86,237 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,718 | ₩87,888 | ₩86,545 | ₩87,293 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,549 | ₩88,710 | ₩86,852 | ₩86,852 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩91,022 | ₩91,262 | ₩89,085 | ₩89,191 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,284 | ₩91,476 | ₩88,937 | ₩91,356 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩89,097 | ₩89,632 | ₩88,409 | ₩89,084 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩89,017 | ₩89,779 | ₩88,055 | ₩89,311 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,306 | ₩90,006 | ₩87,280 | ₩89,164 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,253 | ₩87,640 | ₩86,398 | ₩87,640 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,462 | ₩86,491 | ₩84,647 | ₩86,117 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,375 | ₩88,549 | ₩86,317 | ₩86,424 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,631 | ₩86,197 | ₩83,404 | ₩86,157 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩82,028 | ₩83,511 | ₩81,934 | ₩83,404 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩80,076 | ₩81,119 | ₩78,887 | ₩80,852 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,914 | ₩79,983 | ₩78,212 | ₩79,716 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,143 | ₩80,925 | ₩79,074 | ₩79,515 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,477 | ₩81,359 | ₩78,887 | ₩80,411 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩81,065 | ₩81,787 | ₩80,063 | ₩80,411 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,208 | ₩80,558 | ₩79,208 | ₩79,983 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,250 | ₩80,531 | ₩78,459 | ₩78,700 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,161 | ₩82,241 | ₩80,170 | ₩80,464 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,591 | ₩83,671 | ₩81,573 | ₩82,255 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,433 | ₩85,516 | ₩83,885 | ₩83,899 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,618 | ₩86,050 | ₩83,324 | ₩85,101 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,783 | ₩85,816 | ₩84,313 | ₩84,781 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,627 | ₩88,322 | ₩85,208 | ₩85,512 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,602 | ₩87,634 | ₩82,509 | ₩87,240 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,658 | ₩84,299 | ₩82,616 | ₩83,738 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,943 | ₩86,130 | ₩83,311 | ₩83,484 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,856 | ₩85,823 | ₩82,175 | ₩85,823 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,511 | ₩84,086 | ₩82,362 | ₩83,591 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,796 | ₩86,197 | ₩84,152 | ₩84,540 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,829 | ₩85,983 | ₩82,576 | ₩85,489 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩83,003 | ₩84,019 | ₩82,375 | ₩82,950 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,907 | ₩83,979 | ₩81,907 | ₩82,749 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,927 | ₩81,159 | ₩78,807 | ₩81,132 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,484 | ₩79,549 | ₩77,404 | ₩79,315 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,368 | ₩76,589 | ₩73,368 | ₩76,482 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,528 | ₩74,704 | ₩73,181 | ₩73,662 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,873 | ₩73,969 | ₩72,793 | ₩73,154 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,336 | ₩73,495 | ₩71,336 | ₩72,900 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,606 | ₩74,076 | ₩71,657 | ₩72,245 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,368 | ₩73,368 | ₩71,684 | ₩72,847 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,597 | ₩75,052 | ₩73,354 | ₩73,388 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,279 | ₩75,974 | ₩74,263 | ₩74,591 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,626 | ₩75,987 | ₩74,838 | ₩75,279 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,691 | ₩75,185 | ₩73,635 | ₩74,744 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,288 | ₩75,025 | ₩72,619 | ₩75,012 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,515 | ₩75,399 | ₩73,261 | ₩73,662 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,466 | ₩75,720 | ₩72,011 | ₩74,357 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,682 | ₩76,909 | ₩75,506 | ₩75,693 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,473 | ₩78,580 | ₩75,733 | ₩76,214 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩78,105 | ₩79,720 | ₩77,885 | ₩79,074 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,678 | ₩80,678 | ₩78,914 | ₩79,248 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,796 | ₩81,266 | ₩79,168 | ₩81,159 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩79,088 | ₩81,867 | ₩79,088 | ₩81,547 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,637 | ₩77,390 | ₩74,611 | ₩77,217 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,341 | ₩74,933 | ₩73,181 | ₩74,437 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,156 | ₩74,517 | ₩73,207 | ₩73,662 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,559 | ₩76,415 | ₩74,417 | ₩76,214 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,314 | ₩74,971 | ₩73,274 | ₩74,878 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,178 | ₩73,047 | ₩71,751 | ₩72,900 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,976 | ₩72,446 | ₩70,388 | ₩72,432 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,443 | ₩72,138 | ₩71,002 | ₩71,470 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩70,013 | ₩71,828 | ₩69,853 | ₩71,644 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,744 | ₩70,094 | ₩68,610 | ₩69,693 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩68,998 | ₩70,414 | ₩68,350 | ₩69,853 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩68,089 | ₩68,477 | ₩67,274 | ₩68,196 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,584 | ₩68,677 | ₩67,762 | ₩68,263 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,412 | ₩69,746 | ₩68,731 | ₩69,131 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,343 | ₩69,278 | ₩67,154 | ₩69,278 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,608 | ₩68,584 | ₩67,020 | ₩67,648 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,951 | ₩66,285 | ₩64,561 | ₩66,252 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,884 | ₩66,285 | ₩65,229 | ₩66,285 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,922 | ₩66,098 | ₩64,922 | ₩65,403 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,505 | ₩64,434 | ₩63,318 | ₩63,879 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,891 | ₩63,038 | ₩61,781 | ₩62,917 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,744 | ₩63,198 | ₩62,169 | ₩63,011 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,971 | ₩63,773 | ₩62,650 | ₩62,850 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,383 | ₩63,131 | ₩62,115 | ₩62,637 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,182 | ₩62,476 | ₩61,541 | ₩62,383 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,744 | ₩62,744 | ₩60,712 | ₩61,808 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,427 | ₩64,641 | ₩63,786 | ₩64,173 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,826 | ₩65,216 | ₩63,559 | ₩64,240 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,915 | ₩63,273 | ₩61,915 | ₩63,118 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,824 | ₩63,144 | ₩62,236 | ₩62,436 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩61,033 | ₩61,781 | ₩60,914 | ₩61,781 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,908 | ₩60,231 | ₩58,908 | ₩60,044 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,748 | ₩59,483 | ₩58,066 | ₩58,293 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,088 | ₩58,267 | ₩56,088 | ₩58,200 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,815 | ₩58,855 | ₩55,888 | ₩56,082 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,378 | ₩60,378 | ₩57,679 | ₩58,039 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,356 | ₩62,597 | ₩60,605 | ₩60,779 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,991 | ₩60,685 | ₩59,710 | ₩60,525 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,857 | ₩60,390 | ₩59,763 | ₩60,325 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩58,080 | ₩59,790 | ₩58,080 | ₩59,777 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,135 | ₩59,523 | ₩58,347 | ₩59,175 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,759 | ₩58,915 | ₩57,318 | ₩58,333 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,505 | ₩58,387 | ₩57,091 | ₩57,411 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,227 | ₩58,293 | ₩56,609 | ₩56,917 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,761 | ₩60,244 | ₩58,761 | ₩59,135 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,910 | ₩60,325 | ₩59,028 | ₩59,443 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩60,071 | ₩60,071 | ₩58,669 | ₩58,681 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,897 | ₩61,233 | ₩59,870 | ₩60,766 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,218 | ₩60,258 | ₩59,175 | ₩59,322 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,790 | ₩60,873 | ₩59,790 | ₩60,525 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,844 | ₩60,939 | ₩59,743 | ₩60,218 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,456 | ₩60,806 | ₩59,443 | ₩59,910 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,924 | ₩59,950 | ₩59,058 | ₩59,322 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,523 | ₩60,298 | ₩59,002 | ₩59,550 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,509 | ₩60,605 | ₩59,509 | ₩59,563 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,844 | ₩60,632 | ₩59,456 | ₩59,910 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,766 | ₩60,792 | ₩58,935 | ₩59,884 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,710 | ₩60,778 | ₩59,336 | ₩60,605 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,964 | ₩60,639 | ₩59,775 | ₩60,472 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,135 | ₩60,819 | ₩59,135 | ₩60,218 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,921 | ₩59,496 | ₩58,480 | ₩59,349 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩56,997 | ₩59,242 | ₩56,797 | ₩58,988 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,491 | ₩58,654 | ₩57,385 | ₩58,200 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,371 | ₩58,093 | ₩56,924 | ₩58,093 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,558 | ₩59,102 | ₩57,558 | ₩58,654 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,569 | ₩57,518 | ₩55,554 | ₩57,438 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,939 | ₩56,275 | ₩54,752 | ₩55,674 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,211 | ₩57,224 | ₩55,042 | ₩55,139 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,202 | ₩60,031 | ₩57,812 | ₩57,826 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,362 | ₩59,777 | ₩58,975 | ₩59,710 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩59,028 | ₩59,854 | ₩58,641 | ₩59,509 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,351 | ₩60,405 | ₩58,774 | ₩59,456 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,496 | ₩60,993 | ₩59,456 | ₩60,726 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,472 | ₩61,053 | ₩58,561 | ₩59,362 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,169 | ₩62,169 | ₩59,977 | ₩60,311 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,327 | ₩62,356 | ₩61,327 | ₩61,634 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,164 | ₩61,380 | ₩59,870 | ₩61,113 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,908 | ₩59,737 | ₩58,280 | ₩59,697 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,095 | ₩59,763 | ₩57,759 | ₩57,933 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,975 | ₩59,897 | ₩58,026 | ₩59,563 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩62,035 | ₩62,035 | ₩59,055 | ₩59,777 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,795 | ₩62,637 | ₩61,447 | ₩62,075 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩62,089 | ₩62,356 | ₩61,554 | ₩61,714 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,773 | ₩63,773 | ₩61,942 | ₩62,450 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,349 | ₩65,483 | ₩64,494 | ₩64,494 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,643 | ₩65,951 | ₩64,949 | ₩65,149 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,962 | ₩65,229 | ₩64,788 | ₩65,136 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,109 | ₩65,817 | ₩64,761 | ₩64,895 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,160 | ₩64,715 | ₩64,160 | ₩64,655 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,532 | ₩63,866 | ₩63,066 | ₩63,666 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,799 | ₩64,361 | ₩63,346 | ₩63,358 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,456 | ₩65,456 | ₩64,708 | ₩65,069 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,844 | ₩66,151 | ₩65,349 | ₩65,430 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,470 | ₩65,904 | ₩64,815 | ₩65,243 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,125 | ₩66,285 | ₩65,189 | ₩65,510 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,884 | ₩66,484 | ₩65,750 | ₩66,205 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,151 | ₩66,352 | ₩65,470 | ₩66,018 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,111 | ₩66,485 | ₩65,790 | ₩66,071 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,323 | ₩66,437 | ₩65,323 | ₩66,135 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,574 | ₩65,296 | ₩64,548 | ₩65,296 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,626 | ₩64,978 | ₩63,572 | ₩64,521 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,641 | ₩64,641 | ₩62,957 | ₩63,278 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,922 | ₩64,922 | ₩64,280 | ₩64,307 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,109 | ₩65,356 | ₩64,989 | ₩65,002 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,363 | ₩65,681 | ₩65,029 | ₩65,200 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,577 | ₩65,649 | ₩65,336 | ₩65,637 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,483 | ₩65,563 | ₩65,202 | ₩65,523 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,978 | ₩66,125 | ₩65,269 | ₩65,483 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,817 | ₩66,415 | ₩65,697 | ₩66,178 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩66,018 | ₩66,018 | ₩65,550 | ₩65,603 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,218 | ₩66,465 | ₩65,817 | ₩66,044 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,111 | ₩66,679 | ₩65,456 | ₩65,470 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,831 | ₩66,298 | ₩65,630 | ₩66,084 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,715 | ₩67,808 | ₩66,285 | ₩66,325 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,635 | ₩67,867 | ₩67,067 | ₩67,087 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,301 | ₩67,855 | ₩67,216 | ₩67,488 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,753 | ₩67,621 | ₩66,499 | ₩67,367 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩66,071 | ₩66,686 | ₩66,071 | ₩66,405 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,125 | ₩66,432 | ₩65,790 | ₩65,951 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,231 | ₩66,459 | ₩65,661 | ₩65,897 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩66,058 | ₩66,753 | ₩66,058 | ₩66,378 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,935 | ₩65,924 | ₩64,802 | ₩65,924 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,684 | ₩65,937 | ₩65,436 | ₩65,724 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,309 | ₩65,630 | ₩64,922 | ₩65,122 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,483 | ₩65,884 | ₩65,483 | ₩65,750 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,697 | ₩65,710 | ₩65,149 | ₩65,256 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,628 | ₩65,884 | ₩64,628 | ₩65,844 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,561 | ₩64,975 | ₩64,334 | ₩64,708 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,786 | ₩64,681 | ₩63,078 | ₩64,267 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,630 | ₩65,817 | ₩63,623 | ₩63,646 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,309 | ₩65,443 | ₩64,882 | ₩64,895 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,376 | ₩65,844 | ₩64,892 | ₩65,283 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩67,047 | ₩67,282 | ₩65,710 | ₩65,884 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,659 | ₩67,555 | ₩66,352 | ₩67,261 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,396 | ₩68,717 | ₩67,274 | ₩67,488 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,679 | ₩69,813 | ₩68,731 | ₩68,797 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩69,038 | ₩69,825 | ₩68,971 | ₩69,546 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,971 | ₩69,424 | ₩68,463 | ₩69,385 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩67,087 | ₩68,517 | ₩67,020 | ₩68,503 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,169 | ₩68,236 | ₩66,860 | ₩67,327 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩68,022 | ₩68,543 | ₩67,902 | ₩68,316 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,530 | ₩69,011 | ₩67,929 | ₩68,044 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,198 | ₩69,319 | ₩68,396 | ₩69,078 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,771 | ₩69,385 | ₩68,637 | ₩69,252 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,595 | ₩68,827 | ₩67,595 | ₩68,129 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,145 | ₩69,145 | ₩67,207 | ₩67,341 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,441 | ₩71,002 | ₩70,187 | ₩70,601 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,855 | ₩70,855 | ₩70,104 | ₩70,254 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,615 | ₩70,615 | ₩70,003 | ₩70,267 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,198 | ₩70,294 | ₩69,198 | ₩70,241 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,639 | ₩69,773 | ₩68,690 | ₩68,998 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,479 | ₩70,246 | ₩69,345 | ₩70,246 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,690 | ₩69,719 | ₩68,690 | ₩69,719 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,728 | ₩68,316 | ₩67,595 | ₩68,116 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,984 | ₩69,332 | ₩68,089 | ₩68,330 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,292 | ₩69,372 | ₩68,523 | ₩68,757 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,303 | ₩69,025 | ₩67,835 | ₩68,584 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,532 | ₩69,666 | ₩68,971 | ₩69,212 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,789 | ₩70,962 | ₩68,477 | ₩68,477 | -3.27% | 9.1만 |
|---|