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 | ₩95,064 | ₩97,483 | ₩94,583 | ₩97,483 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,885 | ₩94,436 | ₩92,819 | ₩93,767 | +0.95% | 10.5만 |
| 2026.10.07 | ₩94,088 | ₩94,115 | ₩92,043 | ₩92,738 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,289 | ₩95,772 | ₩93,908 | ₩94,543 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,843 | ₩93,206 | ₩91,629 | ₩93,072 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,150 | ₩92,885 | ₩91,556 | ₩91,816 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,308 | ₩91,749 | ₩90,266 | ₩91,295 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,384 | ₩91,348 | ₩89,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,373 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,197 | ₩89,384 | ₩87,887 | ₩89,103 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩87,058 | ₩89,491 | ₩86,564 | ₩89,250 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,282 | ₩91,282 | ₩88,208 | ₩88,288 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,629 | ₩92,094 | ₩90,841 | ₩91,175 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,934 | ₩92,043 | ₩90,333 | ₩91,963 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,161 | ₩91,375 | ₩89,439 | ₩90,627 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,168 | ₩90,587 | ₩87,887 | ₩90,587 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,571 | ₩89,651 | ₩87,192 | ₩87,994 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,689 | ₩90,834 | ₩87,860 | ₩89,464 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,809 | ₩90,159 | ₩88,301 | ₩89,063 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,499 | ₩90,480 | ₩87,392 | ₩89,985 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,984 | ₩88,916 | ₩83,877 | ₩88,475 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,156 | ₩83,236 | ₩81,525 | ₩82,087 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,300 | ₩84,131 | ₩82,207 | ₩82,822 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩83,129 | ₩83,570 | ₩82,768 | ₩83,209 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,450 | ₩83,677 | ₩81,886 | ₩83,223 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,506 | ₩85,187 | ₩84,011 | ₩84,252 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩85,067 | ₩85,147 | ₩83,677 | ₩84,947 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,586 | ₩84,586 | ₩82,073 | ₩83,316 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,700 | ₩87,780 | ₩84,840 | ₩85,147 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,433 | ₩88,749 | ₩87,326 | ₩88,528 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,675 | ₩88,903 | ₩86,764 | ₩87,419 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,216 | ₩89,638 | ₩86,149 | ₩89,330 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,378 | ₩83,356 | ₩81,058 | ₩83,049 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,650 | ₩83,824 | ₩81,539 | ₩82,220 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,492 | ₩84,559 | ₩83,036 | ₩83,557 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,452 | ₩84,907 | ₩82,955 | ₩84,800 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,615 | ₩86,190 | ₩83,984 | ₩84,252 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,433 | ₩87,433 | ₩85,080 | ₩86,243 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,724 | ₩87,894 | ₩86,550 | ₩87,299 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,555 | ₩88,716 | ₩86,858 | ₩86,858 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩91,028 | ₩91,268 | ₩89,091 | ₩89,197 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,290 | ₩91,482 | ₩88,943 | ₩91,362 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩89,103 | ₩89,638 | ₩88,415 | ₩89,090 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩89,023 | ₩89,785 | ₩88,061 | ₩89,317 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,312 | ₩90,012 | ₩87,286 | ₩89,170 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,259 | ₩87,646 | ₩86,403 | ₩87,646 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,468 | ₩86,497 | ₩84,653 | ₩86,123 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,381 | ₩88,555 | ₩86,323 | ₩86,430 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,637 | ₩86,203 | ₩83,410 | ₩86,163 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩82,033 | ₩83,517 | ₩81,940 | ₩83,410 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩80,082 | ₩81,124 | ₩78,892 | ₩80,857 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,919 | ₩79,988 | ₩78,217 | ₩79,721 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,149 | ₩80,931 | ₩79,080 | ₩79,521 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,483 | ₩81,365 | ₩78,892 | ₩80,416 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩81,071 | ₩81,793 | ₩80,069 | ₩80,416 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,213 | ₩80,563 | ₩79,213 | ₩79,988 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,256 | ₩80,536 | ₩78,465 | ₩78,705 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,167 | ₩82,247 | ₩80,175 | ₩80,469 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,597 | ₩83,677 | ₩81,579 | ₩82,260 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,439 | ₩85,521 | ₩83,891 | ₩83,904 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,624 | ₩86,056 | ₩83,330 | ₩85,107 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,789 | ₩85,822 | ₩84,319 | ₩84,786 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,633 | ₩88,328 | ₩85,214 | ₩85,517 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,608 | ₩87,640 | ₩82,514 | ₩87,245 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,664 | ₩84,305 | ₩82,621 | ₩83,744 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,949 | ₩86,136 | ₩83,316 | ₩83,490 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,862 | ₩85,829 | ₩82,180 | ₩85,829 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,517 | ₩84,091 | ₩82,367 | ₩83,597 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,802 | ₩86,203 | ₩84,158 | ₩84,546 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,835 | ₩85,989 | ₩82,581 | ₩85,495 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩83,009 | ₩84,024 | ₩82,381 | ₩82,955 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,913 | ₩83,984 | ₩81,913 | ₩82,755 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,933 | ₩81,164 | ₩78,812 | ₩81,138 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,489 | ₩79,554 | ₩77,409 | ₩79,320 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,373 | ₩76,594 | ₩73,373 | ₩76,487 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,533 | ₩74,709 | ₩73,186 | ₩73,667 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,878 | ₩73,974 | ₩72,798 | ₩73,159 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,341 | ₩73,500 | ₩71,341 | ₩72,905 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,611 | ₩74,081 | ₩71,662 | ₩72,250 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,373 | ₩73,373 | ₩71,689 | ₩72,852 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,602 | ₩75,057 | ₩73,359 | ₩73,393 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,284 | ₩75,979 | ₩74,268 | ₩74,596 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,631 | ₩75,992 | ₩74,843 | ₩75,284 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,696 | ₩75,190 | ₩73,640 | ₩74,749 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,293 | ₩75,030 | ₩72,624 | ₩75,017 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,520 | ₩75,404 | ₩73,266 | ₩73,667 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,471 | ₩75,725 | ₩72,016 | ₩74,362 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,687 | ₩76,914 | ₩75,511 | ₩75,698 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,478 | ₩78,585 | ₩75,738 | ₩76,219 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩78,111 | ₩79,725 | ₩77,890 | ₩79,080 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,683 | ₩80,683 | ₩78,919 | ₩79,253 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,801 | ₩81,271 | ₩79,173 | ₩81,164 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩79,093 | ₩81,873 | ₩79,093 | ₩81,552 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,642 | ₩77,396 | ₩74,616 | ₩77,222 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,346 | ₩74,938 | ₩73,186 | ₩74,442 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,161 | ₩74,522 | ₩73,212 | ₩73,667 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,565 | ₩76,420 | ₩74,422 | ₩76,219 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,319 | ₩74,977 | ₩73,279 | ₩74,883 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,183 | ₩73,052 | ₩71,756 | ₩72,905 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,980 | ₩72,451 | ₩70,392 | ₩72,437 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,448 | ₩72,143 | ₩71,007 | ₩71,475 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩70,018 | ₩71,833 | ₩69,858 | ₩71,649 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,749 | ₩70,098 | ₩68,615 | ₩69,697 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩69,002 | ₩70,419 | ₩68,354 | ₩69,858 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩68,094 | ₩68,481 | ₩67,278 | ₩68,201 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,588 | ₩68,682 | ₩67,766 | ₩68,267 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,417 | ₩69,751 | ₩68,735 | ₩69,136 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,348 | ₩69,283 | ₩67,158 | ₩69,283 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,613 | ₩68,588 | ₩67,024 | ₩67,653 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,955 | ₩66,289 | ₩64,565 | ₩66,256 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,888 | ₩66,289 | ₩65,234 | ₩66,289 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,926 | ₩66,102 | ₩64,926 | ₩65,407 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,510 | ₩64,438 | ₩63,322 | ₩63,884 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,895 | ₩63,042 | ₩61,785 | ₩62,921 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,748 | ₩63,202 | ₩62,173 | ₩63,015 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,975 | ₩63,777 | ₩62,654 | ₩62,855 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,387 | ₩63,135 | ₩62,120 | ₩62,641 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,186 | ₩62,480 | ₩61,545 | ₩62,387 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,748 | ₩62,748 | ₩60,716 | ₩61,812 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,432 | ₩64,646 | ₩63,790 | ₩64,178 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,830 | ₩65,220 | ₩63,563 | ₩64,245 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,919 | ₩63,277 | ₩61,919 | ₩63,122 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,828 | ₩63,149 | ₩62,240 | ₩62,440 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩61,037 | ₩61,785 | ₩60,918 | ₩61,785 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,912 | ₩60,235 | ₩58,912 | ₩60,048 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,752 | ₩59,487 | ₩58,070 | ₩58,297 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,092 | ₩58,271 | ₩56,092 | ₩58,204 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,818 | ₩58,859 | ₩55,892 | ₩56,085 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,382 | ₩60,382 | ₩57,682 | ₩58,043 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,360 | ₩62,601 | ₩60,609 | ₩60,783 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,995 | ₩60,690 | ₩59,714 | ₩60,529 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,861 | ₩60,394 | ₩59,767 | ₩60,329 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩58,083 | ₩59,794 | ₩58,083 | ₩59,781 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,139 | ₩59,527 | ₩58,351 | ₩59,179 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,763 | ₩58,919 | ₩57,322 | ₩58,337 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,509 | ₩58,391 | ₩57,094 | ₩57,415 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,230 | ₩58,297 | ₩56,613 | ₩56,921 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,765 | ₩60,249 | ₩58,765 | ₩59,139 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,914 | ₩60,329 | ₩59,032 | ₩59,447 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩60,075 | ₩60,075 | ₩58,673 | ₩58,685 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,901 | ₩61,238 | ₩59,874 | ₩60,770 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,222 | ₩60,262 | ₩59,179 | ₩59,326 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,794 | ₩60,877 | ₩59,794 | ₩60,529 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,848 | ₩60,943 | ₩59,747 | ₩60,222 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,460 | ₩60,810 | ₩59,447 | ₩59,914 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,928 | ₩59,954 | ₩59,062 | ₩59,326 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,527 | ₩60,302 | ₩59,006 | ₩59,554 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,513 | ₩60,609 | ₩59,513 | ₩59,567 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,848 | ₩60,636 | ₩59,460 | ₩59,914 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,770 | ₩60,796 | ₩58,939 | ₩59,888 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,714 | ₩60,782 | ₩59,340 | ₩60,609 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,968 | ₩60,643 | ₩59,779 | ₩60,476 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,139 | ₩60,823 | ₩59,139 | ₩60,222 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,925 | ₩59,500 | ₩58,484 | ₩59,353 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩57,001 | ₩59,246 | ₩56,800 | ₩58,992 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,495 | ₩58,658 | ₩57,388 | ₩58,204 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,375 | ₩58,097 | ₩56,927 | ₩58,097 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,562 | ₩59,106 | ₩57,562 | ₩58,658 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,573 | ₩57,522 | ₩55,557 | ₩57,442 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,943 | ₩56,279 | ₩54,756 | ₩55,678 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,215 | ₩57,228 | ₩55,046 | ₩55,143 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,206 | ₩60,035 | ₩57,816 | ₩57,829 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,366 | ₩59,781 | ₩58,979 | ₩59,714 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩59,032 | ₩59,858 | ₩58,645 | ₩59,513 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,355 | ₩60,409 | ₩58,778 | ₩59,460 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,500 | ₩60,997 | ₩59,460 | ₩60,730 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,476 | ₩61,057 | ₩58,565 | ₩59,366 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,173 | ₩62,173 | ₩59,981 | ₩60,315 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,331 | ₩62,360 | ₩61,331 | ₩61,638 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,168 | ₩61,385 | ₩59,874 | ₩61,117 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,912 | ₩59,741 | ₩58,284 | ₩59,701 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,099 | ₩59,767 | ₩57,763 | ₩57,936 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,979 | ₩59,901 | ₩58,030 | ₩59,567 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩62,039 | ₩62,039 | ₩59,059 | ₩59,781 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,799 | ₩62,641 | ₩61,451 | ₩62,079 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩62,093 | ₩62,360 | ₩61,558 | ₩61,719 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,777 | ₩63,777 | ₩61,946 | ₩62,454 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,354 | ₩65,488 | ₩64,499 | ₩64,499 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,648 | ₩65,955 | ₩64,953 | ₩65,153 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,966 | ₩65,234 | ₩64,793 | ₩65,140 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,113 | ₩65,822 | ₩64,766 | ₩64,899 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,164 | ₩64,719 | ₩64,164 | ₩64,659 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,536 | ₩63,870 | ₩63,070 | ₩63,670 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,804 | ₩64,365 | ₩63,350 | ₩63,363 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,461 | ₩65,461 | ₩64,712 | ₩65,073 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,848 | ₩66,156 | ₩65,354 | ₩65,434 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,474 | ₩65,909 | ₩64,819 | ₩65,247 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,129 | ₩66,289 | ₩65,193 | ₩65,514 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,888 | ₩66,489 | ₩65,755 | ₩66,209 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,156 | ₩66,356 | ₩65,474 | ₩66,022 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,116 | ₩66,490 | ₩65,795 | ₩66,076 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,327 | ₩66,442 | ₩65,327 | ₩66,140 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,579 | ₩65,300 | ₩64,552 | ₩65,300 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,630 | ₩64,982 | ₩63,576 | ₩64,525 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,646 | ₩64,646 | ₩62,962 | ₩63,282 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,926 | ₩64,926 | ₩64,285 | ₩64,311 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,113 | ₩65,361 | ₩64,993 | ₩65,006 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,367 | ₩65,685 | ₩65,033 | ₩65,204 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,581 | ₩65,653 | ₩65,341 | ₩65,641 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,488 | ₩65,568 | ₩65,207 | ₩65,528 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,982 | ₩66,129 | ₩65,274 | ₩65,488 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,822 | ₩66,419 | ₩65,701 | ₩66,182 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩66,022 | ₩66,022 | ₩65,554 | ₩65,608 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,223 | ₩66,470 | ₩65,822 | ₩66,049 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,116 | ₩66,684 | ₩65,461 | ₩65,474 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,835 | ₩66,303 | ₩65,635 | ₩66,089 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,719 | ₩67,813 | ₩66,289 | ₩66,330 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,639 | ₩67,872 | ₩67,071 | ₩67,091 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,305 | ₩67,860 | ₩67,221 | ₩67,492 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,757 | ₩67,626 | ₩66,503 | ₩67,372 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩66,076 | ₩66,690 | ₩66,076 | ₩66,410 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,129 | ₩66,436 | ₩65,795 | ₩65,955 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,236 | ₩66,463 | ₩65,665 | ₩65,902 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩66,062 | ₩66,757 | ₩66,062 | ₩66,383 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,940 | ₩65,929 | ₩64,806 | ₩65,929 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,688 | ₩65,942 | ₩65,441 | ₩65,728 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,314 | ₩65,635 | ₩64,926 | ₩65,127 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,488 | ₩65,888 | ₩65,488 | ₩65,755 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,701 | ₩65,715 | ₩65,153 | ₩65,260 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,632 | ₩65,888 | ₩64,632 | ₩65,848 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,565 | ₩64,980 | ₩64,338 | ₩64,712 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,790 | ₩64,686 | ₩63,082 | ₩64,271 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,635 | ₩65,822 | ₩63,627 | ₩63,650 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,314 | ₩65,447 | ₩64,886 | ₩64,899 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,381 | ₩65,848 | ₩64,897 | ₩65,287 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩67,051 | ₩67,286 | ₩65,715 | ₩65,888 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,664 | ₩67,559 | ₩66,356 | ₩67,265 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,401 | ₩68,722 | ₩67,278 | ₩67,492 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,684 | ₩69,818 | ₩68,735 | ₩68,802 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩69,043 | ₩69,830 | ₩68,976 | ₩69,550 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,976 | ₩69,429 | ₩68,468 | ₩69,390 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩67,091 | ₩68,521 | ₩67,024 | ₩68,508 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,174 | ₩68,241 | ₩66,864 | ₩67,332 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩68,027 | ₩68,548 | ₩67,907 | ₩68,321 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,535 | ₩69,016 | ₩67,933 | ₩68,048 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,203 | ₩69,323 | ₩68,401 | ₩69,083 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,775 | ₩69,390 | ₩68,642 | ₩69,256 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,599 | ₩68,831 | ₩67,599 | ₩68,134 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,149 | ₩69,149 | ₩67,212 | ₩67,345 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,446 | ₩71,007 | ₩70,192 | ₩70,606 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,860 | ₩70,860 | ₩70,109 | ₩70,259 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,620 | ₩70,620 | ₩70,007 | ₩70,272 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,203 | ₩70,299 | ₩69,203 | ₩70,245 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,644 | ₩69,778 | ₩68,695 | ₩69,002 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,484 | ₩70,251 | ₩69,350 | ₩70,251 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,695 | ₩69,724 | ₩68,695 | ₩69,724 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,733 | ₩68,321 | ₩67,599 | ₩68,120 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,989 | ₩69,337 | ₩68,094 | ₩68,334 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,296 | ₩69,377 | ₩68,528 | ₩68,762 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,307 | ₩69,029 | ₩67,840 | ₩68,588 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,537 | ₩69,671 | ₩68,976 | ₩69,216 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,793 | ₩70,967 | ₩68,481 | ₩68,481 | -3.27% | 9.1만 |
|---|