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 | ₩95,029 | ₩97,447 | ₩94,548 | ₩97,447 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,851 | ₩94,401 | ₩92,785 | ₩93,733 | +0.95% | 10.5만 |
| 2026.10.07 | ₩94,054 | ₩94,080 | ₩92,010 | ₩92,704 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,254 | ₩95,737 | ₩93,873 | ₩94,508 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,809 | ₩93,172 | ₩91,595 | ₩93,038 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,117 | ₩92,851 | ₩91,522 | ₩91,783 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,275 | ₩91,716 | ₩90,233 | ₩91,261 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,351 | ₩91,315 | ₩89,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,340 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,164 | ₩89,351 | ₩87,855 | ₩89,070 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩87,026 | ₩89,458 | ₩86,532 | ₩89,217 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,248 | ₩91,248 | ₩88,175 | ₩88,255 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,595 | ₩92,060 | ₩90,807 | ₩91,141 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,901 | ₩92,010 | ₩90,300 | ₩91,929 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,128 | ₩91,342 | ₩89,406 | ₩90,593 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,135 | ₩90,553 | ₩87,855 | ₩90,553 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,538 | ₩89,618 | ₩87,160 | ₩87,962 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,656 | ₩90,801 | ₩87,828 | ₩89,431 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,777 | ₩90,126 | ₩88,269 | ₩89,030 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,467 | ₩90,447 | ₩87,360 | ₩89,952 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,954 | ₩88,883 | ₩83,847 | ₩88,443 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,125 | ₩83,205 | ₩81,495 | ₩82,057 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,270 | ₩84,101 | ₩82,177 | ₩82,791 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩83,099 | ₩83,539 | ₩82,738 | ₩83,179 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,419 | ₩83,646 | ₩81,856 | ₩83,192 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,475 | ₩85,156 | ₩83,980 | ₩84,221 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩85,036 | ₩85,116 | ₩83,646 | ₩84,916 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,555 | ₩84,555 | ₩82,043 | ₩83,286 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,668 | ₩87,748 | ₩84,809 | ₩85,116 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,400 | ₩88,716 | ₩87,294 | ₩88,496 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,643 | ₩88,870 | ₩86,732 | ₩87,387 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,185 | ₩89,605 | ₩86,118 | ₩89,298 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,348 | ₩83,326 | ₩81,028 | ₩83,018 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,620 | ₩83,793 | ₩81,509 | ₩82,190 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,461 | ₩84,528 | ₩83,005 | ₩83,526 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,421 | ₩84,875 | ₩82,925 | ₩84,769 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,584 | ₩86,158 | ₩83,954 | ₩84,221 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,400 | ₩87,400 | ₩85,049 | ₩86,211 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,692 | ₩87,861 | ₩86,519 | ₩87,267 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,523 | ₩88,683 | ₩86,826 | ₩86,826 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩90,994 | ₩91,235 | ₩89,058 | ₩89,164 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,257 | ₩91,449 | ₩88,910 | ₩91,328 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩89,070 | ₩89,605 | ₩88,382 | ₩89,057 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩88,990 | ₩89,752 | ₩88,028 | ₩89,284 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,280 | ₩89,979 | ₩87,254 | ₩89,137 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,227 | ₩87,614 | ₩86,372 | ₩87,614 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,437 | ₩86,465 | ₩84,622 | ₩86,091 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,349 | ₩88,523 | ₩86,292 | ₩86,398 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,606 | ₩86,171 | ₩83,379 | ₩86,131 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩82,003 | ₩83,486 | ₩81,910 | ₩83,379 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩80,053 | ₩81,095 | ₩78,863 | ₩80,827 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,890 | ₩79,959 | ₩78,189 | ₩79,692 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,119 | ₩80,901 | ₩79,051 | ₩79,491 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,453 | ₩81,335 | ₩78,863 | ₩80,387 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩81,041 | ₩81,763 | ₩80,039 | ₩80,387 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,184 | ₩80,533 | ₩79,184 | ₩79,959 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,226 | ₩80,507 | ₩78,436 | ₩78,676 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,137 | ₩82,217 | ₩80,146 | ₩80,440 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,566 | ₩83,646 | ₩81,549 | ₩82,230 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,408 | ₩85,490 | ₩83,860 | ₩83,873 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,593 | ₩86,024 | ₩83,299 | ₩85,076 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,757 | ₩85,791 | ₩84,288 | ₩84,755 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,601 | ₩88,296 | ₩85,183 | ₩85,486 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,578 | ₩87,608 | ₩82,484 | ₩87,213 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,633 | ₩84,274 | ₩82,591 | ₩83,713 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,918 | ₩86,105 | ₩83,286 | ₩83,459 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,831 | ₩85,797 | ₩82,150 | ₩85,797 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,486 | ₩84,060 | ₩82,337 | ₩83,566 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,771 | ₩86,171 | ₩84,127 | ₩84,515 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,805 | ₩85,958 | ₩82,551 | ₩85,463 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩82,978 | ₩83,994 | ₩82,350 | ₩82,925 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,883 | ₩83,954 | ₩81,883 | ₩82,724 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,904 | ₩81,135 | ₩78,783 | ₩81,108 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,461 | ₩79,525 | ₩77,381 | ₩79,291 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,346 | ₩76,566 | ₩73,346 | ₩76,459 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,506 | ₩74,682 | ₩73,159 | ₩73,640 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,852 | ₩73,947 | ₩72,771 | ₩73,132 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,315 | ₩73,473 | ₩71,315 | ₩72,878 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,584 | ₩74,054 | ₩71,636 | ₩72,224 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,346 | ₩73,346 | ₩71,663 | ₩72,825 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,575 | ₩75,029 | ₩73,332 | ₩73,366 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,256 | ₩75,951 | ₩74,241 | ₩74,568 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,604 | ₩75,964 | ₩74,815 | ₩75,256 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,668 | ₩75,163 | ₩73,613 | ₩74,722 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,266 | ₩75,002 | ₩72,598 | ₩74,989 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,493 | ₩75,377 | ₩73,239 | ₩73,640 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,443 | ₩75,697 | ₩71,990 | ₩74,334 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,659 | ₩76,886 | ₩75,483 | ₩75,670 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,449 | ₩78,556 | ₩75,711 | ₩76,192 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩78,082 | ₩79,696 | ₩77,861 | ₩79,051 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,654 | ₩80,654 | ₩78,890 | ₩79,224 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,772 | ₩81,242 | ₩79,144 | ₩81,135 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩79,064 | ₩81,843 | ₩79,064 | ₩81,522 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,615 | ₩77,367 | ₩74,588 | ₩77,194 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,319 | ₩74,910 | ₩73,159 | ₩74,415 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,134 | ₩74,495 | ₩73,186 | ₩73,640 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,537 | ₩76,392 | ₩74,395 | ₩76,192 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,292 | ₩74,949 | ₩73,252 | ₩74,856 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,157 | ₩73,025 | ₩71,729 | ₩72,878 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,954 | ₩72,424 | ₩70,367 | ₩72,411 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,422 | ₩72,117 | ₩70,981 | ₩71,449 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩69,993 | ₩71,807 | ₩69,832 | ₩71,622 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,723 | ₩70,073 | ₩68,590 | ₩69,672 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩68,977 | ₩70,393 | ₩68,329 | ₩69,832 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩68,069 | ₩68,456 | ₩67,254 | ₩68,176 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,563 | ₩68,657 | ₩67,741 | ₩68,242 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,391 | ₩69,725 | ₩68,710 | ₩69,111 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,323 | ₩69,258 | ₩67,133 | ₩69,258 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,588 | ₩68,563 | ₩67,000 | ₩67,628 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,931 | ₩66,265 | ₩64,542 | ₩66,232 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,864 | ₩66,265 | ₩65,210 | ₩66,265 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,902 | ₩66,078 | ₩64,902 | ₩65,383 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,486 | ₩64,415 | ₩63,299 | ₩63,860 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,872 | ₩63,019 | ₩61,763 | ₩62,898 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,725 | ₩63,179 | ₩62,150 | ₩62,992 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,952 | ₩63,753 | ₩62,631 | ₩62,832 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,364 | ₩63,112 | ₩62,097 | ₩62,618 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,164 | ₩62,458 | ₩61,522 | ₩62,364 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,725 | ₩62,725 | ₩60,694 | ₩61,790 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,408 | ₩64,622 | ₩63,767 | ₩64,154 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,807 | ₩65,196 | ₩63,540 | ₩64,221 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,896 | ₩63,254 | ₩61,896 | ₩63,099 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,805 | ₩63,126 | ₩62,217 | ₩62,417 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩61,015 | ₩61,763 | ₩60,896 | ₩61,763 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,890 | ₩60,213 | ₩58,890 | ₩60,026 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,730 | ₩59,465 | ₩58,049 | ₩58,276 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,072 | ₩58,249 | ₩56,072 | ₩58,182 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,797 | ₩58,837 | ₩55,871 | ₩56,065 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,360 | ₩60,360 | ₩57,661 | ₩58,022 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,337 | ₩62,578 | ₩60,587 | ₩60,761 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,973 | ₩60,667 | ₩59,692 | ₩60,507 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,839 | ₩60,372 | ₩59,745 | ₩60,307 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩58,062 | ₩59,772 | ₩58,062 | ₩59,759 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,118 | ₩59,505 | ₩58,329 | ₩59,158 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,741 | ₩58,897 | ₩57,301 | ₩58,316 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,488 | ₩58,369 | ₩57,073 | ₩57,394 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,209 | ₩58,276 | ₩56,593 | ₩56,900 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,743 | ₩60,226 | ₩58,743 | ₩59,118 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,892 | ₩60,307 | ₩59,011 | ₩59,425 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩60,053 | ₩60,053 | ₩58,651 | ₩58,663 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,879 | ₩61,215 | ₩59,852 | ₩60,747 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,200 | ₩60,240 | ₩59,158 | ₩59,305 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,772 | ₩60,854 | ₩59,772 | ₩60,507 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,826 | ₩60,921 | ₩59,725 | ₩60,200 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,438 | ₩60,788 | ₩59,425 | ₩59,892 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,906 | ₩59,933 | ₩59,040 | ₩59,305 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,505 | ₩60,280 | ₩58,984 | ₩59,532 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,492 | ₩60,587 | ₩59,492 | ₩59,545 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,826 | ₩60,614 | ₩59,438 | ₩59,892 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,747 | ₩60,774 | ₩58,917 | ₩59,866 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,692 | ₩60,759 | ₩59,318 | ₩60,587 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,946 | ₩60,621 | ₩59,757 | ₩60,454 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,118 | ₩60,801 | ₩59,118 | ₩60,200 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,904 | ₩59,478 | ₩58,463 | ₩59,331 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩56,980 | ₩59,224 | ₩56,780 | ₩58,971 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,474 | ₩58,637 | ₩57,367 | ₩58,182 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,354 | ₩58,075 | ₩56,906 | ₩58,075 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,541 | ₩59,084 | ₩57,541 | ₩58,637 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,552 | ₩57,501 | ₩55,537 | ₩57,421 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,923 | ₩56,259 | ₩54,736 | ₩55,657 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,194 | ₩57,207 | ₩55,025 | ₩55,123 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,184 | ₩60,013 | ₩57,795 | ₩57,808 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,345 | ₩59,759 | ₩58,957 | ₩59,692 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩59,011 | ₩59,836 | ₩58,623 | ₩59,492 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,333 | ₩60,387 | ₩58,757 | ₩59,438 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,478 | ₩60,975 | ₩59,438 | ₩60,707 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,454 | ₩61,035 | ₩58,543 | ₩59,345 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,150 | ₩62,150 | ₩59,959 | ₩60,293 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,309 | ₩62,337 | ₩61,309 | ₩61,616 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,146 | ₩61,362 | ₩59,852 | ₩61,095 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,890 | ₩59,719 | ₩58,263 | ₩59,679 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,077 | ₩59,745 | ₩57,741 | ₩57,915 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,957 | ₩59,879 | ₩58,009 | ₩59,545 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩62,017 | ₩62,017 | ₩59,037 | ₩59,759 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,776 | ₩62,618 | ₩61,429 | ₩62,057 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩62,070 | ₩62,337 | ₩61,536 | ₩61,696 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,753 | ₩63,753 | ₩61,923 | ₩62,431 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,330 | ₩65,464 | ₩64,475 | ₩64,475 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,624 | ₩65,931 | ₩64,929 | ₩65,130 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,942 | ₩65,210 | ₩64,769 | ₩65,116 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,089 | ₩65,798 | ₩64,742 | ₩64,876 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,141 | ₩64,695 | ₩64,141 | ₩64,635 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,513 | ₩63,847 | ₩63,047 | ₩63,647 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,780 | ₩64,341 | ₩63,327 | ₩63,339 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,437 | ₩65,437 | ₩64,689 | ₩65,049 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,824 | ₩66,132 | ₩65,330 | ₩65,410 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,450 | ₩65,884 | ₩64,796 | ₩65,223 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,105 | ₩66,265 | ₩65,170 | ₩65,490 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,864 | ₩66,464 | ₩65,731 | ₩66,185 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,132 | ₩66,332 | ₩65,450 | ₩65,998 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,091 | ₩66,466 | ₩65,771 | ₩66,051 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,303 | ₩66,417 | ₩65,303 | ₩66,115 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,555 | ₩65,276 | ₩64,528 | ₩65,276 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,606 | ₩64,959 | ₩63,553 | ₩64,502 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,622 | ₩64,622 | ₩62,938 | ₩63,259 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,902 | ₩64,902 | ₩64,261 | ₩64,288 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,089 | ₩65,337 | ₩64,969 | ₩64,983 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,343 | ₩65,661 | ₩65,009 | ₩65,180 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,557 | ₩65,629 | ₩65,317 | ₩65,617 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,464 | ₩65,544 | ₩65,183 | ₩65,504 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,958 | ₩66,105 | ₩65,250 | ₩65,464 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,798 | ₩66,395 | ₩65,677 | ₩66,158 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩65,998 | ₩65,998 | ₩65,530 | ₩65,584 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,198 | ₩66,445 | ₩65,798 | ₩66,025 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,091 | ₩66,659 | ₩65,437 | ₩65,450 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,811 | ₩66,278 | ₩65,610 | ₩66,065 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,695 | ₩67,788 | ₩66,265 | ₩66,305 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,614 | ₩67,847 | ₩67,047 | ₩67,067 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,280 | ₩67,835 | ₩67,196 | ₩67,467 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,733 | ₩67,601 | ₩66,479 | ₩67,347 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩66,051 | ₩66,666 | ₩66,051 | ₩66,385 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,105 | ₩66,412 | ₩65,771 | ₩65,931 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,212 | ₩66,439 | ₩65,641 | ₩65,878 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩66,038 | ₩66,733 | ₩66,038 | ₩66,359 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,916 | ₩65,904 | ₩64,782 | ₩65,904 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,664 | ₩65,918 | ₩65,417 | ₩65,704 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,290 | ₩65,610 | ₩64,902 | ₩65,103 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,464 | ₩65,864 | ₩65,464 | ₩65,731 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,677 | ₩65,691 | ₩65,130 | ₩65,236 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,608 | ₩65,864 | ₩64,608 | ₩65,824 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,542 | ₩64,956 | ₩64,315 | ₩64,689 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,767 | ₩64,662 | ₩63,059 | ₩64,248 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,610 | ₩65,798 | ₩63,604 | ₩63,627 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,290 | ₩65,423 | ₩64,862 | ₩64,876 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,357 | ₩65,824 | ₩64,873 | ₩65,263 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩67,027 | ₩67,262 | ₩65,691 | ₩65,864 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,639 | ₩67,534 | ₩66,332 | ₩67,240 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,376 | ₩68,697 | ₩67,254 | ₩67,467 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,659 | ₩69,792 | ₩68,710 | ₩68,777 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩69,017 | ₩69,804 | ₩68,950 | ₩69,525 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,950 | ₩69,403 | ₩68,443 | ₩69,365 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩67,067 | ₩68,496 | ₩67,000 | ₩68,483 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,149 | ₩68,216 | ₩66,840 | ₩67,307 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩68,002 | ₩68,523 | ₩67,882 | ₩68,296 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,510 | ₩68,991 | ₩67,908 | ₩68,023 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,178 | ₩69,298 | ₩68,376 | ₩69,057 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,750 | ₩69,365 | ₩68,616 | ₩69,231 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,574 | ₩68,806 | ₩67,574 | ₩68,109 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,124 | ₩69,124 | ₩67,187 | ₩67,321 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,420 | ₩70,981 | ₩70,166 | ₩70,580 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,834 | ₩70,834 | ₩70,083 | ₩70,233 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,594 | ₩70,594 | ₩69,982 | ₩70,246 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,178 | ₩70,273 | ₩69,178 | ₩70,220 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,618 | ₩69,752 | ₩68,670 | ₩68,977 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,458 | ₩70,225 | ₩69,325 | ₩70,225 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,670 | ₩69,699 | ₩68,670 | ₩69,699 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,708 | ₩68,296 | ₩67,574 | ₩68,095 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,964 | ₩69,311 | ₩68,069 | ₩68,309 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,271 | ₩69,351 | ₩68,503 | ₩68,737 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,282 | ₩69,004 | ₩67,815 | ₩68,563 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,512 | ₩69,645 | ₩68,950 | ₩69,191 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,767 | ₩70,941 | ₩68,456 | ₩68,456 | -3.27% | 9.1만 |
|---|