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 | ₩94,907 | ₩97,322 | ₩94,427 | ₩97,322 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,732 | ₩94,280 | ₩92,666 | ₩93,613 | +0.95% | 10.5만 |
| 2026.10.07 | ₩93,933 | ₩93,960 | ₩91,892 | ₩92,586 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,133 | ₩95,615 | ₩93,753 | ₩94,387 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,692 | ₩93,053 | ₩91,478 | ₩92,919 | +1.34% | 14.3만 |
| 2026.10.02 | ₩91,999 | ₩92,732 | ₩91,405 | ₩91,665 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,158 | ₩91,598 | ₩90,117 | ₩91,145 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,237 | ₩91,198 | ₩89,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,224 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,050 | ₩89,237 | ₩87,742 | ₩88,956 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩86,915 | ₩89,343 | ₩86,421 | ₩89,103 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,131 | ₩91,131 | ₩88,062 | ₩88,143 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,478 | ₩91,943 | ₩90,691 | ₩91,025 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,784 | ₩91,892 | ₩90,184 | ₩91,812 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,011 | ₩91,225 | ₩89,291 | ₩90,478 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,022 | ₩90,437 | ₩87,742 | ₩90,437 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,423 | ₩89,504 | ₩87,048 | ₩87,849 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,543 | ₩90,684 | ₩87,716 | ₩89,317 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,663 | ₩90,011 | ₩88,156 | ₩88,916 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,355 | ₩90,331 | ₩87,249 | ₩89,837 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,846 | ₩88,770 | ₩83,739 | ₩88,329 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,019 | ₩83,099 | ₩81,391 | ₩81,951 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,165 | ₩83,993 | ₩82,072 | ₩82,685 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩82,992 | ₩83,433 | ₩82,632 | ₩83,072 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,312 | ₩83,539 | ₩81,751 | ₩83,086 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,367 | ₩85,047 | ₩83,873 | ₩84,113 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩84,927 | ₩85,007 | ₩83,539 | ₩84,807 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,447 | ₩84,447 | ₩81,938 | ₩83,179 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,555 | ₩87,636 | ₩84,700 | ₩85,007 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,289 | ₩88,603 | ₩87,182 | ₩88,383 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,529 | ₩88,756 | ₩86,621 | ₩87,275 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,074 | ₩89,490 | ₩86,008 | ₩89,183 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,244 | ₩83,219 | ₩80,924 | ₩82,912 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,513 | ₩83,686 | ₩81,404 | ₩82,085 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,353 | ₩84,420 | ₩82,899 | ₩83,419 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,313 | ₩84,767 | ₩82,819 | ₩84,660 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,474 | ₩86,048 | ₩83,846 | ₩84,113 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,289 | ₩87,289 | ₩84,940 | ₩86,101 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,581 | ₩87,749 | ₩86,408 | ₩87,155 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,409 | ₩88,570 | ₩86,715 | ₩86,715 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩90,878 | ₩91,118 | ₩88,944 | ₩89,050 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,143 | ₩91,331 | ₩88,796 | ₩91,211 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩88,956 | ₩89,490 | ₩88,269 | ₩88,943 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩88,876 | ₩89,637 | ₩87,916 | ₩89,170 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,169 | ₩89,864 | ₩87,142 | ₩89,023 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,115 | ₩87,502 | ₩86,261 | ₩87,502 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,327 | ₩86,355 | ₩84,513 | ₩85,981 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,236 | ₩88,409 | ₩86,181 | ₩86,288 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,499 | ₩86,061 | ₩83,272 | ₩86,021 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩81,898 | ₩83,379 | ₩81,805 | ₩83,272 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩79,950 | ₩80,991 | ₩78,763 | ₩80,724 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,789 | ₩79,857 | ₩78,089 | ₩79,590 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,017 | ₩80,797 | ₩78,949 | ₩79,390 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,350 | ₩81,231 | ₩78,763 | ₩80,284 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩80,937 | ₩81,658 | ₩79,937 | ₩80,284 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,083 | ₩80,430 | ₩79,083 | ₩79,857 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,124 | ₩80,404 | ₩78,336 | ₩78,576 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,032 | ₩82,112 | ₩80,043 | ₩80,337 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,459 | ₩83,539 | ₩81,444 | ₩82,125 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,300 | ₩85,381 | ₩83,753 | ₩83,766 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,486 | ₩85,914 | ₩83,192 | ₩84,967 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,647 | ₩85,681 | ₩84,180 | ₩84,647 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,489 | ₩88,183 | ₩85,074 | ₩85,377 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,472 | ₩87,495 | ₩82,378 | ₩87,102 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,526 | ₩84,166 | ₩82,485 | ₩83,606 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,808 | ₩85,994 | ₩83,179 | ₩83,352 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,725 | ₩85,687 | ₩82,045 | ₩85,687 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,379 | ₩83,953 | ₩82,232 | ₩83,459 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,661 | ₩86,061 | ₩84,020 | ₩84,407 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,699 | ₩85,848 | ₩82,445 | ₩85,354 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩82,872 | ₩83,886 | ₩82,245 | ₩82,819 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,778 | ₩83,846 | ₩81,778 | ₩82,619 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,803 | ₩81,031 | ₩78,682 | ₩81,004 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,362 | ₩79,423 | ₩77,281 | ₩79,190 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,252 | ₩76,468 | ₩73,252 | ₩76,361 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,412 | ₩74,586 | ₩73,065 | ₩73,546 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,758 | ₩73,852 | ₩72,678 | ₩73,038 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,224 | ₩73,379 | ₩71,224 | ₩72,785 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,491 | ₩73,959 | ₩71,544 | ₩72,131 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,252 | ₩73,252 | ₩71,571 | ₩72,732 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,480 | ₩74,933 | ₩73,239 | ₩73,272 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,160 | ₩75,854 | ₩74,146 | ₩74,473 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,507 | ₩75,867 | ₩74,720 | ₩75,160 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,573 | ₩75,067 | ₩73,519 | ₩74,626 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,172 | ₩74,906 | ₩72,505 | ₩74,893 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,399 | ₩75,280 | ₩73,145 | ₩73,546 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,347 | ₩75,600 | ₩71,898 | ₩74,239 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,561 | ₩76,788 | ₩75,387 | ₩75,574 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,349 | ₩78,456 | ₩75,614 | ₩76,094 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩77,982 | ₩79,594 | ₩77,762 | ₩78,949 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,550 | ₩80,550 | ₩78,789 | ₩79,123 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,670 | ₩81,138 | ₩79,043 | ₩81,031 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩78,963 | ₩81,738 | ₩78,963 | ₩81,418 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,520 | ₩77,268 | ₩74,493 | ₩77,095 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,225 | ₩74,814 | ₩73,065 | ₩74,319 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,039 | ₩74,399 | ₩73,092 | ₩73,546 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,440 | ₩76,294 | ₩74,299 | ₩76,094 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,199 | ₩74,853 | ₩73,159 | ₩74,760 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,064 | ₩72,932 | ₩71,637 | ₩72,785 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,864 | ₩72,331 | ₩70,277 | ₩72,318 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,331 | ₩72,024 | ₩70,890 | ₩71,357 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩69,903 | ₩71,715 | ₩69,743 | ₩71,531 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,635 | ₩69,983 | ₩68,502 | ₩69,583 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩68,889 | ₩70,303 | ₩68,242 | ₩69,743 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩67,982 | ₩68,369 | ₩67,168 | ₩68,088 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,475 | ₩68,569 | ₩67,655 | ₩68,155 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,303 | ₩69,636 | ₩68,622 | ₩69,022 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,235 | ₩69,169 | ₩67,048 | ₩69,169 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,501 | ₩68,475 | ₩66,914 | ₩67,541 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,847 | ₩66,180 | ₩64,459 | ₩66,147 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,780 | ₩66,180 | ₩65,126 | ₩66,180 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,819 | ₩65,993 | ₩64,819 | ₩65,300 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,405 | ₩64,332 | ₩63,218 | ₩63,779 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,791 | ₩62,938 | ₩61,684 | ₩62,818 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,644 | ₩63,098 | ₩62,071 | ₩62,911 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,871 | ₩63,672 | ₩62,551 | ₩62,751 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,284 | ₩63,031 | ₩62,017 | ₩62,538 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,084 | ₩62,378 | ₩61,444 | ₩62,284 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,644 | ₩62,644 | ₩60,616 | ₩61,710 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,326 | ₩64,539 | ₩63,685 | ₩64,072 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,725 | ₩65,113 | ₩63,458 | ₩64,139 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,817 | ₩63,173 | ₩61,817 | ₩63,018 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,725 | ₩63,045 | ₩62,137 | ₩62,338 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩60,937 | ₩61,684 | ₩60,818 | ₩61,684 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,815 | ₩60,136 | ₩58,815 | ₩59,949 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,655 | ₩59,389 | ₩57,974 | ₩58,201 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,000 | ₩58,175 | ₩56,000 | ₩58,108 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,722 | ₩58,762 | ₩55,800 | ₩55,993 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,283 | ₩60,283 | ₩57,588 | ₩57,948 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,258 | ₩62,498 | ₩60,510 | ₩60,683 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,896 | ₩60,590 | ₩59,616 | ₩60,430 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,762 | ₩60,295 | ₩59,669 | ₩60,229 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩57,988 | ₩59,696 | ₩57,988 | ₩59,682 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,042 | ₩59,429 | ₩58,255 | ₩59,082 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,668 | ₩58,822 | ₩57,227 | ₩58,241 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,414 | ₩58,295 | ₩57,000 | ₩57,321 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,135 | ₩58,201 | ₩56,520 | ₩56,827 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,668 | ₩60,149 | ₩58,668 | ₩59,042 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,816 | ₩60,229 | ₩58,935 | ₩59,349 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩59,976 | ₩59,976 | ₩58,576 | ₩58,588 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,802 | ₩61,137 | ₩59,776 | ₩60,670 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,123 | ₩60,163 | ₩59,082 | ₩59,229 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,696 | ₩60,776 | ₩59,696 | ₩60,430 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,749 | ₩60,843 | ₩59,649 | ₩60,123 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,362 | ₩60,710 | ₩59,349 | ₩59,816 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,829 | ₩59,856 | ₩58,965 | ₩59,229 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,429 | ₩60,203 | ₩58,908 | ₩59,456 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,415 | ₩60,510 | ₩59,415 | ₩59,469 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,749 | ₩60,536 | ₩59,362 | ₩59,816 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,670 | ₩60,696 | ₩58,842 | ₩59,789 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,616 | ₩60,682 | ₩59,242 | ₩60,510 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,869 | ₩60,543 | ₩59,681 | ₩60,376 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,042 | ₩60,723 | ₩59,042 | ₩60,123 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,828 | ₩59,402 | ₩58,388 | ₩59,255 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩56,907 | ₩59,149 | ₩56,707 | ₩58,895 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,401 | ₩58,562 | ₩57,294 | ₩58,108 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,281 | ₩58,001 | ₩56,834 | ₩58,001 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,467 | ₩59,009 | ₩57,467 | ₩58,562 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,480 | ₩57,427 | ₩55,466 | ₩57,347 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,852 | ₩56,187 | ₩54,665 | ₩55,586 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,121 | ₩57,134 | ₩54,955 | ₩55,052 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,109 | ₩59,936 | ₩57,721 | ₩57,734 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,269 | ₩59,682 | ₩58,882 | ₩59,616 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩58,935 | ₩59,760 | ₩58,548 | ₩59,415 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,256 | ₩60,309 | ₩58,682 | ₩59,362 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,402 | ₩60,897 | ₩59,362 | ₩60,630 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,376 | ₩60,957 | ₩58,468 | ₩59,269 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,071 | ₩62,071 | ₩59,882 | ₩60,216 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,230 | ₩62,258 | ₩61,230 | ₩61,537 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,069 | ₩61,283 | ₩59,776 | ₩61,017 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,815 | ₩59,642 | ₩58,188 | ₩59,602 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,002 | ₩59,669 | ₩57,668 | ₩57,841 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,882 | ₩59,802 | ₩57,934 | ₩59,469 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩61,937 | ₩61,937 | ₩58,962 | ₩59,682 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,697 | ₩62,538 | ₩61,350 | ₩61,977 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩61,991 | ₩62,258 | ₩61,457 | ₩61,617 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,672 | ₩63,672 | ₩61,844 | ₩62,351 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,246 | ₩65,380 | ₩64,392 | ₩64,392 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,540 | ₩65,847 | ₩64,846 | ₩65,046 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,859 | ₩65,126 | ₩64,686 | ₩65,033 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,006 | ₩65,713 | ₩64,659 | ₩64,793 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,059 | ₩64,613 | ₩64,059 | ₩64,552 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,432 | ₩63,765 | ₩62,966 | ₩63,565 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,699 | ₩64,259 | ₩63,246 | ₩63,258 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,353 | ₩65,353 | ₩64,606 | ₩64,966 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,740 | ₩66,047 | ₩65,246 | ₩65,326 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,366 | ₩65,800 | ₩64,713 | ₩65,140 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,020 | ₩66,180 | ₩65,086 | ₩65,406 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,780 | ₩66,379 | ₩65,647 | ₩66,100 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,047 | ₩66,247 | ₩65,366 | ₩65,913 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,007 | ₩66,380 | ₩65,687 | ₩65,967 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,220 | ₩66,332 | ₩65,220 | ₩66,031 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,472 | ₩65,193 | ₩64,446 | ₩65,193 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,525 | ₩64,875 | ₩63,472 | ₩64,419 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,539 | ₩64,539 | ₩62,858 | ₩63,178 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,819 | ₩64,819 | ₩64,179 | ₩64,206 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,006 | ₩65,253 | ₩64,886 | ₩64,899 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,260 | ₩65,577 | ₩64,926 | ₩65,097 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,473 | ₩65,545 | ₩65,233 | ₩65,533 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,380 | ₩65,460 | ₩65,100 | ₩65,420 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,873 | ₩66,020 | ₩65,166 | ₩65,380 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,713 | ₩66,310 | ₩65,593 | ₩66,074 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩65,913 | ₩65,913 | ₩65,446 | ₩65,500 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,114 | ₩66,360 | ₩65,713 | ₩65,940 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,007 | ₩66,574 | ₩65,353 | ₩65,366 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,727 | ₩66,194 | ₩65,526 | ₩65,980 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,608 | ₩67,701 | ₩66,180 | ₩66,220 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,528 | ₩67,760 | ₩66,961 | ₩66,981 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,194 | ₩67,748 | ₩67,110 | ₩67,381 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,647 | ₩67,515 | ₩66,394 | ₩67,261 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩65,967 | ₩66,581 | ₩65,967 | ₩66,300 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,020 | ₩66,327 | ₩65,687 | ₩65,847 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,127 | ₩66,354 | ₩65,557 | ₩65,793 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩65,953 | ₩66,647 | ₩65,953 | ₩66,274 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,833 | ₩65,820 | ₩64,699 | ₩65,820 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,580 | ₩65,833 | ₩65,333 | ₩65,620 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,206 | ₩65,526 | ₩64,819 | ₩65,019 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,380 | ₩65,780 | ₩65,380 | ₩65,647 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,593 | ₩65,607 | ₩65,046 | ₩65,153 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,526 | ₩65,780 | ₩64,526 | ₩65,740 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,459 | ₩64,873 | ₩64,232 | ₩64,606 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,685 | ₩64,579 | ₩62,978 | ₩64,166 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,526 | ₩65,713 | ₩63,522 | ₩63,545 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,206 | ₩65,340 | ₩64,779 | ₩64,793 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,273 | ₩65,740 | ₩64,790 | ₩65,180 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩66,941 | ₩67,176 | ₩65,607 | ₩65,780 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,554 | ₩67,448 | ₩66,247 | ₩67,154 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,288 | ₩68,609 | ₩67,168 | ₩67,381 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,569 | ₩69,703 | ₩68,622 | ₩68,689 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩68,929 | ₩69,715 | ₩68,862 | ₩69,436 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,862 | ₩69,315 | ₩68,355 | ₩69,276 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩66,981 | ₩68,409 | ₩66,914 | ₩68,395 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,062 | ₩68,128 | ₩66,754 | ₩67,221 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩67,915 | ₩68,435 | ₩67,795 | ₩68,208 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,422 | ₩68,902 | ₩67,821 | ₩67,936 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,089 | ₩69,209 | ₩68,288 | ₩68,969 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,662 | ₩69,276 | ₩68,529 | ₩69,142 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,488 | ₩68,718 | ₩67,488 | ₩68,022 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,036 | ₩69,036 | ₩67,101 | ₩67,234 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,330 | ₩70,890 | ₩70,076 | ₩70,490 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,744 | ₩70,744 | ₩69,994 | ₩70,143 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,503 | ₩70,503 | ₩69,892 | ₩70,156 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,089 | ₩70,183 | ₩69,089 | ₩70,130 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,529 | ₩69,663 | ₩68,582 | ₩68,889 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,369 | ₩70,135 | ₩69,236 | ₩70,135 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,582 | ₩69,609 | ₩68,582 | ₩69,609 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,621 | ₩68,208 | ₩67,488 | ₩68,008 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,876 | ₩69,222 | ₩67,982 | ₩68,222 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,182 | ₩69,262 | ₩68,415 | ₩68,649 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,195 | ₩68,916 | ₩67,728 | ₩68,475 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,423 | ₩69,556 | ₩68,862 | ₩69,102 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,677 | ₩70,850 | ₩68,369 | ₩68,369 | -3.27% | 9.1만 |
|---|