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 | ₩94,914 | ₩97,330 | ₩94,434 | ₩97,330 | +2.54% | 15.4만 |
| 2026.10.08 | ₩92,739 | ₩94,287 | ₩92,673 | ₩93,620 | +0.95% | 10.5만 |
| 2026.10.07 | ₩93,940 | ₩93,967 | ₩91,899 | ₩92,593 | -1.43% | 62.9만 |
| 2026.10.06 | ₩94,141 | ₩95,622 | ₩93,760 | ₩94,394 | +0.27% | 18.4만 |
| 2026.10.05 | ₩91,699 | ₩93,060 | ₩91,485 | ₩92,926 | +1.34% | 14.3만 |
| 2026.10.02 | ₩92,005 | ₩92,739 | ₩91,412 | ₩91,672 | -0.36% | 8.5만 |
| 2026.10.01 | ₩91,165 | ₩91,605 | ₩90,124 | ₩91,151 | -0.01% | 18.5만 |
| 2026.09.30 | ₩89,243 | ₩91,205 | ₩89,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,231 |
| +1.11% |
| 25.8만 |
| 2026.09.29 | ₩89,057 | ₩89,243 | ₩87,749 | ₩88,963 | -0.10% | 14만 |
|---|
| 2026.09.28 | ₩86,922 | ₩89,350 | ₩86,428 | ₩89,110 | +2.52% | 18.4만 |
|---|
| 2026.09.25 | ₩91,138 | ₩91,138 | ₩88,069 | ₩88,149 | -3.28% | 17.3만 |
|---|
| 2026.09.24 | ₩91,485 | ₩91,949 | ₩90,698 | ₩91,031 | -0.50% | 8.8만 |
|---|
| 2026.09.23 | ₩90,791 | ₩91,899 | ₩90,191 | ₩91,819 | +1.13% | 26.1만 |
|---|
| 2026.09.22 | ₩91,018 | ₩91,232 | ₩89,298 | ₩90,484 | -0.59% | 20.7만 |
|---|
| 2026.09.21 | ₩88,029 | ₩90,444 | ₩87,749 | ₩90,444 | +2.74% | 10.6만 |
|---|
| 2026.09.18 | ₩89,430 | ₩89,510 | ₩87,055 | ₩87,856 | -1.76% | 11.9만 |
|---|
| 2026.09.17 | ₩88,549 | ₩90,691 | ₩87,722 | ₩89,323 | +0.87% | 10.7만 |
|---|
| 2026.09.16 | ₩88,670 | ₩90,017 | ₩88,162 | ₩88,923 | +0.29% | 16.6만 |
|---|
| 2026.09.15 | ₩87,362 | ₩90,338 | ₩87,255 | ₩89,844 | +2.84% | 21.3만 |
|---|
| 2026.09.14 | ₩83,852 | ₩88,776 | ₩83,746 | ₩88,336 | +5.35% | 26.7만 |
|---|
| 2026.09.11 | ₩83,025 | ₩83,105 | ₩81,397 | ₩81,958 | -1.29% | 6.6만 |
|---|
| 2026.09.10 | ₩82,171 | ₩83,999 | ₩82,078 | ₩82,692 | +0.63% | 5.3만 |
|---|
| 2026.09.09 | ₩82,998 | ₩83,439 | ₩82,638 | ₩83,078 | +0.10% | 4.8만 |
|---|
| 2026.09.08 | ₩83,319 | ₩83,546 | ₩81,757 | ₩83,092 | -0.27% | 8.9만 |
|---|
| 2026.09.04 | ₩84,373 | ₩85,053 | ₩83,879 | ₩84,119 | -0.30% | 7만 |
|---|
| 2026.09.03 | ₩84,933 | ₩85,013 | ₩83,546 | ₩84,813 | -0.14% | 9.8만 |
|---|
| 2026.09.02 | ₩84,453 | ₩84,453 | ₩81,944 | ₩83,185 | -1.50% | 21.1만 |
|---|
| 2026.09.01 | ₩87,562 | ₩87,642 | ₩84,706 | ₩85,013 | -2.91% | 12.7만 |
|---|
| 2026.08.31 | ₩87,295 | ₩88,610 | ₩87,188 | ₩88,389 | +1.25% | 41.8만 |
|---|
| 2026.08.28 | ₩88,536 | ₩88,763 | ₩86,628 | ₩87,282 | -1.42% | 10.7만 |
|---|
| 2026.08.27 | ₩86,081 | ₩89,497 | ₩86,014 | ₩89,190 | +3.61% | 16.2만 |
|---|
| 2026.08.26 | ₩81,250 | ₩83,225 | ₩80,930 | ₩82,918 | +2.05% | 20.5만 |
|---|
| 2026.08.25 | ₩83,519 | ₩83,692 | ₩81,411 | ₩82,091 | -1.71% | 10.2만 |
|---|
| 2026.08.24 | ₩84,360 | ₩84,426 | ₩82,905 | ₩83,425 | -1.11% | 9만 |
|---|
| 2026.08.21 | ₩84,319 | ₩84,773 | ₩82,825 | ₩84,666 | +0.41% | 14.1만 |
|---|
| 2026.08.20 | ₩85,480 | ₩86,054 | ₩83,852 | ₩84,119 | -1.59% | 11.8만 |
|---|
| 2026.08.19 | ₩87,295 | ₩87,295 | ₩84,947 | ₩86,108 | -1.36% | 10.2만 |
|---|
| 2026.08.18 | ₩86,588 | ₩87,755 | ₩86,414 | ₩87,162 | +0.66% | 12만 |
|---|
| 2026.08.17 | ₩88,416 | ₩88,576 | ₩86,721 | ₩86,721 | -1.92% | 30.6만 |
|---|
| 2026.08.14 | ₩90,885 | ₩91,125 | ₩88,951 | ₩89,057 | -2.01% | 10.1만 |
|---|
| 2026.08.13 | ₩89,150 | ₩91,338 | ₩88,803 | ₩91,218 | +2.32% | 25.4만 |
|---|
| 2026.08.12 | ₩88,963 | ₩89,497 | ₩88,276 | ₩88,950 | -0.01% | 9.4만 |
|---|
| 2026.08.11 | ₩88,883 | ₩89,644 | ₩87,922 | ₩89,177 | +0.33% | 14.5만 |
|---|
| 2026.08.10 | ₩87,175 | ₩89,870 | ₩87,148 | ₩89,030 | +2.13% | 8만 |
|---|
| 2026.08.07 | ₩87,122 | ₩87,509 | ₩86,268 | ₩87,509 | +0.44% | 10.2만 |
|---|
| 2026.08.06 | ₩85,334 | ₩86,361 | ₩84,520 | ₩85,987 | +0.77% | 57.3만 |
|---|
| 2026.08.05 | ₩88,243 | ₩88,416 | ₩86,188 | ₩86,294 | -2.21% | 17.7만 |
|---|
| 2026.08.04 | ₩83,506 | ₩86,068 | ₩83,279 | ₩86,027 | +3.02% | 15.2만 |
|---|
| 2026.08.03 | ₩81,904 | ₩83,385 | ₩81,811 | ₩83,279 | +1.68% | 19.8만 |
|---|
| 2026.07.31 | ₩79,956 | ₩80,997 | ₩78,768 | ₩80,730 | +0.97% | 15.6만 |
|---|
| 2026.07.30 | ₩78,795 | ₩79,863 | ₩78,095 | ₩79,596 | +1.02% | 17.2만 |
|---|
| 2026.07.29 | ₩80,023 | ₩80,803 | ₩78,955 | ₩79,396 | -0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩80,356 | ₩81,237 | ₩78,768 | ₩80,290 | -0.08% | 14.5만 |
|---|
| 2026.07.27 | ₩80,943 | ₩81,664 | ₩79,943 | ₩80,290 | -0.81% | 17.8만 |
|---|
| 2026.07.24 | ₩79,089 | ₩80,436 | ₩79,089 | ₩79,863 | +0.98% | 21.2만 |
|---|
| 2026.07.23 | ₩80,130 | ₩80,410 | ₩78,341 | ₩78,582 | -1.93% | 18.8만 |
|---|
| 2026.07.22 | ₩82,038 | ₩82,118 | ₩80,049 | ₩80,343 | -2.07% | 16.3만 |
|---|
| 2026.07.21 | ₩83,465 | ₩83,546 | ₩81,451 | ₩82,131 | -1.60% | 20.4만 |
|---|
| 2026.07.20 | ₩84,306 | ₩85,387 | ₩83,759 | ₩83,772 | -0.63% | 14.4만 |
|---|
| 2026.07.17 | ₩83,492 | ₩85,921 | ₩83,199 | ₩84,973 | +1.77% | 15.5만 |
|---|
| 2026.07.16 | ₩85,654 | ₩85,687 | ₩84,186 | ₩84,653 | -1.17% | 18.1만 |
|---|
| 2026.07.15 | ₩87,495 | ₩88,189 | ₩85,080 | ₩85,383 | -2.41% | 11.4만 |
|---|
| 2026.07.14 | ₩82,478 | ₩87,502 | ₩82,385 | ₩87,108 | +5.61% | 69.6만 |
|---|
| 2026.07.13 | ₩83,532 | ₩84,173 | ₩82,491 | ₩83,612 | +0.10% | 13.2만 |
|---|
| 2026.07.10 | ₩85,814 | ₩86,001 | ₩83,185 | ₩83,359 | -2.86% | 6.3만 |
|---|
| 2026.07.09 | ₩82,732 | ₩85,694 | ₩82,051 | ₩85,694 | +3.58% | 17만 |
|---|
| 2026.07.08 | ₩83,385 | ₩83,959 | ₩82,238 | ₩83,465 | +0.10% | 11만 |
|---|
| 2026.07.07 | ₩85,667 | ₩86,068 | ₩84,026 | ₩84,413 | -1.46% | 8.5만 |
|---|
| 2026.07.06 | ₩82,705 | ₩85,854 | ₩82,451 | ₩85,360 | +3.21% | 14.7만 |
|---|
| 2026.07.02 | ₩82,878 | ₩83,892 | ₩82,251 | ₩82,825 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩81,784 | ₩83,852 | ₩81,784 | ₩82,625 | +1.03% | 21.4만 |
|---|
| 2026.06.30 | ₩78,808 | ₩81,037 | ₩78,688 | ₩81,010 | +2.79% | 7.3만 |
|---|
| 2026.06.29 | ₩77,367 | ₩79,429 | ₩77,287 | ₩79,195 | +2.36% | 8.9만 |
|---|
| 2026.06.26 | ₩73,257 | ₩76,473 | ₩73,257 | ₩76,367 | +4.24% | 61.2만 |
|---|
| 2026.06.25 | ₩73,418 | ₩74,592 | ₩73,071 | ₩73,551 | +0.18% | 11.9만 |
|---|
| 2026.06.24 | ₩72,764 | ₩73,858 | ₩72,684 | ₩73,044 | +0.39% | 8.9만 |
|---|
| 2026.06.23 | ₩71,229 | ₩73,384 | ₩71,229 | ₩72,790 | +2.19% | 16.1만 |
|---|
| 2026.06.22 | ₩72,497 | ₩73,965 | ₩71,549 | ₩72,137 | -0.50% | 9.3만 |
|---|
| 2026.06.18 | ₩73,257 | ₩73,257 | ₩71,576 | ₩72,737 | -0.71% | 12.9만 |
|---|
| 2026.06.17 | ₩74,485 | ₩74,939 | ₩73,244 | ₩73,277 | -1.62% | 12.5만 |
|---|
| 2026.06.16 | ₩75,166 | ₩75,860 | ₩74,151 | ₩74,478 | -0.91% | 4.1만 |
|---|
| 2026.06.15 | ₩75,513 | ₩75,873 | ₩74,725 | ₩75,166 | -0.46% | 10.1만 |
|---|
| 2026.06.12 | ₩74,578 | ₩75,072 | ₩73,524 | ₩74,632 | +0.07% | 9.2만 |
|---|
| 2026.06.11 | ₩73,177 | ₩74,912 | ₩72,510 | ₩74,899 | +2.35% | 13.1만 |
|---|
| 2026.06.10 | ₩73,404 | ₩75,286 | ₩73,151 | ₩73,551 | +0.20% | 10.4만 |
|---|
| 2026.06.09 | ₩75,352 | ₩75,606 | ₩71,903 | ₩74,245 | -1.47% | 26.2만 |
|---|
| 2026.06.08 | ₩76,567 | ₩76,794 | ₩75,392 | ₩75,579 | -1.29% | 14만 |
|---|
| 2026.06.05 | ₩78,355 | ₩78,462 | ₩75,619 | ₩76,100 | -2.88% | 41.6만 |
|---|
| 2026.06.04 | ₩77,988 | ₩79,600 | ₩77,768 | ₩78,955 | +1.24% | 13.2만 |
|---|
| 2026.06.03 | ₩80,557 | ₩80,557 | ₩78,795 | ₩79,129 | -1.77% | 12만 |
|---|
| 2026.06.02 | ₩79,676 | ₩81,144 | ₩79,049 | ₩81,037 | +1.71% | 22.3만 |
|---|
| 2026.06.01 | ₩78,969 | ₩81,744 | ₩78,969 | ₩81,424 | +3.11% | 17.7만 |
|---|
| 2026.05.29 | ₩74,525 | ₩77,274 | ₩74,498 | ₩77,100 | +3.46% | 9.6만 |
|---|
| 2026.05.28 | ₩73,231 | ₩74,820 | ₩73,071 | ₩74,325 | +1.49% | 13.6만 |
|---|
| 2026.05.27 | ₩74,045 | ₩74,405 | ₩73,097 | ₩73,551 | -0.67% | 22.4만 |
|---|
| 2026.05.26 | ₩75,446 | ₩76,300 | ₩74,305 | ₩76,100 | +0.87% | 18만 |
|---|
| 2026.05.22 | ₩73,204 | ₩74,859 | ₩73,164 | ₩74,765 | +2.13% | 12.4만 |
|---|
| 2026.05.21 | ₩72,070 | ₩72,937 | ₩71,643 | ₩72,790 | +1.00% | 12.7만 |
|---|
| 2026.05.20 | ₩70,869 | ₩72,337 | ₩70,282 | ₩72,323 | +2.05% | 12.5만 |
|---|
| 2026.05.19 | ₩71,336 | ₩72,030 | ₩70,896 | ₩71,363 | +0.04% | 9.9만 |
|---|
| 2026.05.18 | ₩69,908 | ₩71,720 | ₩69,748 | ₩71,536 | +2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩68,641 | ₩69,988 | ₩68,507 | ₩69,588 | +1.38% | 13.6만 |
|---|
| 2026.05.14 | ₩68,894 | ₩70,308 | ₩68,247 | ₩69,748 | +1.24% | 25.7만 |
|---|
| 2026.05.13 | ₩67,987 | ₩68,374 | ₩67,173 | ₩68,093 | +0.16% | 8.2만 |
|---|
| 2026.05.12 | ₩68,480 | ₩68,574 | ₩67,660 | ₩68,160 | -0.47% | 15.5만 |
|---|
| 2026.05.11 | ₩69,308 | ₩69,641 | ₩68,627 | ₩69,027 | -0.40% | 14.6만 |
|---|
| 2026.05.08 | ₩68,240 | ₩69,174 | ₩67,053 | ₩69,174 | +1.37% | 13.7만 |
|---|
| 2026.05.07 | ₩67,506 | ₩68,480 | ₩66,919 | ₩67,546 | +0.06% | 18.3만 |
|---|
| 2026.05.06 | ₩65,852 | ₩66,185 | ₩64,464 | ₩66,152 | +0.46% | 15.6만 |
|---|
| 2026.05.05 | ₩65,785 | ₩66,185 | ₩65,131 | ₩66,185 | +0.61% | 16.6만 |
|---|
| 2026.05.04 | ₩64,824 | ₩65,998 | ₩64,824 | ₩65,305 | +0.74% | 30.7만 |
|---|
| 2026.05.01 | ₩63,410 | ₩64,337 | ₩63,223 | ₩63,783 | +0.59% | 17.7만 |
|---|
| 2026.04.30 | ₩62,796 | ₩62,943 | ₩61,688 | ₩62,823 | +0.04% | 14.6만 |
|---|
| 2026.04.29 | ₩62,649 | ₩63,103 | ₩62,075 | ₩62,916 | +0.43% | 12.3만 |
|---|
| 2026.04.28 | ₩62,876 | ₩63,677 | ₩62,556 | ₩62,756 | -0.19% | 13.7만 |
|---|
| 2026.04.27 | ₩62,289 | ₩63,036 | ₩62,022 | ₩62,542 | +0.41% | 9.8만 |
|---|
| 2026.04.24 | ₩62,089 | ₩62,382 | ₩61,448 | ₩62,289 | +0.32% | 9.7만 |
|---|
| 2026.04.23 | ₩62,649 | ₩62,649 | ₩60,621 | ₩61,715 | -1.49% | 31.7만 |
|---|
| 2026.04.22 | ₩64,330 | ₩64,544 | ₩63,690 | ₩64,077 | -0.39% | 10.1만 |
|---|
| 2026.04.21 | ₩63,730 | ₩65,118 | ₩63,463 | ₩64,144 | +0.65% | 27.8만 |
|---|
| 2026.04.20 | ₩61,822 | ₩63,178 | ₩61,822 | ₩63,023 | +1.94% | 9.3만 |
|---|
| 2026.04.17 | ₩62,729 | ₩63,049 | ₩62,142 | ₩62,342 | -0.62% | 10.2만 |
|---|
| 2026.04.16 | ₩60,941 | ₩61,688 | ₩60,822 | ₩61,688 | +1.23% | 9.3만 |
|---|
| 2026.04.15 | ₩58,819 | ₩60,141 | ₩58,819 | ₩59,954 | +1.93% | 20.8만 |
|---|
| 2026.04.14 | ₩58,659 | ₩59,393 | ₩57,979 | ₩58,206 | -0.77% | 26.3만 |
|---|
| 2026.04.13 | ₩56,004 | ₩58,179 | ₩56,004 | ₩58,112 | +3.76% | 54만 |
|---|
| 2026.04.10 | ₩58,726 | ₩58,766 | ₩55,804 | ₩55,997 | -4.65% | 52.2만 |
|---|
| 2026.04.09 | ₩60,287 | ₩60,287 | ₩57,592 | ₩57,952 | -3.87% | 23.2만 |
|---|
| 2026.04.08 | ₩62,262 | ₩62,502 | ₩60,514 | ₩60,688 | -2.53% | 16만 |
|---|
| 2026.04.07 | ₩59,900 | ₩60,594 | ₩59,620 | ₩60,434 | +0.89% | 8.6만 |
|---|
| 2026.04.06 | ₩59,767 | ₩60,299 | ₩59,673 | ₩60,234 | +0.78% | 8.7만 |
|---|
| 2026.04.02 | ₩57,992 | ₩59,700 | ₩57,992 | ₩59,687 | +2.92% | 12.7만 |
|---|
| 2026.04.01 | ₩59,046 | ₩59,433 | ₩58,259 | ₩59,086 | +0.07% | 8.5만 |
|---|
| 2026.03.31 | ₩57,672 | ₩58,826 | ₩57,232 | ₩58,246 | +0.99% | 12.2만 |
|---|
| 2026.03.30 | ₩57,418 | ₩58,299 | ₩57,005 | ₩57,325 | -0.16% | 15.2만 |
|---|
| 2026.03.27 | ₩58,139 | ₩58,206 | ₩56,524 | ₩56,831 | -2.25% | 29.6만 |
|---|
| 2026.03.26 | ₩58,673 | ₩60,154 | ₩58,673 | ₩59,046 | +0.64% | 14.8만 |
|---|
| 2026.03.25 | ₩59,820 | ₩60,234 | ₩58,940 | ₩59,353 | -0.78% | 17.9만 |
|---|
| 2026.03.24 | ₩59,980 | ₩59,980 | ₩58,581 | ₩58,593 | -2.31% | 12.5만 |
|---|
| 2026.03.23 | ₩59,807 | ₩61,141 | ₩59,780 | ₩60,674 | +1.45% | 10.9만 |
|---|
| 2026.03.20 | ₩60,127 | ₩60,167 | ₩59,086 | ₩59,233 | -1.49% | 11.7만 |
|---|
| 2026.03.19 | ₩59,700 | ₩60,781 | ₩59,700 | ₩60,434 | +1.23% | 17.7만 |
|---|
| 2026.03.18 | ₩59,754 | ₩60,848 | ₩59,653 | ₩60,127 | +0.63% | 25.9만 |
|---|
| 2026.03.17 | ₩59,367 | ₩60,714 | ₩59,353 | ₩59,820 | +0.76% | 22.9만 |
|---|
| 2026.03.16 | ₩59,834 | ₩59,860 | ₩58,969 | ₩59,233 | -1.00% | 24.4만 |
|---|
| 2026.03.13 | ₩59,433 | ₩60,207 | ₩58,913 | ₩59,460 | +0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩59,420 | ₩60,514 | ₩59,420 | ₩59,473 | +0.09% | 39.9만 |
|---|
| 2026.03.11 | ₩59,754 | ₩60,541 | ₩59,367 | ₩59,820 | +0.11% | 16.7만 |
|---|
| 2026.03.10 | ₩60,674 | ₩60,701 | ₩58,846 | ₩59,794 | -1.45% | 28.4만 |
|---|
| 2026.03.09 | ₩59,620 | ₩60,686 | ₩59,246 | ₩60,514 | +1.50% | 26.7만 |
|---|
| 2026.03.06 | ₩59,874 | ₩60,547 | ₩59,685 | ₩60,381 | +0.85% | 21.4만 |
|---|
| 2026.03.05 | ₩59,046 | ₩60,728 | ₩59,046 | ₩60,127 | +1.83% | 29.5만 |
|---|
| 2026.03.04 | ₩58,833 | ₩59,407 | ₩58,392 | ₩59,260 | +0.73% | 25.3만 |
|---|
| 2026.03.03 | ₩56,911 | ₩59,153 | ₩56,711 | ₩58,900 | +3.49% | 35.5만 |
|---|
| 2026.03.02 | ₩57,405 | ₩58,566 | ₩57,298 | ₩58,112 | +1.23% | 27.2만 |
|---|
| 2026.02.27 | ₩57,285 | ₩58,006 | ₩56,838 | ₩58,006 | +1.26% | 22.1만 |
|---|
| 2026.02.26 | ₩57,472 | ₩59,013 | ₩57,472 | ₩58,566 | +1.90% | 43.1만 |
|---|
| 2026.02.25 | ₩56,484 | ₩57,432 | ₩55,470 | ₩57,352 | +1.54% | 35.8만 |
|---|
| 2026.02.24 | ₩54,856 | ₩56,191 | ₩54,670 | ₩55,590 | +1.34% | 33.2만 |
|---|
| 2026.02.23 | ₩57,125 | ₩57,138 | ₩54,959 | ₩55,057 | -3.62% | 29.6만 |
|---|
| 2026.02.20 | ₩59,113 | ₩59,940 | ₩57,725 | ₩57,739 | -2.33% | 22.8만 |
|---|
| 2026.02.19 | ₩59,273 | ₩59,687 | ₩58,886 | ₩59,620 | +0.59% | 14.4만 |
|---|
| 2026.02.18 | ₩58,940 | ₩59,764 | ₩58,553 | ₩59,420 | +0.82% | 24.4만 |
|---|
| 2026.02.17 | ₩60,261 | ₩60,314 | ₩58,686 | ₩59,367 | -1.48% | 13.6만 |
|---|
| 2026.02.13 | ₩59,407 | ₩60,901 | ₩59,367 | ₩60,634 | +2.07% | 22.7만 |
|---|
| 2026.02.12 | ₩60,381 | ₩60,961 | ₩58,473 | ₩59,273 | -1.83% | 31.5만 |
|---|
| 2026.02.11 | ₩62,075 | ₩62,075 | ₩59,887 | ₩60,221 | -2.99% | 22.4만 |
|---|
| 2026.02.10 | ₩61,235 | ₩62,262 | ₩61,235 | ₩61,542 | +0.50% | 14.7만 |
|---|
| 2026.02.09 | ₩60,074 | ₩61,288 | ₩59,780 | ₩61,021 | +1.58% | 27.3만 |
|---|
| 2026.02.06 | ₩58,819 | ₩59,647 | ₩58,192 | ₩59,607 | +1.34% | 27.2만 |
|---|
| 2026.02.05 | ₩59,006 | ₩59,673 | ₩57,672 | ₩57,845 | -1.97% | 19.3만 |
|---|
| 2026.02.04 | ₩58,886 | ₩59,807 | ₩57,939 | ₩59,473 | +1.00% | 24.3만 |
|---|
| 2026.02.03 | ₩61,942 | ₩61,942 | ₩58,966 | ₩59,687 | -3.64% | 23.6만 |
|---|
| 2026.02.02 | ₩61,702 | ₩62,542 | ₩61,355 | ₩61,982 | +0.45% | 15만 |
|---|
| 2026.01.30 | ₩61,995 | ₩62,262 | ₩61,462 | ₩61,622 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩63,677 | ₩63,677 | ₩61,849 | ₩62,356 | -2.07% | 33.7만 |
|---|
| 2026.01.28 | ₩65,251 | ₩65,385 | ₩64,397 | ₩64,397 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩65,545 | ₩65,852 | ₩64,851 | ₩65,051 | -0.75% | 12.6만 |
|---|
| 2026.01.26 | ₩64,864 | ₩65,131 | ₩64,691 | ₩65,038 | +0.27% | 9만 |
|---|
| 2026.01.23 | ₩65,011 | ₩65,718 | ₩64,664 | ₩64,797 | -0.33% | 12.7만 |
|---|
| 2026.01.22 | ₩64,064 | ₩64,617 | ₩64,064 | ₩64,557 | +0.77% | 20.5만 |
|---|
| 2026.01.21 | ₩63,436 | ₩63,770 | ₩62,971 | ₩63,570 | +0.21% | 10.4만 |
|---|
| 2026.01.20 | ₩63,703 | ₩64,264 | ₩63,251 | ₩63,263 | -0.69% | 11.5만 |
|---|
| 2026.01.16 | ₩65,358 | ₩65,358 | ₩64,611 | ₩64,971 | -0.59% | 27만 |
|---|
| 2026.01.15 | ₩65,745 | ₩66,052 | ₩65,251 | ₩65,331 | -0.63% | 14.6만 |
|---|
| 2026.01.14 | ₩65,371 | ₩65,805 | ₩64,717 | ₩65,144 | -0.35% | 13.5만 |
|---|
| 2026.01.13 | ₩66,025 | ₩66,185 | ₩65,091 | ₩65,411 | -0.93% | 15만 |
|---|
| 2026.01.12 | ₩65,785 | ₩66,384 | ₩65,651 | ₩66,105 | +0.49% | 10.9만 |
|---|
| 2026.01.09 | ₩66,052 | ₩66,252 | ₩65,371 | ₩65,918 | -0.20% | 8.9만 |
|---|
| 2026.01.08 | ₩66,012 | ₩66,385 | ₩65,692 | ₩65,972 | -0.06% | 8.4만 |
|---|
| 2026.01.07 | ₩65,224 | ₩66,337 | ₩65,224 | ₩66,036 | +1.24% | 7.7만 |
|---|
| 2026.01.06 | ₩64,477 | ₩65,198 | ₩64,451 | ₩65,198 | +1.12% | 9.2만 |
|---|
| 2026.01.05 | ₩63,530 | ₩64,880 | ₩63,476 | ₩64,424 | +1.41% | 9.1만 |
|---|
| 2026.01.02 | ₩64,544 | ₩64,544 | ₩62,863 | ₩63,183 | -2.11% | 14.3만 |
|---|
| 2025.12.31 | ₩64,824 | ₩64,824 | ₩64,184 | ₩64,210 | -0.95% | 5.6만 |
|---|
| 2025.12.30 | ₩65,011 | ₩65,258 | ₩64,891 | ₩64,904 | -0.16% | 5만 |
|---|
| 2025.12.29 | ₩65,265 | ₩65,582 | ₩64,931 | ₩65,102 | -0.25% | 7.9만 |
|---|
| 2025.12.26 | ₩65,478 | ₩65,550 | ₩65,238 | ₩65,538 | +0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩65,385 | ₩65,465 | ₩65,104 | ₩65,425 | +0.06% | 4만 |
|---|
| 2025.12.23 | ₩65,878 | ₩66,025 | ₩65,171 | ₩65,385 | -0.75% | 8.9만 |
|---|
| 2025.12.22 | ₩65,718 | ₩66,315 | ₩65,598 | ₩66,078 | +0.55% | 7.5만 |
|---|
| 2025.12.19 | ₩65,918 | ₩65,918 | ₩65,451 | ₩65,505 | -0.63% | 7.6만 |
|---|
| 2025.12.18 | ₩66,119 | ₩66,365 | ₩65,718 | ₩65,945 | -0.26% | 8.8만 |
|---|
| 2025.12.17 | ₩66,012 | ₩66,579 | ₩65,358 | ₩65,371 | -0.97% | 5.1만 |
|---|
| 2025.12.16 | ₩65,732 | ₩66,199 | ₩65,531 | ₩65,985 | +0.39% | 15.1만 |
|---|
| 2025.12.15 | ₩67,613 | ₩67,706 | ₩66,185 | ₩66,225 | -2.05% | 5.9만 |
|---|
| 2025.12.12 | ₩67,533 | ₩67,765 | ₩66,966 | ₩66,986 | -0.81% | 6.4만 |
|---|
| 2025.12.11 | ₩67,199 | ₩67,753 | ₩67,115 | ₩67,386 | +0.28% | 6.3만 |
|---|
| 2025.12.10 | ₩66,652 | ₩67,520 | ₩66,399 | ₩67,266 | +0.92% | 25.4만 |
|---|
| 2025.12.09 | ₩65,972 | ₩66,586 | ₩65,972 | ₩66,305 | +0.51% | 6만 |
|---|
| 2025.12.08 | ₩66,025 | ₩66,332 | ₩65,692 | ₩65,852 | -0.26% | 3.6만 |
|---|
| 2025.12.05 | ₩66,132 | ₩66,359 | ₩65,562 | ₩65,798 | -0.50% | 4.7만 |
|---|
| 2025.12.04 | ₩65,958 | ₩66,652 | ₩65,958 | ₩66,279 | +0.49% | 6.2만 |
|---|
| 2025.12.03 | ₩64,838 | ₩65,825 | ₩64,704 | ₩65,825 | +1.52% | 6.5만 |
|---|
| 2025.12.02 | ₩65,585 | ₩65,838 | ₩65,338 | ₩65,625 | +0.06% | 17.9만 |
|---|
| 2025.12.01 | ₩65,211 | ₩65,531 | ₩64,824 | ₩65,024 | -0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩65,385 | ₩65,785 | ₩65,385 | ₩65,651 | +0.41% | 2.4만 |
|---|
| 2025.11.26 | ₩65,598 | ₩65,611 | ₩65,051 | ₩65,158 | -0.67% | 5.7만 |
|---|
| 2025.11.25 | ₩64,531 | ₩65,785 | ₩64,531 | ₩65,745 | +1.88% | 8.3만 |
|---|
| 2025.11.24 | ₩64,464 | ₩64,878 | ₩64,237 | ₩64,611 | +0.23% | 9.9만 |
|---|
| 2025.11.21 | ₩63,690 | ₩64,584 | ₩62,983 | ₩64,170 | +0.75% | 15.5만 |
|---|
| 2025.11.20 | ₩65,531 | ₩65,718 | ₩63,527 | ₩63,550 | -3.02% | 8.3만 |
|---|
| 2025.11.19 | ₩65,211 | ₩65,345 | ₩64,784 | ₩64,797 | -0.63% | 9.2만 |
|---|
| 2025.11.18 | ₩65,278 | ₩65,745 | ₩64,795 | ₩65,184 | -0.14% | 9.3만 |
|---|
| 2025.11.17 | ₩66,946 | ₩67,181 | ₩65,611 | ₩65,785 | -1.73% | 9만 |
|---|
| 2025.11.14 | ₩66,559 | ₩67,453 | ₩66,252 | ₩67,159 | +0.90% | 9.7만 |
|---|
| 2025.11.13 | ₩68,294 | ₩68,614 | ₩67,173 | ₩67,386 | -1.33% | 8.2만 |
|---|
| 2025.11.12 | ₩69,575 | ₩69,708 | ₩68,627 | ₩68,694 | -1.27% | 6.4만 |
|---|
| 2025.11.11 | ₩68,934 | ₩69,720 | ₩68,867 | ₩69,441 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩68,867 | ₩69,320 | ₩68,360 | ₩69,281 | +0.60% | 5.5만 |
|---|
| 2025.11.07 | ₩66,986 | ₩68,414 | ₩66,919 | ₩68,400 | +2.11% | 13.8만 |
|---|
| 2025.11.06 | ₩68,067 | ₩68,133 | ₩66,759 | ₩67,226 | -1.24% | 11.9만 |
|---|
| 2025.11.05 | ₩67,920 | ₩68,440 | ₩67,800 | ₩68,214 | +0.43% | 6만 |
|---|
| 2025.11.04 | ₩68,427 | ₩68,907 | ₩67,827 | ₩67,941 | -0.71% | 7.4만 |
|---|
| 2025.11.03 | ₩69,094 | ₩69,214 | ₩68,294 | ₩68,974 | -0.17% | 5.1만 |
|---|
| 2025.10.31 | ₩68,667 | ₩69,281 | ₩68,534 | ₩69,148 | +0.70% | 4.9만 |
|---|
| 2025.10.30 | ₩67,493 | ₩68,723 | ₩67,493 | ₩68,027 | +0.79% | 8.8만 |
|---|
| 2025.10.29 | ₩69,041 | ₩69,041 | ₩67,106 | ₩67,239 | -2.61% | 8.4만 |
|---|
| 2025.10.28 | ₩70,335 | ₩70,896 | ₩70,082 | ₩70,495 | +0.23% | 7.4만 |
|---|
| 2025.10.27 | ₩70,749 | ₩70,749 | ₩69,999 | ₩70,148 | -0.85% | 5.5만 |
|---|
| 2025.10.24 | ₩70,509 | ₩70,509 | ₩69,897 | ₩70,162 | -0.49% | 7.2만 |
|---|
| 2025.10.23 | ₩69,094 | ₩70,188 | ₩69,094 | ₩70,135 | +1.51% | 3.7만 |
|---|
| 2025.10.22 | ₩69,535 | ₩69,668 | ₩68,587 | ₩68,894 | -0.92% | 4.2만 |
|---|
| 2025.10.21 | ₩69,374 | ₩70,140 | ₩69,241 | ₩70,140 | +1.10% | 5.3만 |
|---|
| 2025.10.20 | ₩68,587 | ₩69,615 | ₩68,587 | ₩69,615 | +1.50% | 4.5만 |
|---|
| 2025.10.17 | ₩67,626 | ₩68,214 | ₩67,493 | ₩68,013 | +0.57% | 5.7만 |
|---|
| 2025.10.16 | ₩68,881 | ₩69,228 | ₩67,987 | ₩68,227 | -0.95% | 6.4만 |
|---|
| 2025.10.15 | ₩69,188 | ₩69,268 | ₩68,420 | ₩68,654 | -0.77% | 12만 |
|---|
| 2025.10.14 | ₩68,200 | ₩68,921 | ₩67,733 | ₩68,480 | +0.41% | 5만 |
|---|
| 2025.10.13 | ₩69,428 | ₩69,561 | ₩68,867 | ₩69,108 | -0.46% | 5.4만 |
|---|
| 2025.10.10 | ₩70,682 | ₩70,856 | ₩68,374 | ₩68,374 | -3.27% | 9.1만 |
|---|