시장 데이터를 불러오는 중
전체 종목
iShares U.S. Pharmaceutical ETF 과거 주가
iShares U.S. Pharmaceutical ETF · IHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Pharmaceutical ETF · IHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,791 | ₩134,471 | ₩131,791 | ₩134,123 | +1.77% | 34.2만 |
| 2026.10.08 | ₩132,515 | ₩132,528 | ₩129,674 | ₩132,474 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,965 | ₩134,498 | ₩131,764 | ₩133,185 | +0.92% | 38.4만 |
| 2026.10.06 | ₩132,005 | ₩132,742 | ₩130,237 | ₩131,778 | -0.17% | 32.8만 |
| 2026.10.05 | ₩132,206 | ₩132,622 | ₩131,094 | ₩131,617 | -0.45% | 57.7만 |
| 2026.10.02 | ₩133,104 | ₩133,305 | ₩131,657 | ₩132,193 | -0.68% | 66.4만 |
| 2026.10.01 | ₩134,069 | ₩134,458 | ₩132,488 | ₩132,662 | -1.05% | 23.5만 |
| 2026.09.30 | ₩137,312 | ₩137,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,699 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,727 | ₩138,437 | ₩135,918 | ₩137,030 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,709 | ₩138,692 | ₩136,682 | ₩138,277 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩137,486 | ₩137,727 | ₩135,999 | ₩137,392 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩136,079 | ₩137,915 | ₩135,677 | ₩137,138 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩138,223 | ₩138,880 | ₩135,101 | ₩135,771 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩136,494 | ₩138,290 | ₩135,744 | ₩137,915 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩136,052 | ₩137,580 | ₩135,342 | ₩137,004 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,709 | ₩136,990 | ₩135,664 | ₩136,052 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,829 | ₩137,365 | ₩136,240 | ₩137,044 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩135,436 | ₩136,240 | ₩135,101 | ₩135,650 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩136,025 | ₩136,561 | ₩134,458 | ₩135,195 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩137,553 | ₩138,022 | ₩136,387 | ₩136,427 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,628 | ₩136,843 | ₩135,342 | ₩135,436 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩137,272 | ₩137,272 | ₩135,637 | ₩135,704 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,700 | ₩138,156 | ₩136,749 | ₩136,937 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,995 | ₩138,317 | ₩136,896 | ₩137,593 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩140,032 | ₩140,447 | ₩139,791 | ₩140,273 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,868 | ₩141,868 | ₩139,442 | ₩141,265 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩140,139 | ₩142,377 | ₩140,126 | ₩140,917 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩140,407 | ₩140,702 | ₩138,906 | ₩139,335 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,692 | ₩139,148 | ₩137,620 | ₩138,880 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩140,153 | ₩140,233 | ₩138,719 | ₩139,308 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,662 | ₩141,359 | ₩140,099 | ₩140,340 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,704 | ₩143,704 | ₩141,881 | ₩141,948 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩143,208 | ₩144,642 | ₩143,208 | ₩143,932 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,833 | ₩143,342 | ₩141,774 | ₩143,114 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩141,386 | ₩143,918 | ₩141,305 | ₩143,101 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩144,200 | ₩144,253 | ₩141,439 | ₩141,667 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩143,154 | ₩145,607 | ₩143,141 | ₩144,937 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩139,362 | ₩141,185 | ₩139,362 | ₩141,118 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,655 | ₩138,518 | ₩136,079 | ₩138,129 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩137,111 | ₩137,741 | ₩136,240 | ₩137,566 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩139,201 | ₩139,201 | ₩137,633 | ₩138,009 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩137,138 | ₩138,491 | ₩136,267 | ₩137,995 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩139,295 | ₩139,844 | ₩137,446 | ₩137,808 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,963 | ₩139,188 | ₩136,963 | ₩139,174 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩137,499 | ₩137,808 | ₩136,347 | ₩137,312 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩139,027 | ₩139,818 | ₩136,575 | ₩137,312 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,754 | ₩139,161 | ₩135,985 | ₩137,298 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩135,181 | ₩135,784 | ₩134,015 | ₩135,664 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩136,548 | ₩137,071 | ₩133,546 | ₩134,833 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,682 | ₩136,776 | ₩134,404 | ₩136,173 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩137,406 | ₩137,781 | ₩136,293 | ₩137,298 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩139,416 | ₩139,992 | ₩138,303 | ₩138,692 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩139,442 | ₩140,729 | ₩138,906 | ₩139,308 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,660 | ₩139,054 | ₩136,977 | ₩137,888 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,633 | ₩137,901 | ₩136,682 | ₩137,191 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩134,163 | ₩137,553 | ₩133,573 | ₩136,669 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩135,422 | ₩135,623 | ₩134,551 | ₩134,860 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩132,340 | ₩135,302 | ₩132,314 | ₩135,262 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩135,315 | ₩136,106 | ₩132,461 | ₩132,461 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,895 | ₩136,226 | ₩133,895 | ₩135,235 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩133,426 | ₩135,315 | ₩132,649 | ₩134,176 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,818 | ₩133,010 | ₩131,818 | ₩132,649 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩133,292 | ₩133,426 | ₩131,804 | ₩132,461 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩134,605 | ₩135,087 | ₩133,560 | ₩133,989 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,829 | ₩137,205 | ₩133,962 | ₩134,685 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,682 | ₩138,022 | ₩136,334 | ₩136,977 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩137,459 | ₩138,169 | ₩137,124 | ₩137,178 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩137,553 | ₩138,960 | ₩137,553 | ₩138,585 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,739 | ₩135,275 | ₩133,077 | ₩134,337 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩132,568 | ₩135,288 | ₩132,166 | ₩135,288 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩133,091 | ₩133,319 | ₩131,108 | ₩131,711 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩134,498 | ₩134,498 | ₩132,314 | ₩132,675 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,957 | ₩134,190 | ₩132,461 | ₩134,176 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,588 | ₩132,997 | ₩128,588 | ₩132,836 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,758 | ₩130,263 | ₩127,758 | ₩128,562 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩127,262 | ₩128,347 | ₩126,685 | ₩127,409 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩125,010 | ₩126,377 | ₩124,930 | ₩126,123 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩124,126 | ₩124,635 | ₩123,563 | ₩124,139 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩125,144 | ₩125,144 | ₩121,754 | ₩123,121 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,742 | ₩125,426 | ₩123,737 | ₩124,394 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩126,082 | ₩126,149 | ₩123,885 | ₩125,024 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,927 | ₩126,927 | ₩125,171 | ₩125,600 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩128,012 | ₩128,012 | ₩126,940 | ₩126,967 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,948 | ₩128,106 | ₩125,788 | ₩127,396 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩126,082 | ₩127,154 | ₩125,037 | ₩125,077 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,997 | ₩126,029 | ₩124,541 | ₩125,680 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩125,104 | ₩126,270 | ₩123,925 | ₩124,072 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,608 | ₩125,868 | ₩124,139 | ₩124,206 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩122,277 | ₩124,448 | ₩122,210 | ₩123,871 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,900 | ₩120,629 | ₩118,806 | ₩120,629 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩120,133 | ₩120,294 | ₩118,592 | ₩119,248 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩122,022 | ₩122,612 | ₩120,213 | ₩120,990 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,804 | ₩124,474 | ₩122,223 | ₩122,907 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩123,041 | ₩124,689 | ₩123,041 | ₩124,099 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩122,397 | ₩123,925 | ₩122,116 | ₩123,108 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,907 | ₩123,282 | ₩121,781 | ₩122,196 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩122,076 | ₩123,014 | ₩121,754 | ₩122,625 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩119,329 | ₩121,272 | ₩118,913 | ₩121,191 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩119,155 | ₩119,865 | ₩118,860 | ₩119,650 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩117,212 | ₩118,659 | ₩117,212 | ₩118,659 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,721 | ₩117,975 | ₩116,729 | ₩117,185 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩119,463 | ₩119,476 | ₩117,520 | ₩117,707 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩120,334 | ₩120,334 | ₩119,155 | ₩119,972 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩118,270 | ₩120,508 | ₩118,270 | ₩120,387 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩117,252 | ₩118,686 | ₩116,729 | ₩117,975 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩117,131 | ₩118,712 | ₩116,448 | ₩116,716 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩119,114 | ₩119,114 | ₩116,823 | ₩117,158 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩120,160 | ₩120,160 | ₩117,587 | ₩118,820 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,722 | ₩121,111 | ₩120,240 | ₩120,776 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,659 | ₩119,959 | ₩118,659 | ₩119,704 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,587 | ₩118,699 | ₩117,466 | ₩118,498 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,855 | ₩118,833 | ₩117,855 | ₩117,922 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,907 | ₩117,627 | ₩114,907 | ₩117,426 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,915 | ₩114,210 | ₩113,366 | ₩113,660 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩115,483 | ₩115,751 | ₩114,331 | ₩114,893 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩115,027 | ₩116,408 | ₩114,679 | ₩114,679 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,845 | ₩115,845 | ₩114,652 | ₩115,269 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,528 | ₩116,823 | ₩115,617 | ₩116,408 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩116,381 | ₩116,702 | ₩115,684 | ₩116,394 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,895 | ₩117,895 | ₩115,630 | ₩115,831 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,913 | ₩119,222 | ₩117,962 | ₩118,163 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩117,145 | ₩118,980 | ₩117,091 | ₩118,980 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,957 | ₩117,185 | ₩115,831 | ₩116,434 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,815 | ₩118,230 | ₩116,046 | ₩117,064 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,930 | ₩118,592 | ₩116,649 | ₩117,922 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩116,488 | ₩117,453 | ₩116,019 | ₩117,078 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,940 | ₩118,954 | ₩116,461 | ₩116,783 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩117,185 | ₩118,994 | ₩117,158 | ₩118,243 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,689 | ₩117,640 | ₩116,099 | ₩117,640 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩115,336 | ₩115,429 | ₩113,486 | ₩115,228 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩116,126 | ₩116,421 | ₩115,523 | ₩115,684 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩116,488 | ₩117,734 | ₩116,166 | ₩116,609 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,823 | ₩118,552 | ₩116,823 | ₩117,493 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,875 | ₩116,153 | ₩113,875 | ₩116,153 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩113,352 | ₩113,500 | ₩112,575 | ₩112,830 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩114,143 | ₩114,612 | ₩112,253 | ₩112,280 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩114,317 | ₩115,202 | ₩114,264 | ₩114,264 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,996 | ₩115,644 | ₩113,996 | ₩115,269 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩112,173 | ₩113,098 | ₩111,851 | ₩112,749 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,714 | ₩113,902 | ₩112,669 | ₩112,789 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,928 | ₩114,210 | ₩111,999 | ₩112,535 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,553 | ₩114,907 | ₩113,473 | ₩113,996 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩115,054 | ₩115,054 | ₩113,419 | ₩113,969 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,689 | ₩116,716 | ₩115,269 | ₩115,322 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,729 | ₩117,319 | ₩116,233 | ₩116,729 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,702 | ₩117,627 | ₩115,872 | ₩115,992 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩117,466 | ₩117,466 | ₩115,858 | ₩116,126 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩118,297 | ₩118,753 | ₩117,721 | ₩118,458 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,806 | ₩119,905 | ₩118,203 | ₩118,753 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,716 | ₩118,820 | ₩116,434 | ₩118,619 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩116,475 | ₩117,587 | ₩115,791 | ₩117,480 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩119,155 | ₩119,155 | ₩116,622 | ₩117,614 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩120,401 | ₩120,803 | ₩119,409 | ₩120,387 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,776 | ₩120,950 | ₩119,021 | ₩120,200 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩122,371 | ₩123,000 | ₩121,634 | ₩122,357 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,990 | ₩123,067 | ₩120,990 | ₩123,067 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,706 | ₩122,706 | ₩120,575 | ₩121,580 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,907 | ₩123,684 | ₩122,357 | ₩122,625 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,821 | ₩123,295 | ₩121,486 | ₩122,746 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,950 | ₩122,076 | ₩120,950 | ₩122,036 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,950 | ₩120,964 | ₩119,503 | ₩120,401 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,763 | ₩121,245 | ₩120,052 | ₩121,245 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩121,004 | ₩121,138 | ₩120,401 | ₩121,111 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩121,433 | ₩122,290 | ₩120,977 | ₩121,191 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩121,218 | ₩122,598 | ₩120,923 | ₩121,165 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,964 | ₩121,995 | ₩119,811 | ₩120,736 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,749 | ₩120,883 | ₩119,892 | ₩120,602 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,870 | ₩121,031 | ₩120,213 | ₩120,562 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,660 | ₩121,674 | ₩120,039 | ₩120,361 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,932 | ₩121,272 | ₩119,932 | ₩121,084 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩119,490 | ₩120,655 | ₩118,163 | ₩118,324 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,624 | ₩120,977 | ₩119,530 | ₩120,642 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,721 | ₩119,088 | ₩116,622 | ₩117,225 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩116,140 | ₩117,989 | ₩116,140 | ₩117,989 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,630 | ₩116,381 | ₩114,719 | ₩116,153 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,711 | ₩116,327 | ₩115,590 | ₩115,684 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩116,341 | ₩116,354 | ₩114,934 | ₩115,443 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩116,099 | ₩117,721 | ₩116,099 | ₩116,609 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩116,086 | ₩116,595 | ₩115,671 | ₩116,287 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩117,252 | ₩117,252 | ₩115,831 | ₩116,193 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,970 | ₩117,989 | ₩116,970 | ₩117,359 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩114,438 | ₩116,743 | ₩114,371 | ₩116,716 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩113,433 | ₩115,175 | ₩113,245 | ₩115,041 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,893 | ₩115,483 | ₩114,759 | ₩114,813 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩116,448 | ₩116,501 | ₩113,754 | ₩115,269 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩115,349 | ₩116,729 | ₩115,228 | ₩116,729 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩115,188 | ₩115,295 | ₩113,969 | ₩115,282 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩114,022 | ₩114,880 | ₩113,486 | ₩114,800 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,800 | ₩115,295 | ₩113,660 | ₩113,660 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,523 | ₩116,609 | ₩113,794 | ₩114,558 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩114,130 | ₩116,475 | ₩114,130 | ₩115,443 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,602 | ₩114,304 | ₩112,562 | ₩113,379 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩113,419 | ₩113,728 | ₩111,262 | ₩112,535 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,942 | ₩113,942 | ₩112,441 | ₩113,728 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,794 | ₩114,076 | ₩113,433 | ₩113,674 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩115,255 | ₩115,376 | ₩114,478 | ₩114,679 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩115,456 | ₩115,671 | ₩115,081 | ₩115,215 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,550 | ₩115,550 | ₩115,081 | ₩115,443 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,518 | ₩115,590 | ₩114,518 | ₩115,523 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩114,371 | ₩115,041 | ₩114,103 | ₩114,371 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩114,116 | ₩115,054 | ₩113,794 | ₩114,974 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,964 | ₩114,424 | ₩112,964 | ₩113,915 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,696 | ₩114,103 | ₩112,696 | ₩112,910 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩113,352 | ₩113,674 | ₩112,696 | ₩112,696 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩115,121 | ₩115,121 | ₩112,294 | ₩113,245 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,942 | ₩115,617 | ₩113,942 | ₩115,349 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩113,004 | ₩113,754 | ₩112,883 | ₩113,647 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,642 | ₩113,540 | ₩111,758 | ₩112,709 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩110,029 | ₩111,892 | ₩109,815 | ₩111,758 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,945 | ₩112,361 | ₩109,774 | ₩109,868 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩112,106 | ₩112,106 | ₩111,235 | ₩111,369 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,825 | ₩111,851 | ₩111,181 | ₩111,315 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩112,119 | ₩112,119 | ₩111,034 | ₩111,302 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,999 | ₩112,696 | ₩111,945 | ₩112,294 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,602 | ₩112,977 | ₩111,624 | ₩111,677 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,969 | ₩114,438 | ₩112,803 | ₩112,803 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩115,121 | ₩115,121 | ₩113,875 | ₩114,384 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,907 | ₩115,470 | ₩114,532 | ₩115,135 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩113,245 | ₩115,148 | ₩113,245 | ₩115,041 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩111,409 | ₩112,696 | ₩111,222 | ₩112,629 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,506 | ₩111,972 | ₩109,145 | ₩111,061 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩110,284 | ₩110,954 | ₩109,024 | ₩109,145 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,841 | ₩110,377 | ₩109,506 | ₩110,002 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,582 | ₩110,190 | ₩108,300 | ₩109,694 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,671 | ₩109,640 | ₩107,537 | ₩108,649 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,987 | ₩108,488 | ₩106,960 | ₩107,577 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩107,309 | ₩108,622 | ₩107,309 | ₩107,537 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩107,175 | ₩108,367 | ₩107,175 | ₩107,778 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,878 | ₩107,054 | ₩103,878 | ₩106,934 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,962 | ₩103,865 | ₩101,962 | ₩103,758 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩102,002 | ₩102,002 | ₩100,542 | ₩101,574 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩102,297 | ₩102,780 | ₩101,842 | ₩102,498 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩101,399 | ₩103,007 | ₩101,399 | ₩102,284 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩101,198 | ₩102,391 | ₩100,877 | ₩101,815 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,681 | ₩102,378 | ₩101,145 | ₩102,297 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,502 | ₩102,016 | ₩100,408 | ₩101,801 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,671 | ₩101,426 | ₩99,671 | ₩100,850 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,510 | ₩100,019 | ₩98,840 | ₩99,108 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩100,314 | ₩100,314 | ₩99,429 | ₩99,483 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,475 | ₩100,676 | ₩99,845 | ₩100,662 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,475 | ₩100,957 | ₩100,394 | ₩100,448 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,845 | ₩100,676 | ₩99,845 | ₩100,287 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩100,220 | ₩100,448 | ₩99,979 | ₩100,260 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩100,073 | ₩100,595 | ₩100,006 | ₩100,180 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,764 | ₩100,368 | ₩99,657 | ₩100,341 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩98,384 | ₩99,617 | ₩98,384 | ₩99,550 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,831 | ₩100,381 | ₩99,175 | ₩99,403 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,518 | ₩99,979 | ₩98,518 | ₩99,617 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,505 | ₩98,840 | ₩97,741 | ₩98,666 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩99,188 | ₩99,269 | ₩98,478 | ₩98,746 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,614 | ₩101,614 | ₩98,974 | ₩99,215 | -2.36% | 5만 |
|---|