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 | ₩131,426 | ₩134,099 | ₩131,426 | ₩133,751 | +1.77% | 34.2만 |
| 2026.10.08 | ₩132,148 | ₩132,161 | ₩129,315 | ₩132,108 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,600 | ₩134,125 | ₩131,399 | ₩132,816 | +0.92% | 38.4만 |
| 2026.10.06 | ₩131,640 | ₩132,375 | ₩129,876 | ₩131,413 | -0.17% | 32.8만 |
| 2026.10.05 | ₩131,840 | ₩132,255 | ₩130,731 | ₩131,252 | -0.45% | 57.7만 |
| 2026.10.02 | ₩132,736 | ₩132,936 | ₩131,292 | ₩131,827 | -0.68% | 66.4만 |
| 2026.10.01 | ₩133,698 | ₩134,085 | ₩132,121 | ₩132,295 | -1.05% | 23.5만 |
| 2026.09.30 | ₩136,932 | ₩137,306 | ₩134,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,326 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,346 | ₩138,054 | ₩135,542 | ₩136,651 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,330 | ₩138,308 | ₩136,304 | ₩137,894 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩137,105 | ₩137,346 | ₩135,622 | ₩137,012 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩135,702 | ₩137,533 | ₩135,301 | ₩136,758 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩137,840 | ₩138,495 | ₩134,727 | ₩135,395 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩136,117 | ₩137,907 | ₩135,368 | ₩137,533 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩135,676 | ₩137,199 | ₩134,967 | ₩136,624 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,330 | ₩136,611 | ₩135,288 | ₩135,676 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,451 | ₩136,985 | ₩135,863 | ₩136,664 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩135,061 | ₩135,863 | ₩134,727 | ₩135,275 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩135,649 | ₩136,183 | ₩134,085 | ₩134,820 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩137,172 | ₩137,640 | ₩136,010 | ₩136,050 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,250 | ₩136,464 | ₩134,967 | ₩135,061 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩136,892 | ₩136,892 | ₩135,261 | ₩135,328 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,319 | ₩137,774 | ₩136,370 | ₩136,558 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,613 | ₩137,934 | ₩136,517 | ₩137,212 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩139,644 | ₩140,059 | ₩139,404 | ₩139,885 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,475 | ₩141,475 | ₩139,056 | ₩140,874 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩139,751 | ₩141,983 | ₩139,738 | ₩140,526 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩140,019 | ₩140,313 | ₩138,522 | ₩138,950 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,308 | ₩138,762 | ₩137,239 | ₩138,495 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩139,765 | ₩139,845 | ₩138,335 | ₩138,923 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,272 | ₩140,967 | ₩139,711 | ₩139,952 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,306 | ₩143,306 | ₩141,488 | ₩141,555 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩142,811 | ₩144,241 | ₩142,811 | ₩143,533 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,437 | ₩142,945 | ₩141,382 | ₩142,718 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩140,994 | ₩143,520 | ₩140,914 | ₩142,705 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩143,800 | ₩143,854 | ₩141,048 | ₩141,275 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩142,758 | ₩145,203 | ₩142,745 | ₩144,535 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩138,976 | ₩140,794 | ₩138,976 | ₩140,727 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,277 | ₩138,134 | ₩135,702 | ₩137,747 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩136,731 | ₩137,359 | ₩135,863 | ₩137,186 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩138,816 | ₩138,816 | ₩137,252 | ₩137,627 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩136,758 | ₩138,108 | ₩135,889 | ₩137,613 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩138,909 | ₩139,457 | ₩137,065 | ₩137,426 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,584 | ₩138,803 | ₩136,584 | ₩138,789 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩137,119 | ₩137,426 | ₩135,970 | ₩136,932 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩138,642 | ₩139,431 | ₩136,197 | ₩136,932 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,373 | ₩138,776 | ₩135,609 | ₩136,918 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩134,807 | ₩135,408 | ₩133,644 | ₩135,288 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩136,170 | ₩136,691 | ₩133,177 | ₩134,460 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,304 | ₩136,397 | ₩134,032 | ₩135,796 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩137,025 | ₩137,399 | ₩135,916 | ₩136,918 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩139,030 | ₩139,604 | ₩137,921 | ₩138,308 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩139,056 | ₩140,339 | ₩138,522 | ₩138,923 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,279 | ₩138,669 | ₩136,598 | ₩137,506 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,252 | ₩137,520 | ₩136,304 | ₩136,811 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩133,791 | ₩137,172 | ₩133,203 | ₩136,290 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩135,047 | ₩135,248 | ₩134,179 | ₩134,486 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩131,974 | ₩134,927 | ₩131,947 | ₩134,887 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩134,941 | ₩135,729 | ₩132,094 | ₩132,094 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,524 | ₩135,849 | ₩133,524 | ₩134,860 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩133,056 | ₩134,941 | ₩132,281 | ₩133,805 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,453 | ₩132,642 | ₩131,453 | ₩132,281 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩132,923 | ₩133,056 | ₩131,439 | ₩132,094 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩134,232 | ₩134,713 | ₩133,190 | ₩133,618 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,451 | ₩136,825 | ₩133,591 | ₩134,313 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,304 | ₩137,640 | ₩135,956 | ₩136,598 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩137,079 | ₩137,787 | ₩136,745 | ₩136,798 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩137,172 | ₩138,575 | ₩137,172 | ₩138,201 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,366 | ₩134,900 | ₩132,709 | ₩133,965 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩132,201 | ₩134,914 | ₩131,800 | ₩134,914 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩132,722 | ₩132,949 | ₩130,745 | ₩131,346 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩134,125 | ₩134,125 | ₩131,947 | ₩132,308 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,589 | ₩133,818 | ₩132,094 | ₩133,805 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,232 | ₩132,629 | ₩128,232 | ₩132,468 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,404 | ₩129,903 | ₩127,404 | ₩128,206 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩126,909 | ₩127,992 | ₩126,335 | ₩127,056 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩124,664 | ₩126,027 | ₩124,584 | ₩125,774 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩123,782 | ₩124,290 | ₩123,221 | ₩123,796 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩124,798 | ₩124,798 | ₩121,417 | ₩122,780 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,397 | ₩125,079 | ₩123,395 | ₩124,050 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩125,733 | ₩125,800 | ₩123,542 | ₩124,678 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,575 | ₩126,575 | ₩124,825 | ₩125,252 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩127,658 | ₩127,658 | ₩126,589 | ₩126,615 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,600 | ₩127,751 | ₩125,439 | ₩127,043 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩125,733 | ₩126,802 | ₩124,691 | ₩124,731 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,651 | ₩125,680 | ₩124,197 | ₩125,333 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩124,758 | ₩125,920 | ₩123,582 | ₩123,729 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,263 | ₩125,520 | ₩123,796 | ₩123,863 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩121,938 | ₩124,103 | ₩121,871 | ₩123,528 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,571 | ₩120,295 | ₩118,477 | ₩120,295 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩119,800 | ₩119,961 | ₩118,263 | ₩118,918 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩121,684 | ₩122,272 | ₩119,880 | ₩120,655 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,462 | ₩124,130 | ₩121,885 | ₩122,566 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩122,700 | ₩124,344 | ₩122,700 | ₩123,756 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩122,059 | ₩123,582 | ₩121,778 | ₩122,767 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,566 | ₩122,941 | ₩121,444 | ₩121,858 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩121,738 | ₩122,673 | ₩121,417 | ₩122,286 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩118,998 | ₩120,936 | ₩118,584 | ₩120,856 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩118,825 | ₩119,533 | ₩118,531 | ₩119,319 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩116,887 | ₩118,330 | ₩116,887 | ₩118,330 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,395 | ₩117,649 | ₩116,406 | ₩116,860 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩119,132 | ₩119,145 | ₩117,194 | ₩117,381 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩120,001 | ₩120,001 | ₩118,825 | ₩119,640 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩117,943 | ₩120,174 | ₩117,943 | ₩120,054 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩116,927 | ₩118,357 | ₩116,406 | ₩117,649 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩116,807 | ₩118,384 | ₩116,125 | ₩116,393 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩118,785 | ₩118,785 | ₩116,500 | ₩116,834 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩119,827 | ₩119,827 | ₩117,261 | ₩118,491 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,388 | ₩120,776 | ₩119,907 | ₩120,442 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,330 | ₩119,626 | ₩118,330 | ₩119,373 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,261 | ₩118,370 | ₩117,141 | ₩118,170 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,528 | ₩118,504 | ₩117,528 | ₩117,595 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,589 | ₩117,301 | ₩114,589 | ₩117,101 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,600 | ₩113,894 | ₩113,052 | ₩113,346 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩115,163 | ₩115,430 | ₩114,014 | ₩114,575 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩114,709 | ₩116,085 | ₩114,361 | ₩114,361 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,524 | ₩115,524 | ₩114,335 | ₩114,949 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,206 | ₩116,500 | ₩115,297 | ₩116,085 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩116,059 | ₩116,379 | ₩115,364 | ₩116,072 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,569 | ₩117,569 | ₩115,310 | ₩115,511 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,584 | ₩118,892 | ₩117,635 | ₩117,836 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩116,820 | ₩118,651 | ₩116,767 | ₩118,651 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,633 | ₩116,860 | ₩115,511 | ₩116,112 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,488 | ₩117,903 | ₩115,724 | ₩116,740 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,606 | ₩118,263 | ₩116,326 | ₩117,595 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩116,165 | ₩117,128 | ₩115,698 | ₩116,753 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,611 | ₩118,624 | ₩116,139 | ₩116,459 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩116,860 | ₩118,664 | ₩116,834 | ₩117,916 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,366 | ₩117,315 | ₩115,778 | ₩117,315 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩115,016 | ₩115,110 | ₩113,172 | ₩114,909 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩115,805 | ₩116,099 | ₩115,203 | ₩115,364 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩116,165 | ₩117,408 | ₩115,845 | ₩116,286 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,500 | ₩118,223 | ₩116,500 | ₩117,168 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,560 | ₩115,831 | ₩113,560 | ₩115,831 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩113,038 | ₩113,185 | ₩112,263 | ₩112,517 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩113,827 | ₩114,295 | ₩111,943 | ₩111,969 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩114,001 | ₩114,883 | ₩113,947 | ₩113,947 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,680 | ₩115,324 | ₩113,680 | ₩114,949 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩111,863 | ₩112,785 | ₩111,542 | ₩112,437 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,399 | ₩113,586 | ₩112,357 | ₩112,477 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,613 | ₩113,894 | ₩111,689 | ₩112,223 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,239 | ₩114,589 | ₩113,159 | ₩113,680 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩114,736 | ₩114,736 | ₩113,105 | ₩113,653 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,366 | ₩116,393 | ₩114,949 | ₩115,003 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,406 | ₩116,994 | ₩115,912 | ₩116,406 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,379 | ₩117,301 | ₩115,551 | ₩115,671 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩117,141 | ₩117,141 | ₩115,537 | ₩115,805 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩117,969 | ₩118,424 | ₩117,395 | ₩118,130 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,477 | ₩119,573 | ₩117,876 | ₩118,424 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,393 | ₩118,491 | ₩116,112 | ₩118,290 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩116,152 | ₩117,261 | ₩115,471 | ₩117,154 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩118,825 | ₩118,825 | ₩116,299 | ₩117,288 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩120,067 | ₩120,468 | ₩119,079 | ₩120,054 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,442 | ₩120,615 | ₩118,691 | ₩119,867 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩122,032 | ₩122,660 | ₩121,297 | ₩122,018 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,655 | ₩122,727 | ₩120,655 | ₩122,727 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,366 | ₩122,366 | ₩120,241 | ₩121,243 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,566 | ₩123,341 | ₩122,018 | ₩122,286 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,484 | ₩122,954 | ₩121,150 | ₩122,406 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,615 | ₩121,738 | ₩120,615 | ₩121,698 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,615 | ₩120,629 | ₩119,172 | ₩120,067 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,428 | ₩120,909 | ₩119,720 | ₩120,909 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩120,669 | ₩120,802 | ₩120,067 | ₩120,776 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩121,096 | ₩121,952 | ₩120,642 | ₩120,856 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩120,883 | ₩122,259 | ₩120,589 | ₩120,829 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,629 | ₩121,658 | ₩119,479 | ₩120,402 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,415 | ₩120,549 | ₩119,560 | ₩120,268 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,535 | ₩120,696 | ₩119,880 | ₩120,228 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,324 | ₩121,337 | ₩119,707 | ₩120,027 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,600 | ₩120,936 | ₩119,600 | ₩120,749 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩119,159 | ₩120,321 | ₩117,836 | ₩117,996 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,292 | ₩120,642 | ₩119,199 | ₩120,308 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,395 | ₩118,758 | ₩116,299 | ₩116,900 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩115,818 | ₩117,662 | ₩115,818 | ₩117,662 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,310 | ₩116,059 | ₩114,401 | ₩115,831 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,390 | ₩116,005 | ₩115,270 | ₩115,364 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩116,018 | ₩116,032 | ₩114,615 | ₩115,123 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩115,778 | ₩117,395 | ₩115,778 | ₩116,286 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩115,765 | ₩116,272 | ₩115,350 | ₩115,965 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩116,927 | ₩116,927 | ₩115,511 | ₩115,871 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,647 | ₩117,662 | ₩116,647 | ₩117,034 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩114,121 | ₩116,419 | ₩114,054 | ₩116,393 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩113,119 | ₩114,856 | ₩112,932 | ₩114,722 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,575 | ₩115,163 | ₩114,442 | ₩114,495 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩116,125 | ₩116,179 | ₩113,439 | ₩114,949 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩115,030 | ₩116,406 | ₩114,909 | ₩116,406 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩114,869 | ₩114,976 | ₩113,653 | ₩114,963 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩113,707 | ₩114,562 | ₩113,172 | ₩114,482 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,482 | ₩114,976 | ₩113,346 | ₩113,346 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,203 | ₩116,286 | ₩113,479 | ₩114,241 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩113,814 | ₩116,152 | ₩113,814 | ₩115,123 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,290 | ₩113,987 | ₩112,250 | ₩113,065 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩113,105 | ₩113,413 | ₩110,954 | ₩112,223 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,626 | ₩113,626 | ₩112,130 | ₩113,413 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,479 | ₩113,760 | ₩113,119 | ₩113,359 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩114,936 | ₩115,056 | ₩114,161 | ₩114,361 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩115,136 | ₩115,350 | ₩114,762 | ₩114,896 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,230 | ₩115,230 | ₩114,762 | ₩115,123 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,201 | ₩115,270 | ₩114,201 | ₩115,203 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩114,054 | ₩114,722 | ₩113,787 | ₩114,054 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩113,800 | ₩114,736 | ₩113,479 | ₩114,655 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,651 | ₩114,108 | ₩112,651 | ₩113,600 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,384 | ₩113,787 | ₩112,384 | ₩112,597 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩113,038 | ₩113,359 | ₩112,384 | ₩112,384 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩114,802 | ₩114,802 | ₩111,983 | ₩112,932 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,626 | ₩115,297 | ₩113,626 | ₩115,030 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩112,691 | ₩113,439 | ₩112,571 | ₩113,332 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,330 | ₩113,226 | ₩111,448 | ₩112,397 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩109,724 | ₩111,582 | ₩109,511 | ₩111,448 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,635 | ₩112,050 | ₩109,471 | ₩109,564 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩111,796 | ₩111,796 | ₩110,927 | ₩111,061 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,515 | ₩111,542 | ₩110,874 | ₩111,007 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩111,809 | ₩111,809 | ₩110,727 | ₩110,994 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,689 | ₩112,384 | ₩111,635 | ₩111,983 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,290 | ₩112,664 | ₩111,315 | ₩111,368 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,653 | ₩114,121 | ₩112,491 | ₩112,491 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩114,802 | ₩114,802 | ₩113,560 | ₩114,067 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,589 | ₩115,150 | ₩114,214 | ₩114,816 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩112,932 | ₩114,829 | ₩112,932 | ₩114,722 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩111,101 | ₩112,384 | ₩110,914 | ₩112,317 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,203 | ₩111,662 | ₩108,842 | ₩110,753 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩109,978 | ₩110,646 | ₩108,722 | ₩108,842 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,537 | ₩110,072 | ₩109,203 | ₩109,698 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,281 | ₩109,885 | ₩108,001 | ₩109,390 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,373 | ₩109,337 | ₩107,239 | ₩108,348 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,691 | ₩108,188 | ₩106,664 | ₩107,279 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩107,012 | ₩108,321 | ₩107,012 | ₩107,239 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩106,878 | ₩108,067 | ₩106,878 | ₩107,479 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,591 | ₩106,758 | ₩103,591 | ₩106,638 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,680 | ₩103,577 | ₩101,680 | ₩103,470 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩101,720 | ₩101,720 | ₩100,263 | ₩101,292 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩102,014 | ₩102,495 | ₩101,560 | ₩102,214 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩101,119 | ₩102,722 | ₩101,119 | ₩102,001 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩100,918 | ₩102,107 | ₩100,597 | ₩101,533 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,399 | ₩102,094 | ₩100,865 | ₩102,014 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,223 | ₩101,733 | ₩100,130 | ₩101,519 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,395 | ₩101,145 | ₩99,395 | ₩100,571 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,234 | ₩99,742 | ₩98,566 | ₩98,833 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩100,036 | ₩100,036 | ₩99,154 | ₩99,208 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,197 | ₩100,397 | ₩99,568 | ₩100,384 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,197 | ₩100,678 | ₩100,116 | ₩100,170 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,568 | ₩100,397 | ₩99,568 | ₩100,009 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩99,943 | ₩100,170 | ₩99,702 | ₩99,983 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩99,796 | ₩100,317 | ₩99,729 | ₩99,903 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,488 | ₩100,090 | ₩99,381 | ₩100,063 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩98,112 | ₩99,341 | ₩98,112 | ₩99,274 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,555 | ₩100,103 | ₩98,900 | ₩99,127 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,246 | ₩99,702 | ₩98,246 | ₩99,341 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,232 | ₩98,566 | ₩97,470 | ₩98,393 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩98,914 | ₩98,994 | ₩98,205 | ₩98,473 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,332 | ₩101,332 | ₩98,700 | ₩98,940 | -2.36% | 5만 |
|---|