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 | ₩131,197 | ₩133,865 | ₩131,197 | ₩133,518 | +1.77% | 34.2만 |
| 2026.10.08 | ₩131,917 | ₩131,931 | ₩129,089 | ₩131,877 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,370 | ₩133,892 | ₩131,170 | ₩132,584 | +0.92% | 38.4만 |
| 2026.10.06 | ₩131,410 | ₩132,144 | ₩129,650 | ₩131,184 | -0.17% | 32.8만 |
| 2026.10.05 | ₩131,610 | ₩132,024 | ₩130,503 | ₩131,024 | -0.45% | 57.7만 |
| 2026.10.02 | ₩132,504 | ₩132,704 | ₩131,064 | ₩131,597 | -0.68% | 66.4만 |
| 2026.10.01 | ₩133,465 | ₩133,852 | ₩131,891 | ₩132,064 | -1.05% | 23.5만 |
| 2026.09.30 | ₩136,693 | ₩137,066 | ₩134,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,092 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,106 | ₩137,813 | ₩135,306 | ₩136,413 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,093 | ₩138,067 | ₩136,066 | ₩137,653 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩136,866 | ₩137,106 | ₩135,386 | ₩136,773 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩135,466 | ₩137,293 | ₩135,065 | ₩136,520 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩137,600 | ₩138,254 | ₩134,492 | ₩135,159 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩135,879 | ₩137,667 | ₩135,132 | ₩137,293 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩135,439 | ₩136,960 | ₩134,732 | ₩136,386 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,093 | ₩136,373 | ₩135,052 | ₩135,439 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,213 | ₩136,746 | ₩135,626 | ₩136,426 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩134,825 | ₩135,626 | ₩134,492 | ₩135,039 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩135,412 | ₩135,946 | ₩133,852 | ₩134,585 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩136,933 | ₩137,400 | ₩135,772 | ₩135,813 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,013 | ₩136,226 | ₩134,732 | ₩134,825 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩136,653 | ₩136,653 | ₩135,025 | ₩135,092 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,080 | ₩137,533 | ₩136,133 | ₩136,319 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,373 | ₩137,693 | ₩136,279 | ₩136,973 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩139,401 | ₩139,814 | ₩139,161 | ₩139,641 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,228 | ₩141,228 | ₩138,814 | ₩140,628 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩139,508 | ₩141,735 | ₩139,494 | ₩140,281 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩139,774 | ₩140,068 | ₩138,280 | ₩138,707 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,067 | ₩138,520 | ₩137,000 | ₩138,254 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩139,521 | ₩139,601 | ₩138,094 | ₩138,681 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,028 | ₩140,722 | ₩139,468 | ₩139,708 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,056 | ₩143,056 | ₩141,242 | ₩141,309 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩142,562 | ₩143,990 | ₩142,562 | ₩143,283 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,189 | ₩142,696 | ₩141,135 | ₩142,469 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩140,748 | ₩143,269 | ₩140,668 | ₩142,456 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩143,550 | ₩143,603 | ₩140,802 | ₩141,028 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩142,509 | ₩144,950 | ₩142,496 | ₩144,283 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩138,734 | ₩140,548 | ₩138,734 | ₩140,481 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,039 | ₩137,894 | ₩135,466 | ₩137,507 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩136,493 | ₩137,120 | ₩135,626 | ₩136,946 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩138,574 | ₩138,574 | ₩137,013 | ₩137,387 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩136,520 | ₩137,867 | ₩135,652 | ₩137,373 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩138,667 | ₩139,214 | ₩136,826 | ₩137,186 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,346 | ₩138,561 | ₩136,346 | ₩138,547 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩136,880 | ₩137,186 | ₩135,732 | ₩136,693 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩138,400 | ₩139,187 | ₩135,959 | ₩136,693 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,133 | ₩138,534 | ₩135,372 | ₩136,680 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩134,572 | ₩135,172 | ₩133,411 | ₩135,052 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩135,933 | ₩136,453 | ₩132,944 | ₩134,225 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,066 | ₩136,159 | ₩133,798 | ₩135,559 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩136,786 | ₩137,160 | ₩135,679 | ₩136,680 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩138,787 | ₩139,361 | ₩137,680 | ₩138,067 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩138,814 | ₩140,095 | ₩138,280 | ₩138,681 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,040 | ₩138,427 | ₩136,359 | ₩137,267 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,013 | ₩137,280 | ₩136,066 | ₩136,573 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩133,558 | ₩136,933 | ₩132,971 | ₩136,053 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩134,812 | ₩135,012 | ₩133,945 | ₩134,252 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩131,744 | ₩134,692 | ₩131,717 | ₩134,652 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩134,705 | ₩135,492 | ₩131,864 | ₩131,864 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,291 | ₩135,612 | ₩133,291 | ₩134,625 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩132,824 | ₩134,705 | ₩132,051 | ₩133,571 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,224 | ₩132,411 | ₩131,224 | ₩132,051 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩132,691 | ₩132,824 | ₩131,210 | ₩131,864 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩133,998 | ₩134,479 | ₩132,958 | ₩133,385 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,213 | ₩136,586 | ₩133,358 | ₩134,078 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,066 | ₩137,400 | ₩135,719 | ₩136,359 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩136,840 | ₩137,547 | ₩136,506 | ₩136,560 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩136,933 | ₩138,334 | ₩136,933 | ₩137,960 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,132 | ₩134,665 | ₩132,478 | ₩133,731 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩131,971 | ₩134,679 | ₩131,570 | ₩134,679 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩132,491 | ₩132,718 | ₩130,517 | ₩131,117 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩133,892 | ₩133,892 | ₩131,717 | ₩132,077 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,357 | ₩133,585 | ₩131,864 | ₩133,571 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,009 | ₩132,398 | ₩128,009 | ₩132,237 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,182 | ₩129,676 | ₩127,182 | ₩127,982 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩126,688 | ₩127,769 | ₩126,114 | ₩126,835 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩124,447 | ₩125,808 | ₩124,367 | ₩125,554 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩123,567 | ₩124,073 | ₩123,006 | ₩123,580 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩124,580 | ₩124,580 | ₩121,205 | ₩122,566 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,180 | ₩124,861 | ₩123,180 | ₩123,833 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩125,514 | ₩125,581 | ₩123,326 | ₩124,460 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,355 | ₩126,355 | ₩124,607 | ₩125,034 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩127,435 | ₩127,435 | ₩126,368 | ₩126,395 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,381 | ₩127,528 | ₩125,221 | ₩126,821 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩125,514 | ₩126,581 | ₩124,474 | ₩124,514 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,434 | ₩125,461 | ₩123,980 | ₩125,114 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩124,540 | ₩125,701 | ₩123,366 | ₩123,513 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,047 | ₩125,301 | ₩123,580 | ₩123,647 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩121,726 | ₩123,887 | ₩121,659 | ₩123,313 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,364 | ₩120,085 | ₩118,271 | ₩120,085 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩119,591 | ₩119,751 | ₩118,057 | ₩118,711 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩121,472 | ₩122,059 | ₩119,671 | ₩120,445 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,246 | ₩123,913 | ₩121,672 | ₩122,353 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩122,486 | ₩124,127 | ₩122,486 | ₩123,540 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩121,846 | ₩123,366 | ₩121,566 | ₩122,553 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,353 | ₩122,726 | ₩121,232 | ₩121,646 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩121,526 | ₩122,459 | ₩121,205 | ₩122,073 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩118,791 | ₩120,725 | ₩118,377 | ₩120,645 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩118,617 | ₩119,325 | ₩118,324 | ₩119,111 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩116,683 | ₩118,124 | ₩116,683 | ₩118,124 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,190 | ₩117,444 | ₩116,203 | ₩116,657 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩118,924 | ₩118,938 | ₩116,990 | ₩117,177 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩119,791 | ₩119,791 | ₩118,617 | ₩119,431 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩117,737 | ₩119,965 | ₩117,737 | ₩119,845 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩116,723 | ₩118,151 | ₩116,203 | ₩117,444 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩116,603 | ₩118,177 | ₩115,923 | ₩116,190 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩118,577 | ₩118,577 | ₩116,296 | ₩116,630 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩119,618 | ₩119,618 | ₩117,057 | ₩118,284 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,178 | ₩120,565 | ₩119,698 | ₩120,232 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,124 | ₩119,418 | ₩118,124 | ₩119,164 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,057 | ₩118,164 | ₩116,937 | ₩117,964 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,324 | ₩118,297 | ₩117,324 | ₩117,390 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,389 | ₩117,097 | ₩114,389 | ₩116,897 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,402 | ₩113,695 | ₩112,855 | ₩113,148 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩114,962 | ₩115,229 | ₩113,815 | ₩114,375 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩114,509 | ₩115,883 | ₩114,162 | ₩114,162 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,323 | ₩115,323 | ₩114,135 | ₩114,749 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,003 | ₩116,296 | ₩115,096 | ₩115,883 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩115,856 | ₩116,176 | ₩115,162 | ₩115,870 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,364 | ₩117,364 | ₩115,109 | ₩115,309 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,377 | ₩118,684 | ₩117,430 | ₩117,630 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩116,617 | ₩118,444 | ₩116,563 | ₩118,444 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,430 | ₩116,657 | ₩115,309 | ₩115,910 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,284 | ₩117,697 | ₩115,523 | ₩116,536 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,403 | ₩118,057 | ₩116,123 | ₩117,390 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩115,963 | ₩116,923 | ₩115,496 | ₩116,550 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,404 | ₩118,417 | ₩115,936 | ₩116,256 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩116,657 | ₩118,457 | ₩116,630 | ₩117,710 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,163 | ₩117,110 | ₩115,576 | ₩117,110 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩114,816 | ₩114,909 | ₩112,975 | ₩114,709 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩115,603 | ₩115,896 | ₩115,002 | ₩115,162 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩115,963 | ₩117,203 | ₩115,643 | ₩116,083 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,296 | ₩118,017 | ₩116,296 | ₩116,963 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,362 | ₩115,629 | ₩113,362 | ₩115,629 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩112,841 | ₩112,988 | ₩112,068 | ₩112,321 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩113,628 | ₩114,095 | ₩111,748 | ₩111,774 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩113,802 | ₩114,682 | ₩113,748 | ₩113,748 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,482 | ₩115,122 | ₩113,482 | ₩114,749 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩111,667 | ₩112,588 | ₩111,347 | ₩112,241 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,202 | ₩113,388 | ₩112,161 | ₩112,281 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,415 | ₩113,695 | ₩111,494 | ₩112,028 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,041 | ₩114,389 | ₩112,961 | ₩113,482 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩114,536 | ₩114,536 | ₩112,908 | ₩113,455 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,163 | ₩116,190 | ₩114,749 | ₩114,802 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,203 | ₩116,790 | ₩115,709 | ₩116,203 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,176 | ₩117,097 | ₩115,349 | ₩115,469 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩116,937 | ₩116,937 | ₩115,336 | ₩115,603 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩117,764 | ₩118,217 | ₩117,190 | ₩117,924 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,271 | ₩119,365 | ₩117,670 | ₩118,217 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,190 | ₩118,284 | ₩115,910 | ₩118,084 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩115,950 | ₩117,057 | ₩115,269 | ₩116,950 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩118,617 | ₩118,617 | ₩116,096 | ₩117,083 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩119,858 | ₩120,258 | ₩118,871 | ₩119,845 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,232 | ₩120,405 | ₩118,484 | ₩119,658 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩121,819 | ₩122,446 | ₩121,085 | ₩121,806 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,445 | ₩122,513 | ₩120,445 | ₩122,513 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,153 | ₩122,153 | ₩120,032 | ₩121,032 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,353 | ₩123,126 | ₩121,806 | ₩122,073 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,272 | ₩122,740 | ₩120,939 | ₩122,193 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,405 | ₩121,526 | ₩120,405 | ₩121,486 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,405 | ₩120,418 | ₩118,964 | ₩119,858 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,218 | ₩120,699 | ₩119,511 | ₩120,699 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩120,458 | ₩120,592 | ₩119,858 | ₩120,565 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩120,885 | ₩121,739 | ₩120,432 | ₩120,645 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩120,672 | ₩122,046 | ₩120,378 | ₩120,618 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,418 | ₩121,446 | ₩119,271 | ₩120,192 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,205 | ₩120,338 | ₩119,351 | ₩120,058 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,325 | ₩120,485 | ₩119,671 | ₩120,018 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,112 | ₩121,125 | ₩119,498 | ₩119,818 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,391 | ₩120,725 | ₩119,391 | ₩120,538 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩118,951 | ₩120,112 | ₩117,630 | ₩117,790 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,084 | ₩120,432 | ₩118,991 | ₩120,098 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,190 | ₩118,551 | ₩116,096 | ₩116,697 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩115,616 | ₩117,457 | ₩115,616 | ₩117,457 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,109 | ₩115,856 | ₩114,202 | ₩115,629 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,189 | ₩115,803 | ₩115,069 | ₩115,162 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩115,816 | ₩115,829 | ₩114,415 | ₩114,922 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩115,576 | ₩117,190 | ₩115,576 | ₩116,083 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩115,563 | ₩116,070 | ₩115,149 | ₩115,763 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩116,723 | ₩116,723 | ₩115,309 | ₩115,669 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,443 | ₩117,457 | ₩116,443 | ₩116,830 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩113,922 | ₩116,216 | ₩113,855 | ₩116,190 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩112,921 | ₩114,656 | ₩112,735 | ₩114,522 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,375 | ₩114,962 | ₩114,242 | ₩114,295 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩115,923 | ₩115,976 | ₩113,242 | ₩114,749 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩114,829 | ₩116,203 | ₩114,709 | ₩116,203 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩114,669 | ₩114,776 | ₩113,455 | ₩114,762 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩113,508 | ₩114,362 | ₩112,975 | ₩114,282 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,282 | ₩114,776 | ₩113,148 | ₩113,148 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,002 | ₩116,083 | ₩113,282 | ₩114,042 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩113,615 | ₩115,950 | ₩113,615 | ₩114,922 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,094 | ₩113,788 | ₩112,054 | ₩112,868 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩112,908 | ₩113,215 | ₩110,760 | ₩112,028 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,428 | ₩113,428 | ₩111,934 | ₩113,215 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,282 | ₩113,562 | ₩112,921 | ₩113,162 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩114,736 | ₩114,856 | ₩113,962 | ₩114,162 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩114,936 | ₩115,149 | ₩114,562 | ₩114,696 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,029 | ₩115,029 | ₩114,562 | ₩114,922 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,002 | ₩115,069 | ₩114,002 | ₩115,002 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩113,855 | ₩114,522 | ₩113,588 | ₩113,855 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩113,602 | ₩114,536 | ₩113,282 | ₩114,455 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,455 | ₩113,909 | ₩112,455 | ₩113,402 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,188 | ₩113,588 | ₩112,188 | ₩112,401 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩112,841 | ₩113,162 | ₩112,188 | ₩112,188 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩114,602 | ₩114,602 | ₩111,788 | ₩112,735 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,428 | ₩115,096 | ₩113,428 | ₩114,829 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩112,495 | ₩113,242 | ₩112,374 | ₩113,135 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,134 | ₩113,028 | ₩111,254 | ₩112,201 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩109,533 | ₩111,387 | ₩109,320 | ₩111,254 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,441 | ₩111,854 | ₩109,280 | ₩109,373 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩111,601 | ₩111,601 | ₩110,734 | ₩110,867 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,321 | ₩111,347 | ₩110,680 | ₩110,814 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩111,614 | ₩111,614 | ₩110,534 | ₩110,800 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,494 | ₩112,188 | ₩111,441 | ₩111,788 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,094 | ₩112,468 | ₩111,121 | ₩111,174 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,455 | ₩113,922 | ₩112,294 | ₩112,294 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩114,602 | ₩114,602 | ₩113,362 | ₩113,869 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,389 | ₩114,949 | ₩114,015 | ₩114,616 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩112,735 | ₩114,629 | ₩112,735 | ₩114,522 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩110,907 | ₩112,188 | ₩110,720 | ₩112,121 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,013 | ₩111,467 | ₩108,653 | ₩110,560 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩109,787 | ₩110,454 | ₩108,533 | ₩108,653 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,346 | ₩109,880 | ₩109,013 | ₩109,506 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,092 | ₩109,693 | ₩107,812 | ₩109,200 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,185 | ₩109,146 | ₩107,052 | ₩108,159 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,505 | ₩107,999 | ₩106,478 | ₩107,092 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩106,825 | ₩108,132 | ₩106,825 | ₩107,052 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩106,692 | ₩107,879 | ₩106,692 | ₩107,292 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,410 | ₩106,572 | ₩103,410 | ₩106,452 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,503 | ₩103,397 | ₩101,503 | ₩103,290 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩101,543 | ₩101,543 | ₩100,089 | ₩101,116 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩101,836 | ₩102,316 | ₩101,382 | ₩102,036 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩100,942 | ₩102,543 | ₩100,942 | ₩101,823 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩100,742 | ₩101,929 | ₩100,422 | ₩101,356 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,222 | ₩101,916 | ₩100,689 | ₩101,836 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,049 | ₩101,556 | ₩99,955 | ₩101,342 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,221 | ₩100,969 | ₩99,221 | ₩100,395 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,061 | ₩99,568 | ₩98,394 | ₩98,661 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩99,862 | ₩99,862 | ₩98,981 | ₩99,035 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,022 | ₩100,222 | ₩99,395 | ₩100,209 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,022 | ₩100,502 | ₩99,942 | ₩99,995 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,395 | ₩100,222 | ₩99,395 | ₩99,835 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩99,768 | ₩99,995 | ₩99,528 | ₩99,808 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩99,622 | ₩100,142 | ₩99,555 | ₩99,728 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,315 | ₩99,915 | ₩99,208 | ₩99,888 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩97,941 | ₩99,168 | ₩97,941 | ₩99,101 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,382 | ₩99,928 | ₩98,728 | ₩98,955 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,074 | ₩99,528 | ₩98,074 | ₩99,168 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,061 | ₩98,394 | ₩97,301 | ₩98,221 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩98,741 | ₩98,821 | ₩98,034 | ₩98,301 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,156 | ₩101,156 | ₩98,528 | ₩98,768 | -2.36% | 5만 |
|---|