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 | ₩131,266 | ₩133,935 | ₩131,266 | ₩133,588 | +1.77% | 34.2만 |
| 2026.10.08 | ₩131,987 | ₩132,000 | ₩129,157 | ₩131,946 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,439 | ₩133,962 | ₩131,239 | ₩132,654 | +0.92% | 38.4만 |
| 2026.10.06 | ₩131,479 | ₩132,213 | ₩129,718 | ₩131,252 | -0.17% | 32.8만 |
| 2026.10.05 | ₩131,680 | ₩132,093 | ₩130,572 | ₩131,092 | -0.45% | 57.7만 |
| 2026.10.02 | ₩132,574 | ₩132,774 | ₩131,132 | ₩131,666 | -0.68% | 66.4만 |
| 2026.10.01 | ₩133,535 | ₩133,922 | ₩131,960 | ₩132,133 | -1.05% | 23.5만 |
| 2026.09.30 | ₩136,765 | ₩137,138 | ₩134,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,162 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,178 | ₩137,886 | ₩135,377 | ₩136,484 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,164 | ₩138,139 | ₩136,137 | ₩137,726 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩136,938 | ₩137,178 | ₩135,457 | ₩136,845 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩135,537 | ₩137,365 | ₩135,136 | ₩136,591 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩137,672 | ₩138,326 | ₩134,562 | ₩135,230 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩135,951 | ₩137,739 | ₩135,203 | ₩137,365 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩135,510 | ₩137,032 | ₩134,803 | ₩136,458 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,164 | ₩136,444 | ₩135,123 | ₩135,510 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,284 | ₩136,818 | ₩135,697 | ₩136,498 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩134,896 | ₩135,697 | ₩134,562 | ₩135,110 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩135,483 | ₩136,017 | ₩133,922 | ₩134,656 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩137,005 | ₩137,472 | ₩135,844 | ₩135,884 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,084 | ₩136,298 | ₩134,803 | ₩134,896 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩136,725 | ₩136,725 | ₩135,096 | ₩135,163 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,152 | ₩137,606 | ₩136,204 | ₩136,391 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,445 | ₩137,766 | ₩136,351 | ₩137,045 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩139,474 | ₩139,888 | ₩139,234 | ₩139,714 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,303 | ₩141,303 | ₩138,887 | ₩140,702 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩139,581 | ₩141,810 | ₩139,567 | ₩140,355 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩139,848 | ₩140,141 | ₩138,353 | ₩138,780 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,139 | ₩138,593 | ₩137,072 | ₩138,326 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩139,594 | ₩139,674 | ₩138,166 | ₩138,753 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,101 | ₩140,795 | ₩139,541 | ₩139,781 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,131 | ₩143,131 | ₩141,316 | ₩141,383 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩142,637 | ₩144,065 | ₩142,637 | ₩143,358 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,264 | ₩142,771 | ₩141,209 | ₩142,544 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩140,822 | ₩143,345 | ₩140,742 | ₩142,530 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩143,625 | ₩143,678 | ₩140,875 | ₩141,102 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩142,584 | ₩145,026 | ₩142,571 | ₩144,359 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩138,807 | ₩140,622 | ₩138,807 | ₩140,555 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,111 | ₩137,966 | ₩135,537 | ₩137,579 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩136,564 | ₩137,192 | ₩135,697 | ₩137,018 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩138,647 | ₩138,647 | ₩137,085 | ₩137,459 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩136,591 | ₩137,939 | ₩135,724 | ₩137,445 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩138,740 | ₩139,287 | ₩136,898 | ₩137,258 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,418 | ₩138,633 | ₩136,418 | ₩138,620 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩136,952 | ₩137,258 | ₩135,804 | ₩136,765 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩138,473 | ₩139,261 | ₩136,031 | ₩136,765 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,205 | ₩138,607 | ₩135,443 | ₩136,751 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩134,643 | ₩135,243 | ₩133,481 | ₩135,123 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩136,004 | ₩136,524 | ₩133,014 | ₩134,296 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,137 | ₩136,231 | ₩133,868 | ₩135,630 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩136,858 | ₩137,232 | ₩135,750 | ₩136,751 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩138,860 | ₩139,434 | ₩137,752 | ₩138,139 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩138,887 | ₩140,168 | ₩138,353 | ₩138,753 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,112 | ₩138,500 | ₩136,431 | ₩137,339 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,085 | ₩137,352 | ₩136,137 | ₩136,645 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩133,628 | ₩137,005 | ₩133,041 | ₩136,124 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩134,883 | ₩135,083 | ₩134,015 | ₩134,322 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩131,813 | ₩134,763 | ₩131,786 | ₩134,723 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩134,776 | ₩135,563 | ₩131,933 | ₩131,933 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,361 | ₩135,684 | ₩133,361 | ₩134,696 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩132,894 | ₩134,776 | ₩132,120 | ₩133,642 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,292 | ₩132,480 | ₩131,292 | ₩132,120 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩132,761 | ₩132,894 | ₩131,279 | ₩131,933 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩134,069 | ₩134,549 | ₩133,028 | ₩133,455 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,284 | ₩136,658 | ₩133,428 | ₩134,149 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,137 | ₩137,472 | ₩135,790 | ₩136,431 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩136,911 | ₩137,619 | ₩136,578 | ₩136,631 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩137,005 | ₩138,406 | ₩137,005 | ₩138,033 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,202 | ₩134,736 | ₩132,547 | ₩133,802 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩132,040 | ₩134,749 | ₩131,639 | ₩134,749 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩132,560 | ₩132,787 | ₩130,585 | ₩131,186 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩133,962 | ₩133,962 | ₩131,786 | ₩132,147 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,427 | ₩133,655 | ₩131,933 | ₩133,642 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,076 | ₩132,467 | ₩128,076 | ₩132,307 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,248 | ₩129,744 | ₩127,248 | ₩128,049 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩126,755 | ₩127,836 | ₩126,181 | ₩126,901 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩124,512 | ₩125,874 | ₩124,432 | ₩125,620 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩123,631 | ₩124,139 | ₩123,071 | ₩123,645 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩124,646 | ₩124,646 | ₩121,269 | ₩122,630 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,245 | ₩124,926 | ₩123,244 | ₩123,898 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩125,580 | ₩125,647 | ₩123,391 | ₩124,526 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,421 | ₩126,421 | ₩124,672 | ₩125,100 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩127,502 | ₩127,502 | ₩126,434 | ₩126,461 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,447 | ₩127,595 | ₩125,286 | ₩126,888 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩125,580 | ₩126,648 | ₩124,539 | ₩124,579 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,499 | ₩125,527 | ₩124,045 | ₩125,180 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩124,606 | ₩125,767 | ₩123,431 | ₩123,578 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,112 | ₩125,366 | ₩123,645 | ₩123,711 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩121,790 | ₩123,952 | ₩121,723 | ₩123,378 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,426 | ₩120,148 | ₩118,333 | ₩120,148 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩119,654 | ₩119,814 | ₩118,119 | ₩118,773 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩121,536 | ₩122,123 | ₩119,734 | ₩120,508 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,311 | ₩123,978 | ₩121,736 | ₩122,417 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩122,550 | ₩124,192 | ₩122,550 | ₩123,605 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩121,910 | ₩123,431 | ₩121,629 | ₩122,617 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,417 | ₩122,791 | ₩121,296 | ₩121,709 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩121,589 | ₩122,524 | ₩121,269 | ₩122,137 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩118,853 | ₩120,789 | ₩118,440 | ₩120,708 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩118,680 | ₩119,387 | ₩118,386 | ₩119,174 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩116,744 | ₩118,186 | ₩116,744 | ₩118,186 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,252 | ₩117,505 | ₩116,264 | ₩116,718 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩118,987 | ₩119,000 | ₩117,051 | ₩117,238 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩119,854 | ₩119,854 | ₩118,680 | ₩119,494 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩117,799 | ₩120,028 | ₩117,799 | ₩119,908 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩116,785 | ₩118,213 | ₩116,264 | ₩117,505 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩116,664 | ₩118,239 | ₩115,984 | ₩116,251 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩118,640 | ₩118,640 | ₩116,357 | ₩116,691 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩119,681 | ₩119,681 | ₩117,118 | ₩118,346 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,241 | ₩120,628 | ₩119,761 | ₩120,295 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,186 | ₩119,481 | ₩118,186 | ₩119,227 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,118 | ₩118,226 | ₩116,998 | ₩118,026 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,385 | ₩118,359 | ₩117,385 | ₩117,452 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,449 | ₩117,158 | ₩114,449 | ₩116,958 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,461 | ₩113,755 | ₩112,914 | ₩113,208 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩115,023 | ₩115,290 | ₩113,875 | ₩114,435 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩114,569 | ₩115,944 | ₩114,222 | ₩114,222 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,383 | ₩115,383 | ₩114,195 | ₩114,809 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,064 | ₩116,357 | ₩115,156 | ₩115,944 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩115,917 | ₩116,237 | ₩115,223 | ₩115,930 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,425 | ₩117,425 | ₩115,170 | ₩115,370 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,440 | ₩118,746 | ₩117,492 | ₩117,692 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩116,678 | ₩118,506 | ₩116,624 | ₩118,506 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,491 | ₩116,718 | ₩115,370 | ₩115,970 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,345 | ₩117,759 | ₩115,583 | ₩116,598 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,464 | ₩118,119 | ₩116,184 | ₩117,452 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩116,024 | ₩116,985 | ₩115,557 | ₩116,611 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,466 | ₩118,480 | ₩115,997 | ₩116,317 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩116,718 | ₩118,520 | ₩116,691 | ₩117,772 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,224 | ₩117,172 | ₩115,637 | ₩117,172 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩114,876 | ₩114,969 | ₩113,034 | ₩114,769 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩115,663 | ₩115,957 | ₩115,063 | ₩115,223 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩116,024 | ₩117,265 | ₩115,703 | ₩116,144 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,357 | ₩118,079 | ₩116,357 | ₩117,025 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,421 | ₩115,690 | ₩113,421 | ₩115,690 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩112,901 | ₩113,047 | ₩112,126 | ₩112,380 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩113,688 | ₩114,155 | ₩111,806 | ₩111,833 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩113,862 | ₩114,742 | ₩113,808 | ₩113,808 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,541 | ₩115,183 | ₩113,541 | ₩114,809 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩111,726 | ₩112,647 | ₩111,406 | ₩112,300 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,261 | ₩113,448 | ₩112,220 | ₩112,340 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,474 | ₩113,755 | ₩111,553 | ₩112,086 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,101 | ₩114,449 | ₩113,021 | ₩113,541 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩114,596 | ₩114,596 | ₩112,967 | ₩113,515 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,224 | ₩116,251 | ₩114,809 | ₩114,863 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,264 | ₩116,851 | ₩115,770 | ₩116,264 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,237 | ₩117,158 | ₩115,410 | ₩115,530 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩116,998 | ₩116,998 | ₩115,396 | ₩115,663 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩117,826 | ₩118,279 | ₩117,252 | ₩117,986 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,333 | ₩119,427 | ₩117,732 | ₩118,279 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,251 | ₩118,346 | ₩115,970 | ₩118,146 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩116,010 | ₩117,118 | ₩115,330 | ₩117,011 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩118,680 | ₩118,680 | ₩116,157 | ₩117,145 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩119,921 | ₩120,321 | ₩118,933 | ₩119,908 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,295 | ₩120,468 | ₩118,546 | ₩119,721 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩121,883 | ₩122,510 | ₩121,149 | ₩121,870 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,508 | ₩122,577 | ₩120,508 | ₩122,577 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,217 | ₩122,217 | ₩120,095 | ₩121,096 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,417 | ₩123,191 | ₩121,870 | ₩122,137 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,336 | ₩122,804 | ₩121,002 | ₩122,257 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,468 | ₩121,589 | ₩120,468 | ₩121,549 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,468 | ₩120,482 | ₩119,027 | ₩119,921 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,281 | ₩120,762 | ₩119,574 | ₩120,762 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩120,522 | ₩120,655 | ₩119,921 | ₩120,628 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩120,949 | ₩121,803 | ₩120,495 | ₩120,708 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩120,735 | ₩122,110 | ₩120,442 | ₩120,682 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,482 | ₩121,509 | ₩119,334 | ₩120,255 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,268 | ₩120,401 | ₩119,414 | ₩120,121 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,388 | ₩120,548 | ₩119,734 | ₩120,081 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,176 | ₩121,189 | ₩119,561 | ₩119,881 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,454 | ₩120,789 | ₩119,454 | ₩120,602 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩119,013 | ₩120,175 | ₩117,692 | ₩117,852 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,147 | ₩120,495 | ₩119,053 | ₩120,161 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,252 | ₩118,613 | ₩116,157 | ₩116,758 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩115,677 | ₩117,519 | ₩115,677 | ₩117,519 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,170 | ₩115,917 | ₩114,262 | ₩115,690 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,250 | ₩115,864 | ₩115,129 | ₩115,223 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩115,877 | ₩115,890 | ₩114,475 | ₩114,983 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩115,637 | ₩117,252 | ₩115,637 | ₩116,144 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩115,623 | ₩116,131 | ₩115,210 | ₩115,824 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩116,785 | ₩116,785 | ₩115,370 | ₩115,730 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,504 | ₩117,519 | ₩116,504 | ₩116,891 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩113,982 | ₩116,277 | ₩113,915 | ₩116,251 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩112,981 | ₩114,716 | ₩112,794 | ₩114,582 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,435 | ₩115,023 | ₩114,302 | ₩114,355 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩115,984 | ₩116,037 | ₩113,301 | ₩114,809 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩114,889 | ₩116,264 | ₩114,769 | ₩116,264 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩114,729 | ₩114,836 | ₩113,515 | ₩114,823 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩113,568 | ₩114,422 | ₩113,034 | ₩114,342 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,342 | ₩114,836 | ₩113,208 | ₩113,208 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,063 | ₩116,144 | ₩113,341 | ₩114,102 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩113,675 | ₩116,010 | ₩113,675 | ₩114,983 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,153 | ₩113,848 | ₩112,113 | ₩112,927 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩112,967 | ₩113,274 | ₩110,818 | ₩112,086 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,488 | ₩113,488 | ₩111,993 | ₩113,274 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,341 | ₩113,621 | ₩112,981 | ₩113,221 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩114,796 | ₩114,916 | ₩114,022 | ₩114,222 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩114,996 | ₩115,210 | ₩114,622 | ₩114,756 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,089 | ₩115,089 | ₩114,622 | ₩114,983 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,062 | ₩115,129 | ₩114,062 | ₩115,063 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩113,915 | ₩114,582 | ₩113,648 | ₩113,915 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩113,661 | ₩114,596 | ₩113,341 | ₩114,516 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,514 | ₩113,968 | ₩112,514 | ₩113,461 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,247 | ₩113,648 | ₩112,247 | ₩112,460 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩112,901 | ₩113,221 | ₩112,247 | ₩112,247 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩114,662 | ₩114,662 | ₩111,846 | ₩112,794 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,488 | ₩115,156 | ₩113,488 | ₩114,889 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩112,554 | ₩113,301 | ₩112,433 | ₩113,194 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,193 | ₩113,087 | ₩111,312 | ₩112,260 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩109,591 | ₩111,446 | ₩109,377 | ₩111,312 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,499 | ₩111,913 | ₩109,337 | ₩109,430 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩111,659 | ₩111,659 | ₩110,792 | ₩110,925 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,379 | ₩111,406 | ₩110,738 | ₩110,872 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩111,673 | ₩111,673 | ₩110,592 | ₩110,859 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,553 | ₩112,247 | ₩111,499 | ₩111,846 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,153 | ₩112,527 | ₩111,179 | ₩111,232 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,515 | ₩113,982 | ₩112,353 | ₩112,353 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩114,662 | ₩114,662 | ₩113,421 | ₩113,928 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,449 | ₩115,009 | ₩114,075 | ₩114,676 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩112,794 | ₩114,689 | ₩112,794 | ₩114,582 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩110,965 | ₩112,247 | ₩110,778 | ₩112,180 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,070 | ₩111,526 | ₩108,710 | ₩110,618 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩109,844 | ₩110,512 | ₩108,590 | ₩108,710 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,404 | ₩109,938 | ₩109,070 | ₩109,564 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,149 | ₩109,751 | ₩107,869 | ₩109,257 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,242 | ₩109,204 | ₩107,108 | ₩108,216 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,561 | ₩108,056 | ₩106,534 | ₩107,148 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩106,881 | ₩108,189 | ₩106,881 | ₩107,108 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩106,748 | ₩107,936 | ₩106,748 | ₩107,348 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,464 | ₩106,628 | ₩103,464 | ₩106,507 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,556 | ₩103,451 | ₩101,556 | ₩103,344 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩101,596 | ₩101,596 | ₩100,141 | ₩101,169 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩101,889 | ₩102,370 | ₩101,436 | ₩102,090 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩100,995 | ₩102,597 | ₩100,995 | ₩101,876 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩100,795 | ₩101,983 | ₩100,475 | ₩101,409 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,276 | ₩101,970 | ₩100,742 | ₩101,889 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,101 | ₩101,609 | ₩100,008 | ₩101,396 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,273 | ₩101,022 | ₩99,273 | ₩100,448 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,113 | ₩99,621 | ₩98,446 | ₩98,713 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩99,914 | ₩99,914 | ₩99,033 | ₩99,087 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,074 | ₩100,275 | ₩99,447 | ₩100,261 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,074 | ₩100,555 | ₩99,994 | ₩100,048 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,447 | ₩100,275 | ₩99,447 | ₩99,887 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩99,821 | ₩100,048 | ₩99,580 | ₩99,861 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩99,674 | ₩100,194 | ₩99,607 | ₩99,781 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,367 | ₩99,968 | ₩99,260 | ₩99,941 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩97,992 | ₩99,220 | ₩97,992 | ₩99,153 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,434 | ₩99,981 | ₩98,780 | ₩99,007 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,126 | ₩99,580 | ₩98,126 | ₩99,220 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,112 | ₩98,446 | ₩97,352 | ₩98,272 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩98,793 | ₩98,873 | ₩98,086 | ₩98,353 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,209 | ₩101,209 | ₩98,579 | ₩98,820 | -2.36% | 5만 |
|---|