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 | ₩131,377 | ₩134,049 | ₩131,377 | ₩133,701 | +1.77% | 34.2만 |
| 2026.10.08 | ₩132,098 | ₩132,112 | ₩129,266 | ₩132,058 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,551 | ₩134,075 | ₩131,350 | ₩132,766 | +0.92% | 38.4만 |
| 2026.10.06 | ₩131,591 | ₩132,325 | ₩129,827 | ₩131,364 | -0.17% | 32.8만 |
| 2026.10.05 | ₩131,791 | ₩132,205 | ₩130,682 | ₩131,203 | -0.45% | 57.7만 |
| 2026.10.02 | ₩132,686 | ₩132,886 | ₩131,243 | ₩131,778 | -0.68% | 66.4만 |
| 2026.10.01 | ₩133,648 | ₩134,035 | ₩132,072 | ₩132,245 | -1.05% | 23.5만 |
| 2026.09.30 | ₩136,880 | ₩137,254 | ₩134,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,276 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,295 | ₩138,003 | ₩135,491 | ₩136,600 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,279 | ₩138,256 | ₩136,253 | ₩137,842 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩137,054 | ₩137,295 | ₩135,571 | ₩136,961 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩135,652 | ₩137,482 | ₩135,251 | ₩136,707 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩137,789 | ₩138,443 | ₩134,676 | ₩135,344 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩136,066 | ₩137,856 | ₩135,318 | ₩137,482 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩135,625 | ₩137,148 | ₩134,917 | ₩136,573 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,279 | ₩136,560 | ₩135,237 | ₩135,625 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,400 | ₩136,934 | ₩135,812 | ₩136,613 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩135,010 | ₩135,812 | ₩134,676 | ₩135,224 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩135,598 | ₩136,132 | ₩134,035 | ₩134,770 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩137,121 | ₩137,588 | ₩135,959 | ₩135,999 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,199 | ₩136,413 | ₩134,917 | ₩135,010 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩136,840 | ₩136,840 | ₩135,211 | ₩135,277 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,268 | ₩137,722 | ₩136,319 | ₩136,506 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,562 | ₩137,882 | ₩136,466 | ₩137,161 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩139,592 | ₩140,006 | ₩139,352 | ₩139,833 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,422 | ₩141,422 | ₩139,004 | ₩140,821 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩139,699 | ₩141,930 | ₩139,686 | ₩140,474 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩139,966 | ₩140,260 | ₩138,470 | ₩138,898 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,256 | ₩138,711 | ₩137,188 | ₩138,443 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩139,712 | ₩139,793 | ₩138,283 | ₩138,871 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,220 | ₩140,915 | ₩139,659 | ₩139,899 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,252 | ₩143,252 | ₩141,436 | ₩141,502 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩142,758 | ₩144,187 | ₩142,758 | ₩143,479 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,384 | ₩142,892 | ₩141,329 | ₩142,665 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩140,941 | ₩143,466 | ₩140,861 | ₩142,651 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩143,747 | ₩143,800 | ₩140,995 | ₩141,222 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩142,705 | ₩145,149 | ₩142,691 | ₩144,481 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩138,924 | ₩140,741 | ₩138,924 | ₩140,674 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,226 | ₩138,083 | ₩135,652 | ₩137,695 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩136,680 | ₩137,308 | ₩135,812 | ₩137,134 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩138,764 | ₩138,764 | ₩137,201 | ₩137,575 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩136,707 | ₩138,056 | ₩135,839 | ₩137,562 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩138,857 | ₩139,405 | ₩137,014 | ₩137,375 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,533 | ₩138,751 | ₩136,533 | ₩138,737 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩137,067 | ₩137,375 | ₩135,919 | ₩136,880 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩138,590 | ₩139,378 | ₩136,146 | ₩136,880 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,321 | ₩138,724 | ₩135,558 | ₩136,867 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩134,757 | ₩135,358 | ₩133,594 | ₩135,237 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩136,119 | ₩136,640 | ₩133,127 | ₩134,409 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,253 | ₩136,346 | ₩133,982 | ₩135,745 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩136,974 | ₩137,348 | ₩135,865 | ₩136,867 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩138,978 | ₩139,552 | ₩137,869 | ₩138,256 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩139,004 | ₩140,287 | ₩138,470 | ₩138,871 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,228 | ₩138,617 | ₩136,546 | ₩137,455 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,201 | ₩137,468 | ₩136,253 | ₩136,760 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩133,741 | ₩137,121 | ₩133,154 | ₩136,239 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩134,997 | ₩135,197 | ₩134,129 | ₩134,436 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩131,925 | ₩134,877 | ₩131,898 | ₩134,837 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩134,890 | ₩135,678 | ₩132,045 | ₩132,045 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,474 | ₩135,798 | ₩133,474 | ₩134,810 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩133,007 | ₩134,890 | ₩132,232 | ₩133,755 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,404 | ₩132,593 | ₩131,404 | ₩132,232 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩132,873 | ₩133,007 | ₩131,390 | ₩132,045 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩134,182 | ₩134,663 | ₩133,140 | ₩133,568 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,400 | ₩136,774 | ₩133,541 | ₩134,262 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,253 | ₩137,588 | ₩135,905 | ₩136,546 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩137,027 | ₩137,735 | ₩136,693 | ₩136,747 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩137,121 | ₩138,523 | ₩137,121 | ₩138,149 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,316 | ₩134,850 | ₩132,659 | ₩133,915 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩132,152 | ₩134,863 | ₩131,751 | ₩134,863 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩132,673 | ₩132,900 | ₩130,696 | ₩131,297 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩134,075 | ₩134,075 | ₩131,898 | ₩132,259 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,539 | ₩133,768 | ₩132,045 | ₩133,755 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,184 | ₩132,579 | ₩128,184 | ₩132,419 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,356 | ₩129,854 | ₩127,356 | ₩128,158 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩126,862 | ₩127,944 | ₩126,287 | ₩127,009 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩124,618 | ₩125,980 | ₩124,538 | ₩125,726 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩123,736 | ₩124,244 | ₩123,175 | ₩123,749 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩124,751 | ₩124,751 | ₩121,372 | ₩122,734 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,351 | ₩125,032 | ₩123,349 | ₩124,003 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩125,686 | ₩125,753 | ₩123,496 | ₩124,631 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,528 | ₩126,528 | ₩124,778 | ₩125,205 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩127,610 | ₩127,610 | ₩126,541 | ₩126,568 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,553 | ₩127,703 | ₩125,392 | ₩126,995 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩125,686 | ₩126,755 | ₩124,644 | ₩124,685 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,604 | ₩125,633 | ₩124,150 | ₩125,286 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩124,711 | ₩125,873 | ₩123,536 | ₩123,683 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,217 | ₩125,473 | ₩123,749 | ₩123,816 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩121,893 | ₩124,057 | ₩121,826 | ₩123,482 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,526 | ₩120,250 | ₩118,433 | ₩120,250 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩119,755 | ₩119,916 | ₩118,219 | ₩118,874 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩121,639 | ₩122,227 | ₩119,836 | ₩120,610 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,415 | ₩124,083 | ₩121,839 | ₩122,520 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩122,654 | ₩124,297 | ₩122,654 | ₩123,709 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩122,013 | ₩123,536 | ₩121,732 | ₩122,721 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,520 | ₩122,895 | ₩121,398 | ₩121,813 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩121,692 | ₩122,627 | ₩121,372 | ₩122,240 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩118,954 | ₩120,891 | ₩118,540 | ₩120,811 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩118,780 | ₩119,488 | ₩118,486 | ₩119,274 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩116,843 | ₩118,286 | ₩116,843 | ₩118,286 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,351 | ₩117,605 | ₩116,362 | ₩116,817 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩119,087 | ₩119,101 | ₩117,151 | ₩117,338 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩119,956 | ₩119,956 | ₩118,780 | ₩119,595 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩117,899 | ₩120,129 | ₩117,899 | ₩120,009 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩116,883 | ₩118,313 | ₩116,362 | ₩117,605 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩116,763 | ₩118,339 | ₩116,082 | ₩116,349 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩118,740 | ₩118,740 | ₩116,456 | ₩116,790 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩119,782 | ₩119,782 | ₩117,217 | ₩118,446 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,343 | ₩120,731 | ₩119,862 | ₩120,397 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,286 | ₩119,582 | ₩118,286 | ₩119,328 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,217 | ₩118,326 | ₩117,097 | ₩118,126 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,484 | ₩118,460 | ₩117,484 | ₩117,551 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,546 | ₩117,257 | ₩114,546 | ₩117,057 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,557 | ₩113,851 | ₩113,010 | ₩113,303 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩115,120 | ₩115,387 | ₩113,971 | ₩114,532 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩114,666 | ₩116,042 | ₩114,319 | ₩114,319 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,481 | ₩115,481 | ₩114,292 | ₩114,906 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,162 | ₩116,456 | ₩115,254 | ₩116,042 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩116,015 | ₩116,336 | ₩115,320 | ₩116,028 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,525 | ₩117,525 | ₩115,267 | ₩115,467 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,540 | ₩118,847 | ₩117,591 | ₩117,792 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩116,777 | ₩118,607 | ₩116,723 | ₩118,607 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,589 | ₩116,817 | ₩115,467 | ₩116,069 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,444 | ₩117,859 | ₩115,681 | ₩116,696 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,563 | ₩118,219 | ₩116,282 | ₩117,551 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩116,122 | ₩117,084 | ₩115,654 | ₩116,710 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,566 | ₩118,580 | ₩116,095 | ₩116,416 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩116,817 | ₩118,620 | ₩116,790 | ₩117,872 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,322 | ₩117,271 | ₩115,735 | ₩117,271 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩114,973 | ₩115,067 | ₩113,130 | ₩114,866 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩115,761 | ₩116,055 | ₩115,160 | ₩115,320 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩116,122 | ₩117,364 | ₩115,801 | ₩116,242 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,456 | ₩118,179 | ₩116,456 | ₩117,124 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,517 | ₩115,788 | ₩113,517 | ₩115,788 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩112,996 | ₩113,143 | ₩112,221 | ₩112,475 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩113,784 | ₩114,252 | ₩111,901 | ₩111,928 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩113,958 | ₩114,840 | ₩113,905 | ₩113,905 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,637 | ₩115,280 | ₩113,637 | ₩114,906 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩111,821 | ₩112,742 | ₩111,500 | ₩112,395 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,357 | ₩113,544 | ₩112,315 | ₩112,435 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,571 | ₩113,851 | ₩111,647 | ₩112,181 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,197 | ₩114,546 | ₩113,116 | ₩113,637 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩114,693 | ₩114,693 | ₩113,063 | ₩113,611 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,322 | ₩116,349 | ₩114,906 | ₩114,960 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,362 | ₩116,950 | ₩115,868 | ₩116,362 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,336 | ₩117,257 | ₩115,507 | ₩115,628 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩117,097 | ₩117,097 | ₩115,494 | ₩115,761 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩117,925 | ₩118,379 | ₩117,351 | ₩118,086 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,433 | ₩119,528 | ₩117,832 | ₩118,379 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,349 | ₩118,446 | ₩116,069 | ₩118,246 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩116,109 | ₩117,217 | ₩115,427 | ₩117,110 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩118,780 | ₩118,780 | ₩116,256 | ₩117,244 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩120,023 | ₩120,423 | ₩119,034 | ₩120,009 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,397 | ₩120,570 | ₩118,647 | ₩119,822 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩121,986 | ₩122,614 | ₩121,251 | ₩121,973 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,610 | ₩122,681 | ₩120,610 | ₩122,681 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,320 | ₩122,320 | ₩120,196 | ₩121,198 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,520 | ₩123,295 | ₩121,973 | ₩122,240 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,438 | ₩122,908 | ₩121,105 | ₩122,360 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,570 | ₩121,692 | ₩120,570 | ₩121,652 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,570 | ₩120,584 | ₩119,128 | ₩120,023 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,383 | ₩120,864 | ₩119,675 | ₩120,864 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩120,624 | ₩120,757 | ₩120,023 | ₩120,731 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩121,051 | ₩121,906 | ₩120,597 | ₩120,811 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩120,837 | ₩122,213 | ₩120,543 | ₩120,784 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,584 | ₩121,612 | ₩119,435 | ₩120,356 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,370 | ₩120,503 | ₩119,515 | ₩120,223 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,490 | ₩120,650 | ₩119,836 | ₩120,183 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,278 | ₩121,292 | ₩119,662 | ₩119,982 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,555 | ₩120,891 | ₩119,555 | ₩120,704 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩119,114 | ₩120,276 | ₩117,792 | ₩117,952 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,248 | ₩120,597 | ₩119,154 | ₩120,263 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,351 | ₩118,713 | ₩116,256 | ₩116,857 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩115,775 | ₩117,618 | ₩115,775 | ₩117,618 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,267 | ₩116,015 | ₩114,359 | ₩115,788 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,347 | ₩115,962 | ₩115,227 | ₩115,320 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩115,975 | ₩115,988 | ₩114,572 | ₩115,080 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩115,735 | ₩117,351 | ₩115,735 | ₩116,242 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩115,721 | ₩116,229 | ₩115,307 | ₩115,922 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩116,883 | ₩116,883 | ₩115,467 | ₩115,828 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,603 | ₩117,618 | ₩116,603 | ₩116,990 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩114,078 | ₩116,376 | ₩114,011 | ₩116,349 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩113,076 | ₩114,813 | ₩112,889 | ₩114,679 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,532 | ₩115,120 | ₩114,399 | ₩114,452 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩116,082 | ₩116,135 | ₩113,397 | ₩114,906 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩114,987 | ₩116,362 | ₩114,866 | ₩116,362 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩114,826 | ₩114,933 | ₩113,611 | ₩114,920 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩113,664 | ₩114,519 | ₩113,130 | ₩114,439 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,439 | ₩114,933 | ₩113,303 | ₩113,303 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,160 | ₩116,242 | ₩113,437 | ₩114,198 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩113,771 | ₩116,109 | ₩113,771 | ₩115,080 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,248 | ₩113,945 | ₩112,208 | ₩113,023 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩113,063 | ₩113,370 | ₩110,912 | ₩112,181 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,584 | ₩113,584 | ₩112,088 | ₩113,370 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,437 | ₩113,718 | ₩113,076 | ₩113,317 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩114,893 | ₩115,013 | ₩114,118 | ₩114,319 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩115,093 | ₩115,307 | ₩114,719 | ₩114,853 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,187 | ₩115,187 | ₩114,719 | ₩115,080 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,158 | ₩115,227 | ₩114,158 | ₩115,160 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩114,011 | ₩114,679 | ₩113,744 | ₩114,011 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩113,758 | ₩114,693 | ₩113,437 | ₩114,613 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,609 | ₩114,065 | ₩112,609 | ₩113,557 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,342 | ₩113,744 | ₩112,342 | ₩112,555 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩112,996 | ₩113,317 | ₩112,342 | ₩112,342 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩114,759 | ₩114,759 | ₩111,941 | ₩112,889 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,584 | ₩115,254 | ₩113,584 | ₩114,987 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩112,649 | ₩113,397 | ₩112,529 | ₩113,290 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,288 | ₩113,183 | ₩111,407 | ₩112,355 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩109,683 | ₩111,540 | ₩109,470 | ₩111,407 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,594 | ₩112,008 | ₩109,430 | ₩109,523 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩111,754 | ₩111,754 | ₩110,886 | ₩111,019 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,473 | ₩111,500 | ₩110,832 | ₩110,966 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩111,767 | ₩111,767 | ₩110,685 | ₩110,952 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,647 | ₩112,342 | ₩111,594 | ₩111,941 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,248 | ₩112,622 | ₩111,273 | ₩111,326 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,611 | ₩114,078 | ₩112,448 | ₩112,448 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩114,759 | ₩114,759 | ₩113,517 | ₩114,025 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,546 | ₩115,107 | ₩114,172 | ₩114,773 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩112,889 | ₩114,786 | ₩112,889 | ₩114,679 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩111,059 | ₩112,342 | ₩110,872 | ₩112,275 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,162 | ₩111,620 | ₩108,802 | ₩110,712 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩109,937 | ₩110,605 | ₩108,682 | ₩108,802 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,496 | ₩110,031 | ₩109,162 | ₩109,657 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,241 | ₩109,844 | ₩107,960 | ₩109,349 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,332 | ₩109,296 | ₩107,199 | ₩108,307 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,651 | ₩108,147 | ₩106,624 | ₩107,239 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩106,972 | ₩108,281 | ₩106,972 | ₩107,199 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩106,838 | ₩108,027 | ₩106,838 | ₩107,439 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,552 | ₩106,718 | ₩103,552 | ₩106,598 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,642 | ₩103,539 | ₩101,642 | ₩103,432 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩101,682 | ₩101,682 | ₩100,226 | ₩101,254 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩101,976 | ₩102,457 | ₩101,522 | ₩102,176 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩101,081 | ₩102,684 | ₩101,081 | ₩101,962 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩100,880 | ₩102,069 | ₩100,560 | ₩101,495 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,361 | ₩102,056 | ₩100,827 | ₩101,976 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,186 | ₩101,695 | ₩100,092 | ₩101,481 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,358 | ₩101,107 | ₩99,358 | ₩100,533 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,197 | ₩99,705 | ₩98,529 | ₩98,797 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩99,999 | ₩99,999 | ₩99,117 | ₩99,171 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,159 | ₩100,359 | ₩99,531 | ₩100,346 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,159 | ₩100,640 | ₩100,079 | ₩100,132 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,531 | ₩100,359 | ₩99,531 | ₩99,972 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩99,905 | ₩100,132 | ₩99,665 | ₩99,945 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩99,758 | ₩100,279 | ₩99,691 | ₩99,865 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,451 | ₩100,052 | ₩99,344 | ₩100,025 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩98,075 | ₩99,304 | ₩98,075 | ₩99,237 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,518 | ₩100,066 | ₩98,863 | ₩99,090 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,209 | ₩99,665 | ₩98,209 | ₩99,304 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,195 | ₩98,529 | ₩97,434 | ₩98,356 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩98,877 | ₩98,957 | ₩98,169 | ₩98,436 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,294 | ₩101,294 | ₩98,663 | ₩98,903 | -2.36% | 5만 |
|---|