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 | ₩131,275 | ₩133,944 | ₩131,275 | ₩133,597 | +1.77% | 34.2만 |
| 2026.10.08 | ₩131,995 | ₩132,009 | ₩129,166 | ₩131,955 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,448 | ₩133,971 | ₩131,248 | ₩132,663 | +0.92% | 38.4만 |
| 2026.10.06 | ₩131,488 | ₩132,222 | ₩129,726 | ₩131,261 | -0.17% | 32.8만 |
| 2026.10.05 | ₩131,688 | ₩132,102 | ₩130,581 | ₩131,101 | -0.45% | 57.7만 |
| 2026.10.02 | ₩132,583 | ₩132,783 | ₩131,141 | ₩131,675 | -0.68% | 66.4만 |
| 2026.10.01 | ₩133,544 | ₩133,931 | ₩131,969 | ₩132,142 | -1.05% | 23.5만 |
| 2026.09.30 | ₩136,774 | ₩137,148 | ₩134,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,171 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,188 | ₩137,895 | ₩135,386 | ₩136,494 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,173 | ₩138,149 | ₩136,147 | ₩137,735 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩136,947 | ₩137,188 | ₩135,466 | ₩136,854 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩135,546 | ₩137,375 | ₩135,145 | ₩136,600 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩137,682 | ₩138,336 | ₩134,572 | ₩135,239 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩135,960 | ₩137,748 | ₩135,212 | ₩137,375 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩135,519 | ₩137,041 | ₩134,812 | ₩136,467 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,173 | ₩136,454 | ₩135,132 | ₩135,519 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,293 | ₩136,827 | ₩135,706 | ₩136,507 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩134,905 | ₩135,706 | ₩134,572 | ₩135,119 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩135,493 | ₩136,026 | ₩133,931 | ₩134,665 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩137,014 | ₩137,481 | ₩135,853 | ₩135,893 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,093 | ₩136,307 | ₩134,812 | ₩134,905 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩136,734 | ₩136,734 | ₩135,105 | ₩135,172 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,161 | ₩137,615 | ₩136,213 | ₩136,400 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,455 | ₩137,775 | ₩136,360 | ₩137,054 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩139,483 | ₩139,897 | ₩139,243 | ₩139,724 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,312 | ₩141,312 | ₩138,896 | ₩140,711 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩139,590 | ₩141,819 | ₩139,577 | ₩140,364 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩139,857 | ₩140,151 | ₩138,362 | ₩138,789 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,149 | ₩138,603 | ₩137,081 | ₩138,336 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩139,604 | ₩139,684 | ₩138,175 | ₩138,763 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,111 | ₩140,805 | ₩139,550 | ₩139,790 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,141 | ₩143,141 | ₩141,325 | ₩141,392 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩142,647 | ₩144,075 | ₩142,647 | ₩143,368 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,273 | ₩142,780 | ₩141,219 | ₩142,553 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩140,832 | ₩143,354 | ₩140,751 | ₩142,540 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩143,635 | ₩143,688 | ₩140,885 | ₩141,112 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩142,593 | ₩145,036 | ₩142,580 | ₩144,369 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩138,816 | ₩140,631 | ₩138,816 | ₩140,565 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,120 | ₩137,975 | ₩135,546 | ₩137,588 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩136,574 | ₩137,201 | ₩135,706 | ₩137,027 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩138,656 | ₩138,656 | ₩137,094 | ₩137,468 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩136,600 | ₩137,948 | ₩135,733 | ₩137,455 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩138,749 | ₩139,297 | ₩136,907 | ₩137,268 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,427 | ₩138,643 | ₩136,427 | ₩138,629 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩136,961 | ₩137,268 | ₩135,813 | ₩136,774 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩138,482 | ₩139,270 | ₩136,040 | ₩136,774 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,214 | ₩138,616 | ₩135,452 | ₩136,761 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩134,652 | ₩135,252 | ₩133,490 | ₩135,132 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩136,013 | ₩136,534 | ₩133,023 | ₩134,305 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,147 | ₩136,240 | ₩133,877 | ₩135,639 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩136,867 | ₩137,241 | ₩135,759 | ₩136,761 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩138,869 | ₩139,443 | ₩137,762 | ₩138,149 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩138,896 | ₩140,178 | ₩138,362 | ₩138,763 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,121 | ₩138,509 | ₩136,440 | ₩137,348 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,094 | ₩137,361 | ₩136,147 | ₩136,654 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩133,637 | ₩137,014 | ₩133,050 | ₩136,133 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩134,892 | ₩135,092 | ₩134,024 | ₩134,331 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩131,822 | ₩134,772 | ₩131,795 | ₩134,732 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩134,785 | ₩135,573 | ₩131,942 | ₩131,942 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,370 | ₩135,693 | ₩133,370 | ₩134,705 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩132,903 | ₩134,785 | ₩132,129 | ₩133,651 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,301 | ₩132,489 | ₩131,301 | ₩132,129 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩132,770 | ₩132,903 | ₩131,288 | ₩131,942 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩134,078 | ₩134,558 | ₩133,037 | ₩133,464 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,293 | ₩136,667 | ₩133,437 | ₩134,158 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,147 | ₩137,481 | ₩135,799 | ₩136,440 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩136,921 | ₩137,628 | ₩136,587 | ₩136,640 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩137,014 | ₩138,416 | ₩137,014 | ₩138,042 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,211 | ₩134,745 | ₩132,556 | ₩133,811 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩132,049 | ₩134,758 | ₩131,648 | ₩134,758 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩132,569 | ₩132,796 | ₩130,594 | ₩131,195 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩133,971 | ₩133,971 | ₩131,795 | ₩132,156 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,436 | ₩133,664 | ₩131,942 | ₩133,651 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,085 | ₩132,476 | ₩128,085 | ₩132,316 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,257 | ₩129,753 | ₩127,257 | ₩128,058 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩126,763 | ₩127,844 | ₩126,189 | ₩126,910 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩124,521 | ₩125,882 | ₩124,441 | ₩125,629 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩123,640 | ₩124,147 | ₩123,079 | ₩123,653 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩124,654 | ₩124,654 | ₩121,277 | ₩122,639 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,254 | ₩124,934 | ₩123,253 | ₩123,907 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩125,589 | ₩125,655 | ₩123,399 | ₩124,534 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,429 | ₩126,429 | ₩124,681 | ₩125,108 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩127,511 | ₩127,511 | ₩126,443 | ₩126,469 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,455 | ₩127,604 | ₩125,295 | ₩126,897 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩125,589 | ₩126,656 | ₩124,547 | ₩124,587 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,507 | ₩125,535 | ₩124,054 | ₩125,188 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩124,614 | ₩125,775 | ₩123,440 | ₩123,586 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,120 | ₩125,375 | ₩123,653 | ₩123,720 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩121,798 | ₩123,960 | ₩121,731 | ₩123,386 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,434 | ₩120,156 | ₩118,341 | ₩120,156 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩119,662 | ₩119,822 | ₩118,127 | ₩118,781 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩121,544 | ₩122,131 | ₩119,742 | ₩120,516 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,319 | ₩123,987 | ₩121,744 | ₩122,425 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩122,559 | ₩124,200 | ₩122,559 | ₩123,613 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩121,918 | ₩123,440 | ₩121,638 | ₩122,625 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,425 | ₩122,799 | ₩121,304 | ₩121,718 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩121,598 | ₩122,532 | ₩121,277 | ₩122,145 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩118,861 | ₩120,797 | ₩118,447 | ₩120,717 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩118,688 | ₩119,395 | ₩118,394 | ₩119,182 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩116,752 | ₩118,194 | ₩116,752 | ₩118,194 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,260 | ₩117,513 | ₩116,272 | ₩116,726 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩118,995 | ₩119,008 | ₩117,059 | ₩117,246 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩119,862 | ₩119,862 | ₩118,688 | ₩119,502 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩117,807 | ₩120,036 | ₩117,807 | ₩119,916 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩116,792 | ₩118,221 | ₩116,272 | ₩117,513 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩116,672 | ₩118,247 | ₩115,992 | ₩116,258 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩118,648 | ₩118,648 | ₩116,365 | ₩116,699 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩119,689 | ₩119,689 | ₩117,126 | ₩118,354 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,249 | ₩120,637 | ₩119,769 | ₩120,303 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,194 | ₩119,489 | ₩118,194 | ₩119,235 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,126 | ₩118,234 | ₩117,006 | ₩118,034 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,393 | ₩118,367 | ₩117,393 | ₩117,460 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,457 | ₩117,166 | ₩114,457 | ₩116,966 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,469 | ₩113,762 | ₩112,922 | ₩113,215 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩115,030 | ₩115,297 | ₩113,883 | ₩114,443 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩114,577 | ₩115,951 | ₩114,230 | ₩114,230 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,391 | ₩115,391 | ₩114,203 | ₩114,817 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,072 | ₩116,365 | ₩115,164 | ₩115,951 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩115,925 | ₩116,245 | ₩115,231 | ₩115,938 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,433 | ₩117,433 | ₩115,177 | ₩115,378 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,447 | ₩118,754 | ₩117,500 | ₩117,700 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩116,686 | ₩118,514 | ₩116,632 | ₩118,514 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,499 | ₩116,726 | ₩115,378 | ₩115,978 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,353 | ₩117,767 | ₩115,591 | ₩116,606 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,472 | ₩118,127 | ₩116,192 | ₩117,460 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩116,032 | ₩116,993 | ₩115,564 | ₩116,619 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,474 | ₩118,488 | ₩116,005 | ₩116,325 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩116,726 | ₩118,528 | ₩116,699 | ₩117,780 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,232 | ₩117,179 | ₩115,644 | ₩117,179 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩114,884 | ₩114,977 | ₩113,042 | ₩114,777 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩115,671 | ₩115,965 | ₩115,071 | ₩115,231 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩116,032 | ₩117,273 | ₩115,711 | ₩116,152 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,365 | ₩118,087 | ₩116,365 | ₩117,033 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,429 | ₩115,698 | ₩113,429 | ₩115,698 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩112,908 | ₩113,055 | ₩112,134 | ₩112,388 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩113,696 | ₩114,163 | ₩111,814 | ₩111,840 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩113,869 | ₩114,750 | ₩113,816 | ₩113,816 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,549 | ₩115,191 | ₩113,549 | ₩114,817 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩111,734 | ₩112,655 | ₩111,413 | ₩112,308 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,269 | ₩113,455 | ₩112,227 | ₩112,348 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,482 | ₩113,762 | ₩111,560 | ₩112,094 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,108 | ₩114,457 | ₩113,028 | ₩113,549 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩114,603 | ₩114,603 | ₩112,975 | ₩113,522 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,232 | ₩116,258 | ₩114,817 | ₩114,870 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,272 | ₩116,859 | ₩115,778 | ₩116,272 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,245 | ₩117,166 | ₩115,418 | ₩115,538 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩117,006 | ₩117,006 | ₩115,404 | ₩115,671 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩117,833 | ₩118,287 | ₩117,260 | ₩117,994 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,341 | ₩119,435 | ₩117,740 | ₩118,287 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,258 | ₩118,354 | ₩115,978 | ₩118,154 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩116,018 | ₩117,126 | ₩115,337 | ₩117,019 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩118,688 | ₩118,688 | ₩116,165 | ₩117,153 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩119,929 | ₩120,330 | ₩118,941 | ₩119,916 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,303 | ₩120,476 | ₩118,554 | ₩119,729 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩121,891 | ₩122,519 | ₩121,157 | ₩121,878 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,516 | ₩122,585 | ₩120,516 | ₩122,585 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,225 | ₩122,225 | ₩120,103 | ₩121,104 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,425 | ₩123,199 | ₩121,878 | ₩122,145 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,344 | ₩122,812 | ₩121,010 | ₩122,265 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,476 | ₩121,598 | ₩120,476 | ₩121,558 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,476 | ₩120,490 | ₩119,035 | ₩119,929 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,289 | ₩120,770 | ₩119,582 | ₩120,770 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩120,530 | ₩120,663 | ₩119,929 | ₩120,637 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩120,957 | ₩121,811 | ₩120,503 | ₩120,717 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩120,743 | ₩122,118 | ₩120,450 | ₩120,690 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,490 | ₩121,517 | ₩119,342 | ₩120,263 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,276 | ₩120,410 | ₩119,422 | ₩120,129 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,396 | ₩120,556 | ₩119,742 | ₩120,089 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,184 | ₩121,197 | ₩119,569 | ₩119,889 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,462 | ₩120,797 | ₩119,462 | ₩120,610 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩119,021 | ₩120,183 | ₩117,700 | ₩117,860 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,155 | ₩120,503 | ₩119,061 | ₩120,169 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,260 | ₩118,621 | ₩116,165 | ₩116,766 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩115,685 | ₩117,527 | ₩115,685 | ₩117,527 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,177 | ₩115,925 | ₩114,270 | ₩115,698 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,257 | ₩115,871 | ₩115,137 | ₩115,231 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩115,885 | ₩115,898 | ₩114,483 | ₩114,990 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩115,644 | ₩117,260 | ₩115,644 | ₩116,152 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩115,631 | ₩116,138 | ₩115,217 | ₩115,831 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩116,792 | ₩116,792 | ₩115,378 | ₩115,738 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,512 | ₩117,527 | ₩116,512 | ₩116,899 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩113,989 | ₩116,285 | ₩113,923 | ₩116,258 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩112,988 | ₩114,723 | ₩112,801 | ₩114,590 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,443 | ₩115,030 | ₩114,310 | ₩114,363 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩115,992 | ₩116,045 | ₩113,309 | ₩114,817 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩114,897 | ₩116,272 | ₩114,777 | ₩116,272 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩114,737 | ₩114,844 | ₩113,522 | ₩114,830 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩113,576 | ₩114,430 | ₩113,042 | ₩114,350 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,350 | ₩114,844 | ₩113,215 | ₩113,215 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,071 | ₩116,152 | ₩113,349 | ₩114,109 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩113,682 | ₩116,018 | ₩113,682 | ₩114,990 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,161 | ₩113,856 | ₩112,121 | ₩112,935 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩112,975 | ₩113,282 | ₩110,826 | ₩112,094 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,495 | ₩113,495 | ₩112,001 | ₩113,282 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,349 | ₩113,629 | ₩112,988 | ₩113,229 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩114,804 | ₩114,924 | ₩114,029 | ₩114,230 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩115,004 | ₩115,217 | ₩114,630 | ₩114,764 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,097 | ₩115,097 | ₩114,630 | ₩114,990 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,069 | ₩115,137 | ₩114,069 | ₩115,071 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩113,923 | ₩114,590 | ₩113,656 | ₩113,923 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩113,669 | ₩114,603 | ₩113,349 | ₩114,523 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,521 | ₩113,976 | ₩112,521 | ₩113,469 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,254 | ₩113,656 | ₩112,254 | ₩112,468 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩112,908 | ₩113,229 | ₩112,254 | ₩112,254 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩114,670 | ₩114,670 | ₩111,854 | ₩112,801 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,495 | ₩115,164 | ₩113,495 | ₩114,897 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩112,561 | ₩113,309 | ₩112,441 | ₩113,202 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,201 | ₩113,095 | ₩111,320 | ₩112,268 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩109,598 | ₩111,453 | ₩109,384 | ₩111,320 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,507 | ₩111,920 | ₩109,344 | ₩109,438 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩111,667 | ₩111,667 | ₩110,799 | ₩110,933 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,387 | ₩111,413 | ₩110,746 | ₩110,879 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩111,680 | ₩111,680 | ₩110,599 | ₩110,866 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,560 | ₩112,254 | ₩111,507 | ₩111,854 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,161 | ₩112,534 | ₩111,186 | ₩111,240 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,522 | ₩113,989 | ₩112,361 | ₩112,361 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩114,670 | ₩114,670 | ₩113,429 | ₩113,936 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,457 | ₩115,017 | ₩114,083 | ₩114,683 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩112,801 | ₩114,697 | ₩112,801 | ₩114,590 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩110,973 | ₩112,254 | ₩110,786 | ₩112,187 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,077 | ₩111,533 | ₩108,717 | ₩110,626 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩109,852 | ₩110,519 | ₩108,597 | ₩108,717 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,411 | ₩109,945 | ₩109,077 | ₩109,571 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,156 | ₩109,758 | ₩107,876 | ₩109,264 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,249 | ₩109,211 | ₩107,115 | ₩108,223 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,568 | ₩108,063 | ₩106,541 | ₩107,155 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩106,888 | ₩108,196 | ₩106,888 | ₩107,115 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩106,755 | ₩107,943 | ₩106,755 | ₩107,356 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,471 | ₩106,635 | ₩103,471 | ₩106,515 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,563 | ₩103,458 | ₩101,563 | ₩103,351 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩101,603 | ₩101,603 | ₩100,148 | ₩101,176 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩101,896 | ₩102,377 | ₩101,443 | ₩102,097 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩101,002 | ₩102,604 | ₩101,002 | ₩101,883 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩100,802 | ₩101,990 | ₩100,481 | ₩101,416 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,282 | ₩101,976 | ₩100,748 | ₩101,896 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,108 | ₩101,616 | ₩100,014 | ₩101,402 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,280 | ₩101,029 | ₩99,280 | ₩100,455 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,120 | ₩99,627 | ₩98,453 | ₩98,720 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩99,921 | ₩99,921 | ₩99,040 | ₩99,093 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,081 | ₩100,281 | ₩99,454 | ₩100,268 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,081 | ₩100,562 | ₩100,001 | ₩100,054 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,454 | ₩100,281 | ₩99,454 | ₩99,894 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩99,827 | ₩100,054 | ₩99,587 | ₩99,867 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩99,681 | ₩100,201 | ₩99,614 | ₩99,787 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,374 | ₩99,974 | ₩99,267 | ₩99,948 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩97,999 | ₩99,227 | ₩97,999 | ₩99,160 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,440 | ₩99,988 | ₩98,786 | ₩99,013 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,132 | ₩99,587 | ₩98,132 | ₩99,227 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,119 | ₩98,453 | ₩97,358 | ₩98,279 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩98,800 | ₩98,880 | ₩98,092 | ₩98,359 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,216 | ₩101,216 | ₩98,586 | ₩98,826 | -2.36% | 5만 |
|---|