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 | ₩131,389 | ₩134,061 | ₩131,389 | ₩133,713 | +1.77% | 34.2만 |
| 2026.10.08 | ₩132,110 | ₩132,123 | ₩129,278 | ₩132,070 | -0.03% | 33.1만 |
| 2026.10.07 | ₩131,562 | ₩134,087 | ₩131,362 | ₩132,778 | +0.92% | 38.4만 |
| 2026.10.06 | ₩131,602 | ₩132,337 | ₩129,839 | ₩131,375 | -0.17% | 32.8만 |
| 2026.10.05 | ₩131,803 | ₩132,217 | ₩130,694 | ₩131,215 | -0.45% | 57.7만 |
| 2026.10.02 | ₩132,698 | ₩132,898 | ₩131,255 | ₩131,789 | -0.68% | 66.4만 |
| 2026.10.01 | ₩133,660 | ₩134,047 | ₩132,083 | ₩132,257 | -1.05% | 23.5만 |
| 2026.09.30 | ₩136,893 | ₩137,267 | ₩134,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,288 |
| -1.90% |
| 23.8만 |
| 2026.09.29 | ₩137,307 | ₩138,015 | ₩135,503 | ₩136,612 | -0.51% | 9.7만 |
|---|
| 2026.09.28 | ₩136,292 | ₩138,269 | ₩136,265 | ₩137,855 | +1.15% | 7만 |
|---|
| 2026.09.25 | ₩137,066 | ₩137,307 | ₩135,584 | ₩136,973 | -0.07% | 7.5만 |
|---|
| 2026.09.24 | ₩135,664 | ₩137,494 | ₩135,263 | ₩136,719 | +0.78% | 35.4만 |
|---|
| 2026.09.23 | ₩137,801 | ₩138,456 | ₩134,688 | ₩135,356 | -1.77% | 19.8만 |
|---|
| 2026.09.22 | ₩136,078 | ₩137,868 | ₩135,330 | ₩137,494 | +1.04% | 7.6만 |
|---|
| 2026.09.21 | ₩135,637 | ₩137,160 | ₩134,929 | ₩136,585 | +0.70% | 8.7만 |
|---|
| 2026.09.18 | ₩136,292 | ₩136,572 | ₩135,250 | ₩135,637 | -0.48% | 7.4만 |
|---|
| 2026.09.17 | ₩136,412 | ₩136,946 | ₩135,824 | ₩136,626 | +0.16% | 6.4만 |
|---|
| 2026.09.16 | ₩135,022 | ₩135,824 | ₩134,688 | ₩135,236 | +0.16% | 16.2만 |
|---|
| 2026.09.15 | ₩135,610 | ₩136,145 | ₩134,047 | ₩134,782 | -0.61% | 41.4만 |
|---|
| 2026.09.14 | ₩137,133 | ₩137,601 | ₩135,971 | ₩136,011 | -0.82% | 8.2만 |
|---|
| 2026.09.11 | ₩136,211 | ₩136,425 | ₩134,929 | ₩135,022 | -0.87% | 10만 |
|---|
| 2026.09.10 | ₩136,853 | ₩136,853 | ₩135,223 | ₩135,290 | -1.14% | 21.4만 |
|---|
| 2026.09.09 | ₩137,280 | ₩137,734 | ₩136,332 | ₩136,519 | -0.55% | 21만 |
|---|
| 2026.09.08 | ₩137,574 | ₩137,895 | ₩136,479 | ₩137,173 | -0.29% | 8.4만 |
|---|
| 2026.09.04 | ₩139,605 | ₩140,019 | ₩139,364 | ₩139,845 | +0.17% | 7.8만 |
|---|
| 2026.09.03 | ₩141,435 | ₩141,435 | ₩139,017 | ₩140,834 | -0.43% | 14.4만 |
|---|
| 2026.09.02 | ₩139,712 | ₩141,943 | ₩139,698 | ₩140,486 | +0.55% | 29.2만 |
|---|
| 2026.09.01 | ₩139,979 | ₩140,273 | ₩138,483 | ₩138,910 | -0.76% | 9만 |
|---|
| 2026.08.31 | ₩138,269 | ₩138,723 | ₩137,200 | ₩138,456 | +0.14% | 9.6만 |
|---|
| 2026.08.28 | ₩139,725 | ₩139,805 | ₩138,295 | ₩138,883 | -0.60% | 24.5만 |
|---|
| 2026.08.27 | ₩140,233 | ₩140,927 | ₩139,671 | ₩139,912 | -0.23% | 74.2만 |
|---|
| 2026.08.26 | ₩143,265 | ₩143,265 | ₩141,448 | ₩141,515 | -1.22% | 9.7만 |
|---|
| 2026.08.25 | ₩142,771 | ₩144,200 | ₩142,771 | ₩143,492 | +0.51% | 17.9만 |
|---|
| 2026.08.24 | ₩142,397 | ₩142,904 | ₩141,341 | ₩142,677 | +0.20% | 13.4만 |
|---|
| 2026.08.21 | ₩140,954 | ₩143,479 | ₩140,874 | ₩142,664 | +1.21% | 30만 |
|---|
| 2026.08.20 | ₩143,759 | ₩143,813 | ₩141,007 | ₩141,235 | -1.76% | 16.6만 |
|---|
| 2026.08.19 | ₩142,717 | ₩145,162 | ₩142,704 | ₩144,494 | +1.24% | 37.5만 |
|---|
| 2026.08.18 | ₩138,937 | ₩140,754 | ₩138,937 | ₩140,687 | +1.26% | 20.3만 |
|---|
| 2026.08.17 | ₩136,238 | ₩138,095 | ₩135,664 | ₩137,708 | +1.08% | 17.5만 |
|---|
| 2026.08.14 | ₩136,692 | ₩137,320 | ₩135,824 | ₩137,147 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩138,776 | ₩138,776 | ₩137,213 | ₩137,587 | -0.86% | 12.5만 |
|---|
| 2026.08.12 | ₩136,719 | ₩138,068 | ₩135,851 | ₩137,574 | +0.63% | 12.4만 |
|---|
| 2026.08.11 | ₩138,870 | ₩139,418 | ₩137,026 | ₩137,387 | -1.07% | 15.5만 |
|---|
| 2026.08.10 | ₩136,545 | ₩138,763 | ₩136,545 | ₩138,750 | +1.61% | 14.8만 |
|---|
| 2026.08.07 | ₩137,080 | ₩137,387 | ₩135,931 | ₩136,893 | -0.14% | 15.2만 |
|---|
| 2026.08.06 | ₩138,603 | ₩139,391 | ₩136,158 | ₩136,893 | -1.23% | 57.6만 |
|---|
| 2026.08.05 | ₩137,334 | ₩138,736 | ₩135,570 | ₩136,879 | -0.33% | 57.2만 |
|---|
| 2026.08.04 | ₩134,769 | ₩135,370 | ₩133,606 | ₩135,250 | +0.36% | 15.2만 |
|---|
| 2026.08.03 | ₩136,131 | ₩136,652 | ₩133,139 | ₩134,421 | -1.26% | 15.7만 |
|---|
| 2026.07.31 | ₩136,265 | ₩136,358 | ₩133,994 | ₩135,757 | -0.37% | 11.1만 |
|---|
| 2026.07.30 | ₩136,986 | ₩137,360 | ₩135,877 | ₩136,879 | -0.08% | 30.8만 |
|---|
| 2026.07.29 | ₩138,990 | ₩139,565 | ₩137,881 | ₩138,269 | -0.52% | 24.9만 |
|---|
| 2026.07.28 | ₩139,017 | ₩140,299 | ₩138,483 | ₩138,883 | -0.10% | 48.7만 |
|---|
| 2026.07.27 | ₩137,240 | ₩138,629 | ₩136,559 | ₩137,467 | +0.17% | 21.9만 |
|---|
| 2026.07.24 | ₩137,213 | ₩137,481 | ₩136,265 | ₩136,773 | -0.32% | 16.4만 |
|---|
| 2026.07.23 | ₩133,753 | ₩137,133 | ₩133,166 | ₩136,251 | +1.87% | 144.3만 |
|---|
| 2026.07.22 | ₩135,009 | ₩135,209 | ₩134,141 | ₩134,448 | -0.42% | 13.3만 |
|---|
| 2026.07.21 | ₩131,936 | ₩134,889 | ₩131,910 | ₩134,849 | +2.21% | 17.3만 |
|---|
| 2026.07.20 | ₩134,902 | ₩135,690 | ₩132,057 | ₩132,057 | -2.11% | 23.4만 |
|---|
| 2026.07.17 | ₩133,486 | ₩135,811 | ₩133,486 | ₩134,822 | +1.00% | 10.6만 |
|---|
| 2026.07.16 | ₩133,019 | ₩134,902 | ₩132,244 | ₩133,767 | +0.56% | 25.7만 |
|---|
| 2026.07.15 | ₩131,415 | ₩132,604 | ₩131,415 | ₩132,244 | +0.63% | 16.9만 |
|---|
| 2026.07.14 | ₩132,885 | ₩133,019 | ₩131,402 | ₩132,057 | -0.62% | 10.7만 |
|---|
| 2026.07.13 | ₩134,194 | ₩134,675 | ₩133,152 | ₩133,580 | -0.46% | 8.8만 |
|---|
| 2026.07.10 | ₩136,412 | ₩136,786 | ₩133,553 | ₩134,274 | -1.57% | 104.4만 |
|---|
| 2026.07.09 | ₩136,265 | ₩137,601 | ₩135,918 | ₩136,559 | +0.22% | 100.7만 |
|---|
| 2026.07.08 | ₩137,040 | ₩137,748 | ₩136,706 | ₩136,759 | -0.20% | 11.9만 |
|---|
| 2026.07.07 | ₩137,133 | ₩138,536 | ₩137,133 | ₩138,162 | +0.75% | 70.1만 |
|---|
| 2026.07.06 | ₩134,328 | ₩134,862 | ₩132,671 | ₩133,927 | -0.30% | 14.9만 |
|---|
| 2026.07.02 | ₩132,164 | ₩134,875 | ₩131,763 | ₩134,875 | +2.05% | 88.5만 |
|---|
| 2026.07.01 | ₩132,685 | ₩132,912 | ₩130,707 | ₩131,309 | -1.04% | 13.2만 |
|---|
| 2026.06.30 | ₩134,087 | ₩134,087 | ₩131,910 | ₩132,270 | -1.35% | 9.8만 |
|---|
| 2026.06.29 | ₩132,551 | ₩133,780 | ₩132,057 | ₩133,767 | +0.92% | 31.4만 |
|---|
| 2026.06.26 | ₩128,196 | ₩132,591 | ₩128,196 | ₩132,431 | +3.30% | 11.5만 |
|---|
| 2026.06.25 | ₩127,368 | ₩129,866 | ₩127,368 | ₩128,169 | +0.63% | 44.1만 |
|---|
| 2026.06.24 | ₩126,873 | ₩127,955 | ₩126,299 | ₩127,020 | +0.12% | 43.7만 |
|---|
| 2026.06.23 | ₩124,629 | ₩125,992 | ₩124,549 | ₩125,738 | +0.89% | 19.7만 |
|---|
| 2026.06.22 | ₩123,747 | ₩124,255 | ₩123,186 | ₩123,761 | +0.01% | 7만 |
|---|
| 2026.06.18 | ₩124,763 | ₩124,763 | ₩121,383 | ₩122,745 | -1.62% | 17.3만 |
|---|
| 2026.06.17 | ₩124,362 | ₩125,043 | ₩123,360 | ₩124,014 | -0.28% | 14.8만 |
|---|
| 2026.06.16 | ₩125,698 | ₩125,764 | ₩123,507 | ₩124,642 | -0.84% | 15.4만 |
|---|
| 2026.06.15 | ₩126,539 | ₩126,539 | ₩124,789 | ₩125,217 | -1.05% | 11.7만 |
|---|
| 2026.06.12 | ₩127,621 | ₩127,621 | ₩126,553 | ₩126,579 | -0.82% | 4.5만 |
|---|
| 2026.06.11 | ₩125,564 | ₩127,715 | ₩125,404 | ₩127,007 | +1.15% | 17만 |
|---|
| 2026.06.10 | ₩125,698 | ₩126,766 | ₩124,656 | ₩124,696 | -0.80% | 4.8만 |
|---|
| 2026.06.09 | ₩124,616 | ₩125,644 | ₩124,161 | ₩125,297 | +0.55% | 7.6만 |
|---|
| 2026.06.08 | ₩124,722 | ₩125,885 | ₩123,547 | ₩123,694 | -0.82% | 14만 |
|---|
| 2026.06.05 | ₩124,228 | ₩125,484 | ₩123,761 | ₩123,827 | -0.32% | 10.4만 |
|---|
| 2026.06.04 | ₩121,904 | ₩124,068 | ₩121,837 | ₩123,493 | +1.30% | 5.8만 |
|---|
| 2026.06.03 | ₩118,537 | ₩120,260 | ₩118,444 | ₩120,260 | +1.45% | 5만 |
|---|
| 2026.06.02 | ₩119,766 | ₩119,926 | ₩118,230 | ₩118,884 | -0.74% | 6.1만 |
|---|
| 2026.06.01 | ₩121,650 | ₩122,238 | ₩119,846 | ₩120,621 | -0.85% | 5.3만 |
|---|
| 2026.05.29 | ₩123,427 | ₩124,095 | ₩121,850 | ₩122,532 | -0.73% | 3.7만 |
|---|
| 2026.05.28 | ₩122,665 | ₩124,308 | ₩122,665 | ₩123,720 | +0.86% | 3.6만 |
|---|
| 2026.05.27 | ₩122,024 | ₩123,547 | ₩121,743 | ₩122,732 | +0.58% | 8만 |
|---|
| 2026.05.26 | ₩122,532 | ₩122,906 | ₩121,409 | ₩121,823 | -0.58% | 7.6만 |
|---|
| 2026.05.22 | ₩121,703 | ₩122,638 | ₩121,383 | ₩122,251 | +0.45% | 7만 |
|---|
| 2026.05.21 | ₩118,965 | ₩120,902 | ₩118,550 | ₩120,822 | +1.56% | 4만 |
|---|
| 2026.05.20 | ₩118,791 | ₩119,499 | ₩118,497 | ₩119,285 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩116,854 | ₩118,297 | ₩116,854 | ₩118,297 | +1.23% | 6.4만 |
|---|
| 2026.05.18 | ₩117,361 | ₩117,615 | ₩116,373 | ₩116,827 | -0.46% | 2.8만 |
|---|
| 2026.05.15 | ₩119,098 | ₩119,112 | ₩117,161 | ₩117,348 | -1.47% | 7.2만 |
|---|
| 2026.05.14 | ₩119,967 | ₩119,967 | ₩118,791 | ₩119,606 | -0.30% | 3.5만 |
|---|
| 2026.05.13 | ₩117,909 | ₩120,140 | ₩117,909 | ₩120,020 | +1.79% | 4만 |
|---|
| 2026.05.12 | ₩116,894 | ₩118,323 | ₩116,373 | ₩117,615 | +0.62% | 9만 |
|---|
| 2026.05.11 | ₩116,774 | ₩118,350 | ₩116,092 | ₩116,360 | -0.35% | 8.5만 |
|---|
| 2026.05.08 | ₩118,751 | ₩118,751 | ₩116,466 | ₩116,800 | -1.64% | 12.3만 |
|---|
| 2026.05.07 | ₩119,793 | ₩119,793 | ₩117,228 | ₩118,457 | -1.12% | 6.4만 |
|---|
| 2026.05.06 | ₩120,354 | ₩120,741 | ₩119,873 | ₩120,407 | +0.04% | 12.9만 |
|---|
| 2026.05.05 | ₩118,297 | ₩119,592 | ₩118,297 | ₩119,339 | +0.88% | 7만 |
|---|
| 2026.05.04 | ₩117,228 | ₩118,337 | ₩117,108 | ₩118,136 | +0.77% | 78.3만 |
|---|
| 2026.05.01 | ₩117,495 | ₩118,470 | ₩117,495 | ₩117,562 | +0.06% | 6.1만 |
|---|
| 2026.04.30 | ₩114,556 | ₩117,268 | ₩114,556 | ₩117,068 | +2.19% | 8.9만 |
|---|
| 2026.04.29 | ₩113,567 | ₩113,861 | ₩113,020 | ₩113,314 | -0.22% | 2.4만 |
|---|
| 2026.04.28 | ₩115,130 | ₩115,398 | ₩113,982 | ₩114,543 | -0.51% | 4.5만 |
|---|
| 2026.04.27 | ₩114,676 | ₩116,052 | ₩114,329 | ₩114,329 | -0.30% | 25.3만 |
|---|
| 2026.04.24 | ₩115,491 | ₩115,491 | ₩114,302 | ₩114,917 | -0.50% | 5.8만 |
|---|
| 2026.04.23 | ₩116,172 | ₩116,466 | ₩115,264 | ₩116,052 | -0.10% | 5.1만 |
|---|
| 2026.04.22 | ₩116,026 | ₩116,346 | ₩115,331 | ₩116,039 | +0.01% | 9.4만 |
|---|
| 2026.04.21 | ₩117,535 | ₩117,535 | ₩115,277 | ₩115,478 | -1.75% | 6만 |
|---|
| 2026.04.20 | ₩118,550 | ₩118,858 | ₩117,602 | ₩117,802 | -0.63% | 2.9만 |
|---|
| 2026.04.17 | ₩116,787 | ₩118,617 | ₩116,734 | ₩118,617 | +1.57% | 3.3만 |
|---|
| 2026.04.16 | ₩116,600 | ₩116,827 | ₩115,478 | ₩116,079 | -0.45% | 5만 |
|---|
| 2026.04.15 | ₩117,455 | ₩117,869 | ₩115,692 | ₩116,707 | -0.64% | 4만 |
|---|
| 2026.04.14 | ₩116,573 | ₩118,230 | ₩116,293 | ₩117,562 | +0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩116,132 | ₩117,094 | ₩115,665 | ₩116,720 | +0.51% | 5.5만 |
|---|
| 2026.04.10 | ₩118,577 | ₩118,591 | ₩116,106 | ₩116,426 | -1.81% | 5.5만 |
|---|
| 2026.04.09 | ₩116,827 | ₩118,631 | ₩116,800 | ₩117,882 | +0.90% | 4.7만 |
|---|
| 2026.04.08 | ₩116,333 | ₩117,281 | ₩115,745 | ₩117,281 | +0.82% | 12.7만 |
|---|
| 2026.04.07 | ₩114,983 | ₩115,077 | ₩113,140 | ₩114,877 | -0.09% | 4.3만 |
|---|
| 2026.04.06 | ₩115,772 | ₩116,066 | ₩115,171 | ₩115,331 | -0.38% | 5.4만 |
|---|
| 2026.04.02 | ₩116,132 | ₩117,375 | ₩115,812 | ₩116,253 | +0.10% | 70.5만 |
|---|
| 2026.04.01 | ₩116,466 | ₩118,190 | ₩116,466 | ₩117,134 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩113,527 | ₩115,798 | ₩113,527 | ₩115,798 | +2.00% | 3.4만 |
|---|
| 2026.03.30 | ₩113,006 | ₩113,153 | ₩112,231 | ₩112,485 | -0.46% | 9.9만 |
|---|
| 2026.03.27 | ₩113,795 | ₩114,262 | ₩111,911 | ₩111,938 | -1.63% | 1.7만 |
|---|
| 2026.03.26 | ₩113,968 | ₩114,850 | ₩113,915 | ₩113,915 | -0.05% | 2.1만 |
|---|
| 2026.03.25 | ₩113,648 | ₩115,291 | ₩113,648 | ₩114,917 | +1.12% | 11만 |
|---|
| 2026.03.24 | ₩111,831 | ₩112,752 | ₩111,510 | ₩112,405 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩113,367 | ₩113,554 | ₩112,325 | ₩112,445 | -0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩113,581 | ₩113,861 | ₩111,657 | ₩112,191 | -1.22% | 4.2만 |
|---|
| 2026.03.19 | ₩113,207 | ₩114,556 | ₩113,127 | ₩113,648 | +0.39% | 2.6만 |
|---|
| 2026.03.18 | ₩114,703 | ₩114,703 | ₩113,073 | ₩113,621 | -0.94% | 11.2만 |
|---|
| 2026.03.17 | ₩116,333 | ₩116,360 | ₩114,917 | ₩114,970 | -1.17% | 3.6만 |
|---|
| 2026.03.16 | ₩116,373 | ₩116,961 | ₩115,879 | ₩116,373 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩116,346 | ₩117,268 | ₩115,518 | ₩115,638 | -0.61% | 5만 |
|---|
| 2026.03.12 | ₩117,108 | ₩117,108 | ₩115,505 | ₩115,772 | -1.14% | 3.7만 |
|---|
| 2026.03.11 | ₩117,936 | ₩118,390 | ₩117,361 | ₩118,096 | +0.14% | 2.8만 |
|---|
| 2026.03.10 | ₩118,444 | ₩119,539 | ₩117,842 | ₩118,390 | -0.05% | 4.4만 |
|---|
| 2026.03.09 | ₩116,360 | ₩118,457 | ₩116,079 | ₩118,257 | +1.63% | 11.4만 |
|---|
| 2026.03.06 | ₩116,119 | ₩117,228 | ₩115,438 | ₩117,121 | +0.86% | 6만 |
|---|
| 2026.03.05 | ₩118,791 | ₩118,791 | ₩116,266 | ₩117,255 | -1.29% | 9.1만 |
|---|
| 2026.03.04 | ₩120,033 | ₩120,434 | ₩119,045 | ₩120,020 | -0.01% | 7.4만 |
|---|
| 2026.03.03 | ₩120,407 | ₩120,581 | ₩118,657 | ₩119,833 | -0.48% | 13.9만 |
|---|
| 2026.03.02 | ₩121,997 | ₩122,625 | ₩121,262 | ₩121,984 | -0.01% | 9.5만 |
|---|
| 2026.02.27 | ₩120,621 | ₩122,692 | ₩120,621 | ₩122,692 | +1.72% | 13.4만 |
|---|
| 2026.02.26 | ₩122,331 | ₩122,331 | ₩120,207 | ₩121,209 | -0.92% | 3.7만 |
|---|
| 2026.02.25 | ₩122,532 | ₩123,306 | ₩121,984 | ₩122,251 | -0.23% | 4.8만 |
|---|
| 2026.02.24 | ₩121,449 | ₩122,919 | ₩121,115 | ₩122,371 | +0.76% | 4.6만 |
|---|
| 2026.02.23 | ₩120,581 | ₩121,703 | ₩120,581 | ₩121,663 | +0.90% | 5.1만 |
|---|
| 2026.02.20 | ₩120,581 | ₩120,594 | ₩119,138 | ₩120,033 | -0.45% | 10.7만 |
|---|
| 2026.02.19 | ₩120,394 | ₩120,875 | ₩119,686 | ₩120,875 | +0.40% | 9.4만 |
|---|
| 2026.02.18 | ₩120,634 | ₩120,768 | ₩120,033 | ₩120,741 | +0.09% | 10.1만 |
|---|
| 2026.02.17 | ₩121,062 | ₩121,917 | ₩120,608 | ₩120,822 | -0.20% | 7.5만 |
|---|
| 2026.02.13 | ₩120,848 | ₩122,224 | ₩120,554 | ₩120,795 | -0.04% | 5.6만 |
|---|
| 2026.02.12 | ₩120,594 | ₩121,623 | ₩119,446 | ₩120,367 | -0.19% | 4.2만 |
|---|
| 2026.02.11 | ₩120,381 | ₩120,514 | ₩119,526 | ₩120,234 | -0.12% | 3.1만 |
|---|
| 2026.02.10 | ₩120,501 | ₩120,661 | ₩119,846 | ₩120,194 | -0.25% | 7.6만 |
|---|
| 2026.02.09 | ₩121,289 | ₩121,302 | ₩119,673 | ₩119,993 | -1.07% | 11.4만 |
|---|
| 2026.02.06 | ₩119,566 | ₩120,902 | ₩119,566 | ₩120,715 | +0.96% | 10.8만 |
|---|
| 2026.02.05 | ₩119,125 | ₩120,287 | ₩117,802 | ₩117,963 | -0.98% | 8.6만 |
|---|
| 2026.02.04 | ₩119,258 | ₩120,608 | ₩119,165 | ₩120,274 | +0.85% | 8.8만 |
|---|
| 2026.02.03 | ₩117,361 | ₩118,724 | ₩116,266 | ₩116,867 | -0.42% | 13.7만 |
|---|
| 2026.02.02 | ₩115,785 | ₩117,629 | ₩115,785 | ₩117,629 | +1.59% | 12.4만 |
|---|
| 2026.01.30 | ₩115,277 | ₩116,026 | ₩114,369 | ₩115,798 | +0.45% | 3.6만 |
|---|
| 2026.01.29 | ₩115,358 | ₩115,972 | ₩115,237 | ₩115,331 | -0.02% | 16.6만 |
|---|
| 2026.01.28 | ₩115,985 | ₩115,999 | ₩114,583 | ₩115,090 | -0.77% | 7.6만 |
|---|
| 2026.01.27 | ₩115,745 | ₩117,361 | ₩115,745 | ₩116,253 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩115,732 | ₩116,239 | ₩115,317 | ₩115,932 | +0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩116,894 | ₩116,894 | ₩115,478 | ₩115,838 | -0.90% | 3.3만 |
|---|
| 2026.01.22 | ₩116,613 | ₩117,629 | ₩116,613 | ₩117,001 | +0.33% | 5.4만 |
|---|
| 2026.01.21 | ₩114,088 | ₩116,386 | ₩114,022 | ₩116,360 | +1.99% | 8.4만 |
|---|
| 2026.01.20 | ₩113,086 | ₩114,823 | ₩112,899 | ₩114,690 | +1.42% | 10.9만 |
|---|
| 2026.01.16 | ₩114,543 | ₩115,130 | ₩114,409 | ₩114,462 | -0.07% | 6.5만 |
|---|
| 2026.01.15 | ₩116,092 | ₩116,146 | ₩113,407 | ₩114,917 | -1.01% | 7.2만 |
|---|
| 2026.01.14 | ₩114,997 | ₩116,373 | ₩114,877 | ₩116,373 | +1.20% | 8.6만 |
|---|
| 2026.01.13 | ₩114,837 | ₩114,943 | ₩113,621 | ₩114,930 | +0.08% | 10.5만 |
|---|
| 2026.01.12 | ₩113,674 | ₩114,529 | ₩113,140 | ₩114,449 | +0.68% | 9.9만 |
|---|
| 2026.01.09 | ₩114,449 | ₩114,943 | ₩113,314 | ₩113,314 | -0.99% | 8.3만 |
|---|
| 2026.01.08 | ₩115,171 | ₩116,253 | ₩113,447 | ₩114,209 | -0.84% | 21.3만 |
|---|
| 2026.01.07 | ₩113,781 | ₩116,119 | ₩113,781 | ₩115,090 | +1.15% | 10.3만 |
|---|
| 2026.01.06 | ₩112,258 | ₩113,955 | ₩112,218 | ₩113,033 | +0.69% | 17.3만 |
|---|
| 2026.01.05 | ₩113,073 | ₩113,380 | ₩110,922 | ₩112,191 | -0.78% | 78.8만 |
|---|
| 2026.01.02 | ₩113,594 | ₩113,594 | ₩112,098 | ₩113,380 | -0.19% | 33.1만 |
|---|
| 2025.12.31 | ₩113,447 | ₩113,728 | ₩113,086 | ₩113,327 | -0.11% | 3.9만 |
|---|
| 2025.12.30 | ₩114,903 | ₩115,024 | ₩114,129 | ₩114,329 | -0.50% | 3.7만 |
|---|
| 2025.12.29 | ₩115,104 | ₩115,317 | ₩114,730 | ₩114,863 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩115,197 | ₩115,197 | ₩114,730 | ₩115,090 | -0.09% | 3.8만 |
|---|
| 2025.12.24 | ₩114,169 | ₩115,237 | ₩114,169 | ₩115,171 | +0.88% | 3만 |
|---|
| 2025.12.23 | ₩114,022 | ₩114,690 | ₩113,754 | ₩114,022 | 0.00% | 4.9만 |
|---|
| 2025.12.22 | ₩113,768 | ₩114,703 | ₩113,447 | ₩114,623 | +0.75% | 12만 |
|---|
| 2025.12.19 | ₩112,619 | ₩114,075 | ₩112,619 | ₩113,567 | +0.84% | 7.6만 |
|---|
| 2025.12.18 | ₩112,352 | ₩113,754 | ₩112,352 | ₩112,565 | +0.19% | 6.6만 |
|---|
| 2025.12.17 | ₩113,006 | ₩113,327 | ₩112,352 | ₩112,352 | -0.58% | 10.2만 |
|---|
| 2025.12.16 | ₩114,770 | ₩114,770 | ₩111,951 | ₩112,899 | -1.63% | 15.9만 |
|---|
| 2025.12.15 | ₩113,594 | ₩115,264 | ₩113,594 | ₩114,997 | +1.23% | 14.8만 |
|---|
| 2025.12.12 | ₩112,659 | ₩113,407 | ₩112,539 | ₩113,300 | +0.57% | 6.8만 |
|---|
| 2025.12.11 | ₩112,298 | ₩113,193 | ₩111,417 | ₩112,365 | +0.06% | 10.3만 |
|---|
| 2025.12.10 | ₩109,693 | ₩111,550 | ₩109,479 | ₩111,417 | +1.57% | 3만 |
|---|
| 2025.12.09 | ₩111,604 | ₩112,018 | ₩109,439 | ₩109,533 | -1.86% | 6.6만 |
|---|
| 2025.12.08 | ₩111,764 | ₩111,764 | ₩110,896 | ₩111,029 | -0.66% | 4.3만 |
|---|
| 2025.12.05 | ₩111,483 | ₩111,510 | ₩110,842 | ₩110,976 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩111,777 | ₩111,777 | ₩110,695 | ₩110,962 | -0.73% | 7.1만 |
|---|
| 2025.12.03 | ₩111,657 | ₩112,352 | ₩111,604 | ₩111,951 | +0.26% | 33.5만 |
|---|
| 2025.12.02 | ₩112,258 | ₩112,632 | ₩111,283 | ₩111,336 | -0.82% | 9.9만 |
|---|
| 2025.12.01 | ₩113,621 | ₩114,088 | ₩112,459 | ₩112,459 | -1.02% | 7.5만 |
|---|
| 2025.11.28 | ₩114,770 | ₩114,770 | ₩113,527 | ₩114,035 | -0.64% | 4.6만 |
|---|
| 2025.11.26 | ₩114,556 | ₩115,117 | ₩114,182 | ₩114,783 | +0.20% | 8.1만 |
|---|
| 2025.11.25 | ₩112,899 | ₩114,796 | ₩112,899 | ₩114,690 | +1.59% | 28.3만 |
|---|
| 2025.11.24 | ₩111,069 | ₩112,352 | ₩110,882 | ₩112,285 | +1.09% | 80.4만 |
|---|
| 2025.11.21 | ₩109,172 | ₩111,630 | ₩108,811 | ₩110,722 | +1.42% | 5.9만 |
|---|
| 2025.11.20 | ₩109,947 | ₩110,615 | ₩108,691 | ₩108,811 | -1.03% | 17.2만 |
|---|
| 2025.11.19 | ₩109,506 | ₩110,041 | ₩109,172 | ₩109,666 | +0.15% | 7.5만 |
|---|
| 2025.11.18 | ₩108,250 | ₩109,854 | ₩107,970 | ₩109,359 | +1.02% | 12.8만 |
|---|
| 2025.11.17 | ₩107,342 | ₩109,306 | ₩107,208 | ₩108,317 | +0.91% | 6.1만 |
|---|
| 2025.11.14 | ₩106,661 | ₩108,157 | ₩106,634 | ₩107,248 | +0.55% | 4만 |
|---|
| 2025.11.13 | ₩106,981 | ₩108,290 | ₩106,981 | ₩107,208 | +0.21% | 4.2만 |
|---|
| 2025.11.12 | ₩106,848 | ₩108,037 | ₩106,848 | ₩107,449 | +0.56% | 5만 |
|---|
| 2025.11.11 | ₩103,561 | ₩106,727 | ₩103,561 | ₩106,607 | +2.94% | 7만 |
|---|
| 2025.11.10 | ₩101,651 | ₩103,548 | ₩101,651 | ₩103,441 | +1.76% | 3.8만 |
|---|
| 2025.11.07 | ₩101,691 | ₩101,691 | ₩100,235 | ₩101,263 | -0.42% | 5.3만 |
|---|
| 2025.11.06 | ₩101,985 | ₩102,466 | ₩101,531 | ₩102,185 | +0.20% | 4.4만 |
|---|
| 2025.11.05 | ₩101,090 | ₩102,693 | ₩101,090 | ₩101,972 | +0.87% | 12.7만 |
|---|
| 2025.11.04 | ₩100,889 | ₩102,078 | ₩100,569 | ₩101,504 | +0.61% | 3.5만 |
|---|
| 2025.11.03 | ₩101,370 | ₩102,065 | ₩100,836 | ₩101,985 | +0.61% | 10.3만 |
|---|
| 2025.10.31 | ₩100,195 | ₩101,704 | ₩100,101 | ₩101,491 | +1.29% | 10.4만 |
|---|
| 2025.10.30 | ₩99,366 | ₩101,117 | ₩99,366 | ₩100,542 | +1.18% | 2.2만 |
|---|
| 2025.10.29 | ₩99,206 | ₩99,714 | ₩98,538 | ₩98,805 | -0.40% | 7.6만 |
|---|
| 2025.10.28 | ₩100,008 | ₩100,008 | ₩99,126 | ₩99,179 | -0.83% | 2.1만 |
|---|
| 2025.10.27 | ₩100,168 | ₩100,368 | ₩99,540 | ₩100,355 | +0.19% | 1.9만 |
|---|
| 2025.10.24 | ₩100,168 | ₩100,649 | ₩100,088 | ₩100,141 | -0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩99,540 | ₩100,368 | ₩99,540 | ₩99,981 | +0.44% | 3.3만 |
|---|
| 2025.10.22 | ₩99,914 | ₩100,141 | ₩99,674 | ₩99,954 | +0.04% | 6만 |
|---|
| 2025.10.21 | ₩99,767 | ₩100,288 | ₩99,700 | ₩99,874 | +0.11% | 4.1만 |
|---|
| 2025.10.20 | ₩99,460 | ₩100,061 | ₩99,353 | ₩100,034 | +0.58% | 1.8만 |
|---|
| 2025.10.17 | ₩98,084 | ₩99,313 | ₩98,084 | ₩99,246 | +1.18% | 3.4만 |
|---|
| 2025.10.16 | ₩99,527 | ₩100,075 | ₩98,872 | ₩99,099 | -0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩98,218 | ₩99,674 | ₩98,218 | ₩99,313 | +1.12% | 3.5만 |
|---|
| 2025.10.14 | ₩98,204 | ₩98,538 | ₩97,443 | ₩98,365 | +0.16% | 2.8만 |
|---|
| 2025.10.13 | ₩98,886 | ₩98,966 | ₩98,177 | ₩98,445 | -0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩101,304 | ₩101,304 | ₩98,672 | ₩98,912 | -2.36% | 5만 |
|---|