시장 데이터를 불러오는 중
전체 종목
iShares U.S. Health Care Providers ETF 과거 주가
iShares U.S. Health Care Providers ETF · IHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Health Care Providers ETF · IHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,207 | ₩76,911 | ₩75,207 | ₩76,133 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,899 | ₩75,073 | ₩73,973 | ₩74,832 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,845 | ₩76,173 | ₩74,845 | ₩75,060 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,476 | ₩75,569 | ₩74,590 | ₩74,979 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,866 | ₩75,449 | ₩73,839 | ₩75,167 | +1.76% | 119.4만 |
| 2026.10.02 | ₩73,128 | ₩73,987 | ₩73,021 | ₩73,893 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,598 | ₩73,866 | ₩72,686 | ₩72,927 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,201 | ₩74,443 | ₩73,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,625 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,376 | ₩74,590 | ₩73,718 | ₩74,268 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,671 | ₩75,395 | ₩74,496 | ₩74,684 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩74,027 | ₩75,247 | ₩73,799 | ₩74,926 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,853 | ₩74,335 | ₩73,276 | ₩73,732 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,255 | ₩74,523 | ₩73,678 | ₩73,718 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,939 | ₩75,154 | ₩74,242 | ₩74,402 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,328 | ₩75,328 | ₩74,724 | ₩74,926 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,636 | ₩75,636 | ₩75,033 | ₩75,328 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,307 | ₩76,468 | ₩75,811 | ₩75,851 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,481 | ₩76,884 | ₩75,864 | ₩76,012 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,870 | ₩76,884 | ₩76,119 | ₩76,535 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,455 | ₩77,447 | ₩76,455 | ₩77,286 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,495 | ₩76,884 | ₩75,382 | ₩75,958 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,334 | ₩77,461 | ₩75,932 | ₩76,039 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,750 | ₩76,777 | ₩74,416 | ₩76,106 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,227 | ₩76,924 | ₩75,797 | ₩76,388 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩77,085 | ₩77,514 | ₩76,790 | ₩77,018 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,541 | ₩78,091 | ₩76,911 | ₩77,796 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,233 | ₩77,715 | ₩77,098 | ₩77,327 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,280 | ₩77,595 | ₩76,280 | ₩77,031 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩76,039 | ₩76,321 | ₩75,704 | ₩76,066 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩77,058 | ₩77,058 | ₩76,253 | ₩76,253 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩77,018 | ₩77,595 | ₩76,790 | ₩76,803 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,280 | ₩77,675 | ₩76,280 | ₩77,005 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,723 | ₩76,736 | ₩76,186 | ₩76,455 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,347 | ₩77,085 | ₩76,347 | ₩76,817 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,771 | ₩76,750 | ₩75,771 | ₩76,401 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,395 | ₩76,388 | ₩75,368 | ₩75,650 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,173 | ₩76,642 | ₩75,529 | ₩75,784 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,797 | ₩76,602 | ₩75,730 | ₩75,757 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩76,012 | ₩76,012 | ₩75,315 | ₩75,449 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,253 | ₩76,803 | ₩76,119 | ₩76,656 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,884 | ₩77,085 | ₩76,160 | ₩76,347 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,422 | ₩76,710 | ₩75,019 | ₩76,562 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,803 | ₩77,206 | ₩75,435 | ₩75,569 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,575 | ₩77,286 | ₩76,575 | ₩76,857 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,382 | ₩76,723 | ₩75,140 | ₩76,549 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,307 | ₩76,361 | ₩74,791 | ₩75,100 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,470 | ₩76,280 | ₩73,839 | ₩75,851 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩76,066 | ₩76,347 | ₩74,952 | ₩75,730 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩76,012 | ₩76,549 | ₩75,851 | ₩76,253 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,160 | ₩76,253 | ₩75,301 | ₩75,623 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,677 | ₩76,495 | ₩75,046 | ₩76,119 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,917 | ₩78,158 | ₩76,401 | ₩76,535 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩76,119 | ₩78,037 | ₩75,878 | ₩77,944 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩76,052 | ₩76,401 | ₩75,422 | ₩76,079 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩76,106 | ₩76,562 | ₩75,650 | ₩75,771 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,717 | ₩76,012 | ₩74,711 | ₩75,261 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,857 | ₩76,857 | ₩75,583 | ₩75,784 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,556 | ₩76,978 | ₩75,261 | ₩76,911 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,958 | ₩76,414 | ₩75,489 | ₩75,730 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,690 | ₩76,857 | ₩75,677 | ₩75,972 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,595 | ₩78,198 | ₩75,489 | ₩75,663 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,476 | ₩76,455 | ₩74,644 | ₩75,811 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,750 | ₩76,817 | ₩76,160 | ₩76,481 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,723 | ₩77,608 | ₩76,723 | ₩77,112 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩77,125 | ₩77,125 | ₩76,146 | ₩76,428 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,227 | ₩77,474 | ₩76,146 | ₩76,897 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,736 | ₩77,380 | ₩76,280 | ₩76,414 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩77,072 | ₩77,662 | ₩76,830 | ₩77,139 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩77,045 | ₩77,152 | ₩76,093 | ₩76,280 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,710 | ₩77,528 | ₩76,669 | ₩77,125 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,630 | ₩76,616 | ₩74,563 | ₩76,575 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,362 | ₩74,429 | ₩73,692 | ₩74,215 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,470 | ₩74,590 | ₩73,745 | ₩74,215 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,182 | ₩74,590 | ₩73,048 | ₩74,590 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩72,002 | ₩73,236 | ₩72,002 | ₩73,034 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,666 | ₩72,002 | ₩71,170 | ₩71,760 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,264 | ₩71,666 | ₩71,076 | ₩71,438 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,191 | ₩71,250 | ₩70,191 | ₩70,915 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,714 | ₩70,808 | ₩70,016 | ₩70,137 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,398 | ₩71,478 | ₩70,191 | ₩70,325 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,867 | ₩72,095 | ₩71,291 | ₩71,532 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,639 | ₩72,015 | ₩70,875 | ₩71,814 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,438 | ₩71,773 | ₩70,955 | ₩71,733 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,955 | ₩71,317 | ₩70,553 | ₩71,103 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,545 | ₩71,559 | ₩70,553 | ₩70,875 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,231 | ₩71,371 | ₩70,231 | ₩71,344 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,386 | ₩70,137 | ₩69,279 | ₩69,990 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,560 | ₩70,030 | ₩69,252 | ₩69,654 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,460 | ₩69,829 | ₩68,460 | ₩69,185 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,972 | ₩67,776 | ₩66,958 | ₩67,079 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,414 | ₩67,709 | ₩66,797 | ₩66,985 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,186 | ₩67,978 | ₩67,186 | ₩67,803 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,830 | ₩68,004 | ₩67,200 | ₩67,401 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,454 | ₩68,273 | ₩67,454 | ₩67,884 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩67,025 | ₩67,803 | ₩67,012 | ₩67,656 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,709 | ₩67,723 | ₩66,703 | ₩66,784 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,548 | ₩68,045 | ₩67,454 | ₩67,951 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,468 | ₩67,629 | ₩66,958 | ₩67,334 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,326 | ₩68,514 | ₩67,454 | ₩67,790 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,978 | ₩68,715 | ₩67,294 | ₩68,071 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,951 | ₩68,474 | ₩67,562 | ₩68,353 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,836 | ₩69,010 | ₩68,152 | ₩68,286 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,346 | ₩69,480 | ₩68,863 | ₩69,037 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,688 | ₩69,534 | ₩68,474 | ₩69,440 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,998 | ₩69,077 | ₩66,770 | ₩68,917 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩67,066 | ₩67,615 | ₩66,717 | ₩67,146 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,939 | ₩67,025 | ₩65,805 | ₩67,025 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,282 | ₩65,671 | ₩65,161 | ₩65,657 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,638 | ₩65,684 | ₩64,624 | ₩65,402 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,597 | ₩64,745 | ₩63,927 | ₩64,074 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,517 | ₩65,000 | ₩64,343 | ₩64,732 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,174 | ₩65,282 | ₩64,651 | ₩64,705 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,624 | ₩64,785 | ₩63,806 | ₩64,718 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,726 | ₩65,000 | ₩63,726 | ₩64,960 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,484 | ₩64,343 | ₩63,484 | ₩63,940 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,384 | ₩63,323 | ₩62,384 | ₩63,216 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,465 | ₩62,559 | ₩61,848 | ₩62,559 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,612 | ₩63,068 | ₩62,250 | ₩62,867 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,706 | ₩63,001 | ₩62,317 | ₩62,492 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,337 | ₩63,618 | ₩62,183 | ₩62,183 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,123 | ₩61,392 | ₩60,989 | ₩61,217 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,761 | ₩61,593 | ₩60,761 | ₩61,352 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,970 | ₩60,453 | ₩59,970 | ₩60,386 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,144 | ₩60,144 | ₩59,433 | ₩59,729 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,876 | ₩60,694 | ₩59,876 | ₩59,983 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,857 | ₩59,957 | ₩58,655 | ₩59,903 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,185 | ₩60,185 | ₩58,977 | ₩59,018 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,118 | ₩60,399 | ₩59,796 | ₩60,118 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,721 | ₩60,949 | ₩60,131 | ₩60,278 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,957 | ₩60,252 | ₩58,951 | ₩59,809 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩57,006 | ₩57,743 | ₩56,885 | ₩57,703 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩56,094 | ₩57,274 | ₩55,933 | ₩57,006 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,496 | ₩56,885 | ₩56,147 | ₩56,536 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,316 | ₩56,416 | ₩55,208 | ₩56,134 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,436 | ₩55,436 | ₩54,793 | ₩54,967 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,335 | ₩56,335 | ₩54,886 | ₩55,034 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,509 | ₩57,341 | ₩56,389 | ₩56,456 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩57,086 | ₩57,341 | ₩56,027 | ₩56,764 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,389 | ₩56,939 | ₩55,785 | ₩56,724 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,596 | ₩57,757 | ₩56,563 | ₩56,630 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,435 | ₩57,542 | ₩56,670 | ₩56,845 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,824 | ₩58,521 | ₩57,542 | ₩57,569 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,401 | ₩58,669 | ₩57,945 | ₩57,998 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩59,044 | ₩59,487 | ₩58,360 | ₩58,749 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,991 | ₩59,393 | ₩58,897 | ₩58,897 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,562 | ₩59,085 | ₩58,427 | ₩58,602 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,179 | ₩59,688 | ₩58,199 | ₩58,199 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩59,098 | ₩59,326 | ₩58,803 | ₩59,219 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,480 | ₩60,480 | ₩59,112 | ₩59,192 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,729 | ₩60,413 | ₩58,749 | ₩60,265 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,225 | ₩60,225 | ₩59,487 | ₩60,077 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,177 | ₩61,325 | ₩60,305 | ₩60,641 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩61,016 | ₩61,727 | ₩60,909 | ₩61,526 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,788 | ₩61,311 | ₩59,809 | ₩61,016 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,311 | ₩61,794 | ₩60,895 | ₩61,700 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,922 | ₩62,022 | ₩60,681 | ₩61,888 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩61,056 | ₩61,848 | ₩60,963 | ₩61,405 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,654 | ₩61,204 | ₩60,587 | ₩61,016 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩61,110 | ₩61,110 | ₩59,675 | ₩60,077 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,445 | ₩62,036 | ₩61,110 | ₩61,204 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,888 | ₩61,969 | ₩61,325 | ₩61,754 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩62,036 | ₩62,036 | ₩61,512 | ₩62,022 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,915 | ₩62,197 | ₩61,580 | ₩62,103 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,264 | ₩62,465 | ₩61,593 | ₩61,915 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩61,003 | ₩62,103 | ₩61,003 | ₩62,089 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩61,070 | ₩61,875 | ₩60,855 | ₩61,070 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,635 | ₩61,043 | ₩59,393 | ₩61,043 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,675 | ₩60,614 | ₩59,648 | ₩59,782 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,171 | ₩60,346 | ₩59,514 | ₩59,675 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,554 | ₩60,520 | ₩59,366 | ₩60,480 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,957 | ₩60,909 | ₩59,782 | ₩59,943 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,721 | ₩61,030 | ₩59,943 | ₩60,024 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,882 | ₩61,767 | ₩60,319 | ₩60,882 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,721 | ₩61,271 | ₩60,332 | ₩61,003 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩61,083 | ₩61,512 | ₩60,574 | ₩61,083 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,164 | ₩61,687 | ₩60,869 | ₩61,311 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,359 | ₩61,405 | ₩60,292 | ₩61,284 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,733 | ₩63,109 | ₩60,466 | ₩60,627 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,998 | ₩67,213 | ₩66,663 | ₩67,092 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,958 | ₩67,200 | ₩66,623 | ₩67,092 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,422 | ₩67,186 | ₩66,422 | ₩67,133 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,791 | ₩66,556 | ₩65,496 | ₩66,328 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,973 | ₩66,167 | ₩64,893 | ₩65,630 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,489 | ₩66,556 | ₩65,523 | ₩65,603 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,684 | ₩66,891 | ₩64,866 | ₩66,824 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,684 | ₩66,033 | ₩65,536 | ₩65,536 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,247 | ₩66,328 | ₩65,335 | ₩65,577 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,247 | ₩66,408 | ₩65,375 | ₩66,153 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,294 | ₩67,361 | ₩66,529 | ₩66,529 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,583 | ₩67,347 | ₩66,583 | ₩67,119 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,656 | ₩67,736 | ₩66,489 | ₩66,489 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,448 | ₩67,776 | ₩66,448 | ₩67,535 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,839 | ₩66,502 | ₩64,718 | ₩66,127 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,423 | ₩65,161 | ₩63,927 | ₩64,893 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,651 | ₩64,799 | ₩64,302 | ₩64,302 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,571 | ₩65,027 | ₩64,571 | ₩64,705 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,665 | ₩64,919 | ₩64,383 | ₩64,624 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,262 | ₩64,812 | ₩64,155 | ₩64,812 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩64,061 | ₩64,477 | ₩63,954 | ₩64,343 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩64,061 | ₩64,222 | ₩63,913 | ₩64,034 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,779 | ₩64,571 | ₩63,592 | ₩64,276 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,739 | ₩64,638 | ₩63,699 | ₩64,088 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,155 | ₩64,302 | ₩63,618 | ₩63,900 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,477 | ₩64,691 | ₩64,034 | ₩64,195 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,496 | ₩65,590 | ₩64,168 | ₩64,490 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩66,086 | ₩66,167 | ₩65,550 | ₩65,979 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,791 | ₩66,489 | ₩65,738 | ₩65,939 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,423 | ₩65,979 | ₩64,423 | ₩65,831 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩64,061 | ₩64,463 | ₩63,779 | ₩64,396 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,410 | ₩64,919 | ₩64,048 | ₩64,101 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,651 | ₩64,651 | ₩63,887 | ₩64,155 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,389 | ₩65,389 | ₩64,410 | ₩64,544 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,282 | ₩65,362 | ₩64,852 | ₩65,174 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩65,054 | ₩65,550 | ₩65,013 | ₩65,268 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,483 | ₩65,510 | ₩64,799 | ₩65,000 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,992 | ₩66,301 | ₩65,228 | ₩65,295 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,609 | ₩66,609 | ₩66,220 | ₩66,355 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩66,100 | ₩66,811 | ₩65,858 | ₩66,341 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩65,000 | ₩66,207 | ₩65,000 | ₩66,006 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩65,040 | ₩65,255 | ₩64,329 | ₩64,665 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,639 | ₩64,665 | ₩62,572 | ₩64,168 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,551 | ₩63,766 | ₩62,639 | ₩62,653 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,551 | ₩63,551 | ₩62,706 | ₩62,961 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,471 | ₩63,592 | ₩62,975 | ₩63,471 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩64,048 | ₩64,772 | ₩63,659 | ₩63,846 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,289 | ₩64,437 | ₩63,806 | ₩64,021 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,174 | ₩65,550 | ₩64,691 | ₩64,732 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,812 | ₩66,341 | ₩64,812 | ₩65,577 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,967 | ₩65,000 | ₩63,887 | ₩64,879 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,739 | ₩64,048 | ₩63,216 | ₩63,712 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩64,048 | ₩64,718 | ₩63,779 | ₩64,678 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩65,107 | ₩65,443 | ₩64,222 | ₩64,235 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,839 | ₩65,443 | ₩64,624 | ₩65,134 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,745 | ₩65,939 | ₩64,745 | ₩65,416 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,933 | ₩65,268 | ₩63,726 | ₩65,255 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,161 | ₩65,496 | ₩64,343 | ₩64,973 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,194 | ₩67,119 | ₩65,147 | ₩65,282 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,621 | ₩68,836 | ₩67,629 | ₩67,776 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,493 | ₩69,735 | ₩68,018 | ₩68,648 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,621 | ₩69,091 | ₩68,460 | ₩68,997 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,729 | ₩69,010 | ₩68,514 | ₩68,554 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,723 | ₩68,420 | ₩67,495 | ₩68,206 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,769 | ₩68,809 | ₩68,058 | ₩68,487 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,742 | ₩69,212 | ₩68,259 | ₩68,863 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,857 | ₩68,863 | ₩67,857 | ₩68,715 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,146 | ₩67,803 | ₩67,079 | ₩67,615 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,750 | ₩67,964 | ₩67,146 | ₩67,347 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,481 | ₩67,951 | ₩66,998 | ₩67,589 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,220 | ₩67,535 | ₩66,046 | ₩67,320 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,717 | ₩67,106 | ₩66,475 | ₩66,690 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,313 | ₩68,353 | ₩66,516 | ₩66,569 | -2.55% | 18.3만 |
|---|