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 | ₩75,065 | ₩76,766 | ₩75,065 | ₩75,989 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,757 | ₩74,932 | ₩73,834 | ₩74,691 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,704 | ₩76,029 | ₩74,704 | ₩74,918 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,333 | ₩75,427 | ₩74,450 | ₩74,838 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,727 | ₩75,306 | ₩73,700 | ₩75,025 | +1.76% | 119.4만 |
| 2026.10.02 | ₩72,990 | ₩73,847 | ₩72,883 | ₩73,753 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,459 | ₩73,727 | ₩72,548 | ₩72,789 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,061 | ₩74,302 | ₩73,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,486 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,235 | ₩74,450 | ₩73,579 | ₩74,128 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,530 | ₩75,253 | ₩74,356 | ₩74,543 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩73,887 | ₩75,106 | ₩73,660 | ₩74,784 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,713 | ₩74,195 | ₩73,138 | ₩73,593 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,115 | ₩74,383 | ₩73,539 | ₩73,579 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,798 | ₩75,012 | ₩74,101 | ₩74,262 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,186 | ₩75,186 | ₩74,583 | ₩74,784 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,494 | ₩75,494 | ₩74,891 | ₩75,186 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,163 | ₩76,324 | ₩75,668 | ₩75,708 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,337 | ₩76,739 | ₩75,721 | ₩75,869 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,725 | ₩76,739 | ₩75,976 | ₩76,391 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,310 | ₩77,301 | ₩76,310 | ₩77,141 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,351 | ₩76,739 | ₩75,239 | ₩75,815 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,190 | ₩77,315 | ₩75,788 | ₩75,895 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,605 | ₩76,632 | ₩74,276 | ₩75,962 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,083 | ₩76,779 | ₩75,654 | ₩76,244 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩76,940 | ₩77,368 | ₩76,645 | ₩76,873 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,395 | ₩77,944 | ₩76,766 | ₩77,649 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,087 | ₩77,569 | ₩76,953 | ₩77,181 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,136 | ₩77,448 | ₩76,136 | ₩76,886 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩75,895 | ₩76,177 | ₩75,561 | ₩75,922 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩76,913 | ₩76,913 | ₩76,110 | ₩76,110 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩76,873 | ₩77,448 | ₩76,645 | ₩76,659 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,136 | ₩77,529 | ₩76,136 | ₩76,859 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,578 | ₩76,592 | ₩76,043 | ₩76,310 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,203 | ₩76,940 | ₩76,203 | ₩76,672 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,628 | ₩76,605 | ₩75,628 | ₩76,257 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,253 | ₩76,244 | ₩75,226 | ₩75,507 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,029 | ₩76,498 | ₩75,387 | ₩75,641 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,654 | ₩76,458 | ₩75,588 | ₩75,614 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩75,869 | ₩75,869 | ₩75,172 | ₩75,306 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,110 | ₩76,659 | ₩75,976 | ₩76,511 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,739 | ₩76,940 | ₩76,016 | ₩76,203 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,280 | ₩76,565 | ₩74,878 | ₩76,418 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,659 | ₩77,060 | ₩75,293 | ₩75,427 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,431 | ₩77,141 | ₩76,431 | ₩76,712 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,239 | ₩76,578 | ₩74,998 | ₩76,404 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,163 | ₩76,217 | ₩74,650 | ₩74,958 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,329 | ₩76,136 | ₩73,700 | ₩75,708 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩75,922 | ₩76,203 | ₩74,811 | ₩75,588 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩75,869 | ₩76,404 | ₩75,708 | ₩76,110 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,016 | ₩76,110 | ₩75,159 | ₩75,480 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,534 | ₩76,351 | ₩74,905 | ₩75,976 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,770 | ₩78,011 | ₩76,257 | ₩76,391 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩75,976 | ₩77,890 | ₩75,735 | ₩77,797 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩75,909 | ₩76,257 | ₩75,280 | ₩75,936 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩75,962 | ₩76,418 | ₩75,507 | ₩75,628 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,574 | ₩75,869 | ₩74,570 | ₩75,119 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,712 | ₩76,712 | ₩75,440 | ₩75,641 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,413 | ₩76,833 | ₩75,119 | ₩76,766 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,815 | ₩76,270 | ₩75,347 | ₩75,588 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,547 | ₩76,712 | ₩75,534 | ₩75,828 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,448 | ₩78,051 | ₩75,347 | ₩75,521 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,333 | ₩76,310 | ₩74,503 | ₩75,668 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,605 | ₩76,672 | ₩76,016 | ₩76,337 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,578 | ₩77,462 | ₩76,578 | ₩76,966 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩76,980 | ₩76,980 | ₩76,003 | ₩76,284 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,083 | ₩77,328 | ₩76,003 | ₩76,752 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,592 | ₩77,234 | ₩76,136 | ₩76,270 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩76,926 | ₩77,515 | ₩76,685 | ₩76,993 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩76,900 | ₩77,007 | ₩75,949 | ₩76,136 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,565 | ₩77,381 | ₩76,525 | ₩76,980 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,490 | ₩76,471 | ₩74,423 | ₩76,431 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,222 | ₩74,289 | ₩73,553 | ₩74,075 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,329 | ₩74,450 | ₩73,606 | ₩74,075 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,044 | ₩74,450 | ₩72,910 | ₩74,450 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩71,866 | ₩73,097 | ₩71,866 | ₩72,897 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,531 | ₩71,866 | ₩71,036 | ₩71,625 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,129 | ₩71,531 | ₩70,942 | ₩71,303 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,058 | ₩71,116 | ₩70,058 | ₩70,781 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,580 | ₩70,674 | ₩69,884 | ₩70,005 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,263 | ₩71,344 | ₩70,058 | ₩70,192 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,732 | ₩71,959 | ₩71,156 | ₩71,397 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,504 | ₩71,879 | ₩70,741 | ₩71,678 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,303 | ₩71,638 | ₩70,821 | ₩71,598 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,821 | ₩71,183 | ₩70,420 | ₩70,969 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,411 | ₩71,424 | ₩70,420 | ₩70,741 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,099 | ₩71,236 | ₩70,099 | ₩71,210 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,255 | ₩70,005 | ₩69,148 | ₩69,858 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,429 | ₩69,898 | ₩69,121 | ₩69,523 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,331 | ₩69,697 | ₩68,331 | ₩69,054 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,845 | ₩67,649 | ₩66,832 | ₩66,952 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,287 | ₩67,582 | ₩66,671 | ₩66,859 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,059 | ₩67,849 | ₩67,059 | ₩67,675 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,702 | ₩67,876 | ₩67,073 | ₩67,274 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,327 | ₩68,144 | ₩67,327 | ₩67,756 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩66,899 | ₩67,675 | ₩66,885 | ₩67,528 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,582 | ₩67,595 | ₩66,578 | ₩66,658 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,421 | ₩67,916 | ₩67,327 | ₩67,823 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,341 | ₩67,501 | ₩66,832 | ₩67,207 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,197 | ₩68,385 | ₩67,327 | ₩67,662 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,849 | ₩68,586 | ₩67,167 | ₩67,943 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,823 | ₩68,345 | ₩67,434 | ₩68,224 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,706 | ₩68,880 | ₩68,023 | ₩68,157 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,215 | ₩69,349 | ₩68,733 | ₩68,907 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,559 | ₩69,402 | ₩68,345 | ₩69,309 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,872 | ₩68,947 | ₩66,644 | ₩68,787 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩66,939 | ₩67,488 | ₩66,591 | ₩67,019 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,814 | ₩66,899 | ₩65,681 | ₩66,899 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,158 | ₩65,547 | ₩65,038 | ₩65,533 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,516 | ₩65,560 | ₩64,502 | ₩65,279 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,476 | ₩64,623 | ₩63,806 | ₩63,954 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,395 | ₩64,877 | ₩64,221 | ₩64,610 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,051 | ₩65,158 | ₩64,529 | ₩64,583 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,502 | ₩64,663 | ₩63,686 | ₩64,596 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,605 | ₩64,877 | ₩63,605 | ₩64,837 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,364 | ₩64,221 | ₩63,364 | ₩63,820 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,267 | ₩63,204 | ₩62,267 | ₩63,097 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,347 | ₩62,441 | ₩61,731 | ₩62,441 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,494 | ₩62,949 | ₩62,133 | ₩62,749 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,588 | ₩62,882 | ₩62,200 | ₩62,374 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,217 | ₩63,498 | ₩62,066 | ₩62,066 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,008 | ₩61,276 | ₩60,874 | ₩61,102 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,647 | ₩61,477 | ₩60,647 | ₩61,236 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,857 | ₩60,339 | ₩59,857 | ₩60,272 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,031 | ₩60,031 | ₩59,321 | ₩59,616 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,763 | ₩60,580 | ₩59,763 | ₩59,870 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,746 | ₩59,843 | ₩58,545 | ₩59,790 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,071 | ₩60,071 | ₩58,866 | ₩58,906 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,004 | ₩60,285 | ₩59,683 | ₩60,004 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,607 | ₩60,834 | ₩60,018 | ₩60,165 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,843 | ₩60,138 | ₩58,839 | ₩59,696 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩56,898 | ₩57,634 | ₩56,778 | ₩57,594 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩55,988 | ₩57,166 | ₩55,827 | ₩56,898 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,389 | ₩56,778 | ₩56,041 | ₩56,430 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,211 | ₩56,309 | ₩55,104 | ₩56,028 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,332 | ₩55,332 | ₩54,689 | ₩54,863 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,229 | ₩56,229 | ₩54,783 | ₩54,930 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,403 | ₩57,233 | ₩56,282 | ₩56,349 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩56,978 | ₩57,233 | ₩55,921 | ₩56,657 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,282 | ₩56,831 | ₩55,680 | ₩56,617 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,487 | ₩57,648 | ₩56,456 | ₩56,523 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,327 | ₩57,434 | ₩56,563 | ₩56,737 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,715 | ₩58,411 | ₩57,434 | ₩57,460 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,290 | ₩58,558 | ₩57,835 | ₩57,889 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩58,933 | ₩59,375 | ₩58,250 | ₩58,639 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,880 | ₩59,281 | ₩58,786 | ₩58,786 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,451 | ₩58,973 | ₩58,317 | ₩58,491 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,067 | ₩59,576 | ₩58,090 | ₩58,090 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩58,987 | ₩59,214 | ₩58,692 | ₩59,107 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,366 | ₩60,366 | ₩59,000 | ₩59,080 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,616 | ₩60,299 | ₩58,639 | ₩60,151 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,111 | ₩60,111 | ₩59,375 | ₩59,964 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,062 | ₩61,209 | ₩60,192 | ₩60,526 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩60,901 | ₩61,611 | ₩60,794 | ₩61,410 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,674 | ₩61,196 | ₩59,696 | ₩60,901 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,196 | ₩61,678 | ₩60,781 | ₩61,584 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,807 | ₩61,905 | ₩60,566 | ₩61,771 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩60,941 | ₩61,731 | ₩60,848 | ₩61,289 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,540 | ₩61,089 | ₩60,473 | ₩60,901 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩60,995 | ₩60,995 | ₩59,562 | ₩59,964 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,330 | ₩61,919 | ₩60,995 | ₩61,089 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,771 | ₩61,852 | ₩61,209 | ₩61,637 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩61,919 | ₩61,919 | ₩61,396 | ₩61,905 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,798 | ₩62,079 | ₩61,463 | ₩61,986 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,146 | ₩62,347 | ₩61,477 | ₩61,798 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩60,888 | ₩61,986 | ₩60,888 | ₩61,972 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩60,955 | ₩61,758 | ₩60,740 | ₩60,955 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,522 | ₩60,928 | ₩59,281 | ₩60,928 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,562 | ₩60,499 | ₩59,536 | ₩59,669 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,058 | ₩60,232 | ₩59,402 | ₩59,562 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,442 | ₩60,406 | ₩59,254 | ₩60,366 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,843 | ₩60,794 | ₩59,669 | ₩59,830 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,607 | ₩60,914 | ₩59,830 | ₩59,910 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,767 | ₩61,651 | ₩60,205 | ₩60,767 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,607 | ₩61,155 | ₩60,218 | ₩60,888 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩60,968 | ₩61,396 | ₩60,459 | ₩60,968 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,048 | ₩61,570 | ₩60,754 | ₩61,196 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,245 | ₩61,289 | ₩60,178 | ₩61,169 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,615 | ₩62,990 | ₩60,352 | ₩60,513 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,872 | ₩67,086 | ₩66,537 | ₩66,966 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,832 | ₩67,073 | ₩66,497 | ₩66,966 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,296 | ₩67,059 | ₩66,296 | ₩67,006 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,667 | ₩66,430 | ₩65,373 | ₩66,203 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,851 | ₩66,042 | ₩64,770 | ₩65,507 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,363 | ₩66,430 | ₩65,399 | ₩65,480 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,560 | ₩66,765 | ₩64,743 | ₩66,698 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,560 | ₩65,908 | ₩65,413 | ₩65,413 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,122 | ₩66,203 | ₩65,212 | ₩65,453 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,122 | ₩66,283 | ₩65,252 | ₩66,029 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,167 | ₩67,234 | ₩66,403 | ₩66,403 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,457 | ₩67,220 | ₩66,457 | ₩66,993 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,528 | ₩67,608 | ₩66,363 | ₩66,363 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,323 | ₩67,649 | ₩66,323 | ₩67,408 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,717 | ₩66,377 | ₩64,596 | ₩66,002 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,302 | ₩65,038 | ₩63,806 | ₩64,770 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,529 | ₩64,676 | ₩64,181 | ₩64,181 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,449 | ₩64,904 | ₩64,449 | ₩64,583 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,543 | ₩64,797 | ₩64,261 | ₩64,502 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,141 | ₩64,690 | ₩64,034 | ₩64,690 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩63,940 | ₩64,355 | ₩63,833 | ₩64,221 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩63,940 | ₩64,101 | ₩63,793 | ₩63,913 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,659 | ₩64,449 | ₩63,472 | ₩64,154 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,619 | ₩64,516 | ₩63,579 | ₩63,967 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,034 | ₩64,181 | ₩63,498 | ₩63,779 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,355 | ₩64,569 | ₩63,913 | ₩64,074 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,373 | ₩65,466 | ₩64,047 | ₩64,369 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩65,962 | ₩66,042 | ₩65,426 | ₩65,855 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,667 | ₩66,363 | ₩65,614 | ₩65,814 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,302 | ₩65,855 | ₩64,302 | ₩65,707 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩63,940 | ₩64,342 | ₩63,659 | ₩64,275 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,288 | ₩64,797 | ₩63,927 | ₩63,980 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,529 | ₩64,529 | ₩63,766 | ₩64,034 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,266 | ₩65,266 | ₩64,288 | ₩64,422 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,158 | ₩65,239 | ₩64,730 | ₩65,051 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩64,931 | ₩65,426 | ₩64,891 | ₩65,145 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,359 | ₩65,386 | ₩64,676 | ₩64,877 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,868 | ₩66,176 | ₩65,105 | ₩65,172 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,484 | ₩66,484 | ₩66,096 | ₩66,229 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩65,975 | ₩66,685 | ₩65,734 | ₩66,216 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩64,877 | ₩66,082 | ₩64,877 | ₩65,881 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩64,917 | ₩65,132 | ₩64,208 | ₩64,543 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,521 | ₩64,543 | ₩62,454 | ₩64,047 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,431 | ₩63,646 | ₩62,521 | ₩62,534 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,431 | ₩63,431 | ₩62,588 | ₩62,842 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,351 | ₩63,472 | ₩62,856 | ₩63,351 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩63,927 | ₩64,650 | ₩63,538 | ₩63,726 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,168 | ₩64,315 | ₩63,686 | ₩63,900 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,051 | ₩65,426 | ₩64,569 | ₩64,610 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,690 | ₩66,216 | ₩64,690 | ₩65,453 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,846 | ₩64,877 | ₩63,766 | ₩64,757 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,619 | ₩63,927 | ₩63,097 | ₩63,592 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩63,927 | ₩64,596 | ₩63,659 | ₩64,556 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩64,984 | ₩65,319 | ₩64,101 | ₩64,114 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,717 | ₩65,319 | ₩64,502 | ₩65,011 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,623 | ₩65,814 | ₩64,623 | ₩65,292 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,810 | ₩65,145 | ₩63,605 | ₩65,132 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,038 | ₩65,373 | ₩64,221 | ₩64,851 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,069 | ₩66,993 | ₩65,025 | ₩65,158 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,492 | ₩68,706 | ₩67,501 | ₩67,649 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,362 | ₩69,603 | ₩67,890 | ₩68,519 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,492 | ₩68,961 | ₩68,331 | ₩68,867 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,599 | ₩68,880 | ₩68,385 | ₩68,425 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,595 | ₩68,291 | ₩67,367 | ₩68,077 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,639 | ₩68,679 | ₩67,930 | ₩68,358 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,612 | ₩69,081 | ₩68,131 | ₩68,733 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,729 | ₩68,733 | ₩67,729 | ₩68,586 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,019 | ₩67,675 | ₩66,952 | ₩67,488 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,622 | ₩67,836 | ₩67,019 | ₩67,220 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,354 | ₩67,823 | ₩66,872 | ₩67,461 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,096 | ₩67,408 | ₩65,922 | ₩67,193 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,591 | ₩66,979 | ₩66,350 | ₩66,564 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,184 | ₩68,224 | ₩66,390 | ₩66,444 | -2.55% | 18.3만 |
|---|