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 | ₩75,206 | ₩76,910 | ₩75,206 | ₩76,132 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,898 | ₩75,072 | ₩73,972 | ₩74,831 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,844 | ₩76,172 | ₩74,844 | ₩75,059 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,474 | ₩75,568 | ₩74,589 | ₩74,978 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,865 | ₩75,448 | ₩73,838 | ₩75,166 | +1.76% | 119.4만 |
| 2026.10.02 | ₩73,127 | ₩73,986 | ₩73,020 | ₩73,892 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,597 | ₩73,865 | ₩72,685 | ₩72,926 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,200 | ₩74,442 | ₩73,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,623 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,375 | ₩74,589 | ₩73,717 | ₩74,267 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,670 | ₩75,394 | ₩74,495 | ₩74,683 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩74,026 | ₩75,246 | ₩73,798 | ₩74,924 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,851 | ₩74,334 | ₩73,275 | ₩73,731 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,254 | ₩74,522 | ₩73,677 | ₩73,717 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,938 | ₩75,152 | ₩74,240 | ₩74,401 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,327 | ₩75,327 | ₩74,723 | ₩74,924 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,635 | ₩75,635 | ₩75,032 | ₩75,327 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,306 | ₩76,467 | ₩75,810 | ₩75,850 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,480 | ₩76,883 | ₩75,863 | ₩76,011 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,869 | ₩76,883 | ₩76,118 | ₩76,534 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,454 | ₩77,446 | ₩76,454 | ₩77,285 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,494 | ₩76,883 | ₩75,380 | ₩75,957 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,333 | ₩77,459 | ₩75,930 | ₩76,038 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,749 | ₩76,775 | ₩74,415 | ₩76,105 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,226 | ₩76,923 | ₩75,796 | ₩76,386 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩77,084 | ₩77,513 | ₩76,789 | ₩77,017 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,540 | ₩78,090 | ₩76,910 | ₩77,795 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,231 | ₩77,714 | ₩77,097 | ₩77,325 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,279 | ₩77,594 | ₩76,279 | ₩77,030 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩76,038 | ₩76,319 | ₩75,702 | ₩76,065 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩77,057 | ₩77,057 | ₩76,252 | ₩76,252 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩77,017 | ₩77,594 | ₩76,789 | ₩76,802 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,279 | ₩77,674 | ₩76,279 | ₩77,003 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,722 | ₩76,735 | ₩76,185 | ₩76,454 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,346 | ₩77,084 | ₩76,346 | ₩76,816 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,769 | ₩76,749 | ₩75,769 | ₩76,400 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,394 | ₩76,386 | ₩75,367 | ₩75,649 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,172 | ₩76,641 | ₩75,528 | ₩75,783 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,796 | ₩76,601 | ₩75,729 | ₩75,756 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩76,011 | ₩76,011 | ₩75,313 | ₩75,448 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,252 | ₩76,802 | ₩76,118 | ₩76,655 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,883 | ₩77,084 | ₩76,158 | ₩76,346 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,421 | ₩76,708 | ₩75,018 | ₩76,561 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,802 | ₩77,205 | ₩75,434 | ₩75,568 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,574 | ₩77,285 | ₩76,574 | ₩76,856 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,380 | ₩76,722 | ₩75,139 | ₩76,547 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,306 | ₩76,360 | ₩74,790 | ₩75,099 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,468 | ₩76,279 | ₩73,838 | ₩75,850 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩76,065 | ₩76,346 | ₩74,951 | ₩75,729 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩76,011 | ₩76,547 | ₩75,850 | ₩76,252 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,158 | ₩76,252 | ₩75,300 | ₩75,622 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,676 | ₩76,494 | ₩75,045 | ₩76,118 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,916 | ₩78,157 | ₩76,400 | ₩76,534 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩76,118 | ₩78,036 | ₩75,877 | ₩77,942 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩76,051 | ₩76,400 | ₩75,421 | ₩76,078 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩76,105 | ₩76,561 | ₩75,649 | ₩75,769 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,716 | ₩76,011 | ₩74,710 | ₩75,260 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,856 | ₩76,856 | ₩75,582 | ₩75,783 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,555 | ₩76,977 | ₩75,260 | ₩76,910 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,957 | ₩76,413 | ₩75,488 | ₩75,729 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,689 | ₩76,856 | ₩75,676 | ₩75,971 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,594 | ₩78,197 | ₩75,488 | ₩75,662 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,474 | ₩76,454 | ₩74,643 | ₩75,810 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,749 | ₩76,816 | ₩76,158 | ₩76,480 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,722 | ₩77,607 | ₩76,722 | ₩77,111 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩77,124 | ₩77,124 | ₩76,145 | ₩76,427 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,226 | ₩77,473 | ₩76,145 | ₩76,896 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,735 | ₩77,379 | ₩76,279 | ₩76,413 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩77,071 | ₩77,661 | ₩76,829 | ₩77,138 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩77,044 | ₩77,151 | ₩76,091 | ₩76,279 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,708 | ₩77,527 | ₩76,668 | ₩77,124 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,629 | ₩76,614 | ₩74,562 | ₩76,574 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,361 | ₩74,428 | ₩73,690 | ₩74,214 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,468 | ₩74,589 | ₩73,744 | ₩74,214 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,181 | ₩74,589 | ₩73,047 | ₩74,589 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩72,000 | ₩73,234 | ₩72,000 | ₩73,033 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,665 | ₩72,000 | ₩71,169 | ₩71,759 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,263 | ₩71,665 | ₩71,075 | ₩71,437 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,190 | ₩71,249 | ₩70,190 | ₩70,914 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,713 | ₩70,807 | ₩70,015 | ₩70,136 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,397 | ₩71,477 | ₩70,190 | ₩70,324 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,866 | ₩72,094 | ₩71,290 | ₩71,531 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,638 | ₩72,014 | ₩70,874 | ₩71,813 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,437 | ₩71,772 | ₩70,954 | ₩71,732 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,954 | ₩71,316 | ₩70,552 | ₩71,102 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,544 | ₩71,558 | ₩70,552 | ₩70,874 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,230 | ₩71,370 | ₩70,230 | ₩71,343 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,385 | ₩70,136 | ₩69,278 | ₩69,989 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,559 | ₩70,029 | ₩69,251 | ₩69,653 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,459 | ₩69,828 | ₩68,459 | ₩69,184 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,971 | ₩67,775 | ₩66,957 | ₩67,078 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,413 | ₩67,708 | ₩66,796 | ₩66,984 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,185 | ₩67,977 | ₩67,185 | ₩67,802 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,829 | ₩68,003 | ₩67,199 | ₩67,400 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,453 | ₩68,272 | ₩67,453 | ₩67,883 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩67,024 | ₩67,802 | ₩67,011 | ₩67,655 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,708 | ₩67,722 | ₩66,702 | ₩66,783 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,547 | ₩68,044 | ₩67,453 | ₩67,950 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,467 | ₩67,628 | ₩66,957 | ₩67,333 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,325 | ₩68,513 | ₩67,453 | ₩67,789 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,977 | ₩68,714 | ₩67,293 | ₩68,070 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,950 | ₩68,473 | ₩67,561 | ₩68,352 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,835 | ₩69,009 | ₩68,151 | ₩68,285 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,345 | ₩69,479 | ₩68,862 | ₩69,036 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,687 | ₩69,532 | ₩68,473 | ₩69,439 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,997 | ₩69,076 | ₩66,769 | ₩68,915 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩67,065 | ₩67,614 | ₩66,716 | ₩67,145 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,938 | ₩67,024 | ₩65,804 | ₩67,024 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,281 | ₩65,670 | ₩65,160 | ₩65,656 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,637 | ₩65,683 | ₩64,623 | ₩65,401 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,597 | ₩64,744 | ₩63,926 | ₩64,073 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,516 | ₩64,999 | ₩64,342 | ₩64,731 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,173 | ₩65,281 | ₩64,650 | ₩64,704 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,623 | ₩64,784 | ₩63,805 | ₩64,717 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,725 | ₩64,999 | ₩63,725 | ₩64,959 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,483 | ₩64,342 | ₩63,483 | ₩63,939 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,383 | ₩63,322 | ₩62,383 | ₩63,215 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,464 | ₩62,558 | ₩61,847 | ₩62,558 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,611 | ₩63,067 | ₩62,249 | ₩62,866 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,705 | ₩63,000 | ₩62,316 | ₩62,491 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,336 | ₩63,617 | ₩62,182 | ₩62,182 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,123 | ₩61,391 | ₩60,988 | ₩61,216 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,760 | ₩61,592 | ₩60,760 | ₩61,351 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,969 | ₩60,452 | ₩59,969 | ₩60,385 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,143 | ₩60,143 | ₩59,433 | ₩59,728 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,875 | ₩60,693 | ₩59,875 | ₩59,982 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,856 | ₩59,956 | ₩58,655 | ₩59,902 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,184 | ₩60,184 | ₩58,977 | ₩59,017 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,117 | ₩60,398 | ₩59,795 | ₩60,117 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,720 | ₩60,948 | ₩60,130 | ₩60,278 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,956 | ₩60,251 | ₩58,950 | ₩59,808 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩57,005 | ₩57,743 | ₩56,884 | ₩57,702 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩56,093 | ₩57,273 | ₩55,932 | ₩57,005 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,495 | ₩56,884 | ₩56,146 | ₩56,535 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,315 | ₩56,415 | ₩55,207 | ₩56,133 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,436 | ₩55,436 | ₩54,792 | ₩54,966 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,334 | ₩56,334 | ₩54,886 | ₩55,033 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,509 | ₩57,340 | ₩56,388 | ₩56,455 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩57,085 | ₩57,340 | ₩56,026 | ₩56,763 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,388 | ₩56,938 | ₩55,784 | ₩56,723 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,595 | ₩57,756 | ₩56,562 | ₩56,629 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,434 | ₩57,541 | ₩56,670 | ₩56,844 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,823 | ₩58,520 | ₩57,541 | ₩57,568 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,400 | ₩58,668 | ₩57,944 | ₩57,997 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩59,044 | ₩59,486 | ₩58,360 | ₩58,749 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,990 | ₩59,392 | ₩58,896 | ₩58,896 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,561 | ₩59,084 | ₩58,427 | ₩58,601 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,178 | ₩59,687 | ₩58,199 | ₩58,199 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩59,097 | ₩59,325 | ₩58,802 | ₩59,218 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,479 | ₩60,479 | ₩59,111 | ₩59,191 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,728 | ₩60,412 | ₩58,749 | ₩60,264 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,224 | ₩60,224 | ₩59,486 | ₩60,076 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,176 | ₩61,324 | ₩60,304 | ₩60,640 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩61,015 | ₩61,726 | ₩60,908 | ₩61,525 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,787 | ₩61,310 | ₩59,808 | ₩61,015 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,310 | ₩61,793 | ₩60,895 | ₩61,699 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,921 | ₩62,021 | ₩60,680 | ₩61,887 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩61,056 | ₩61,847 | ₩60,962 | ₩61,404 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,653 | ₩61,203 | ₩60,586 | ₩61,015 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩61,109 | ₩61,109 | ₩59,674 | ₩60,076 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,444 | ₩62,035 | ₩61,109 | ₩61,203 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,887 | ₩61,968 | ₩61,324 | ₩61,753 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩62,035 | ₩62,035 | ₩61,512 | ₩62,021 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,914 | ₩62,196 | ₩61,579 | ₩62,102 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,263 | ₩62,464 | ₩61,592 | ₩61,914 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩61,002 | ₩62,102 | ₩61,002 | ₩62,088 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩61,069 | ₩61,874 | ₩60,854 | ₩61,069 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,634 | ₩61,042 | ₩59,392 | ₩61,042 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,674 | ₩60,613 | ₩59,647 | ₩59,781 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,170 | ₩60,345 | ₩59,513 | ₩59,674 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,553 | ₩60,519 | ₩59,365 | ₩60,479 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,956 | ₩60,908 | ₩59,781 | ₩59,942 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,720 | ₩61,029 | ₩59,942 | ₩60,023 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,881 | ₩61,766 | ₩60,318 | ₩60,881 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,720 | ₩61,270 | ₩60,331 | ₩61,002 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩61,082 | ₩61,512 | ₩60,573 | ₩61,082 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,163 | ₩61,686 | ₩60,868 | ₩61,310 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,358 | ₩61,404 | ₩60,291 | ₩61,284 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,732 | ₩63,108 | ₩60,465 | ₩60,626 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,997 | ₩67,212 | ₩66,662 | ₩67,091 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,957 | ₩67,199 | ₩66,622 | ₩67,091 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,421 | ₩67,185 | ₩66,421 | ₩67,132 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,790 | ₩66,555 | ₩65,495 | ₩66,327 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,972 | ₩66,166 | ₩64,892 | ₩65,629 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,488 | ₩66,555 | ₩65,522 | ₩65,602 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,683 | ₩66,890 | ₩64,865 | ₩66,823 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,683 | ₩66,032 | ₩65,535 | ₩65,535 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,246 | ₩66,327 | ₩65,334 | ₩65,576 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,246 | ₩66,407 | ₩65,374 | ₩66,152 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,293 | ₩67,360 | ₩66,528 | ₩66,528 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,582 | ₩67,346 | ₩66,582 | ₩67,118 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,655 | ₩67,735 | ₩66,488 | ₩66,488 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,448 | ₩67,775 | ₩66,448 | ₩67,534 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,838 | ₩66,501 | ₩64,717 | ₩66,126 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,422 | ₩65,160 | ₩63,926 | ₩64,892 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,650 | ₩64,798 | ₩64,301 | ₩64,301 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,570 | ₩65,026 | ₩64,570 | ₩64,704 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,664 | ₩64,918 | ₩64,382 | ₩64,623 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,261 | ₩64,811 | ₩64,154 | ₩64,811 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩64,060 | ₩64,476 | ₩63,953 | ₩64,342 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩64,060 | ₩64,221 | ₩63,912 | ₩64,033 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,778 | ₩64,570 | ₩63,591 | ₩64,275 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,738 | ₩64,637 | ₩63,698 | ₩64,087 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,154 | ₩64,301 | ₩63,617 | ₩63,899 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,476 | ₩64,690 | ₩64,033 | ₩64,194 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,495 | ₩65,589 | ₩64,167 | ₩64,489 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩66,085 | ₩66,166 | ₩65,549 | ₩65,978 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,790 | ₩66,488 | ₩65,737 | ₩65,938 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,422 | ₩65,978 | ₩64,422 | ₩65,831 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩64,060 | ₩64,462 | ₩63,778 | ₩64,395 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,409 | ₩64,918 | ₩64,047 | ₩64,100 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,650 | ₩64,650 | ₩63,886 | ₩64,154 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,388 | ₩65,388 | ₩64,409 | ₩64,543 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,281 | ₩65,361 | ₩64,851 | ₩65,173 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩65,053 | ₩65,549 | ₩65,012 | ₩65,267 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,482 | ₩65,509 | ₩64,798 | ₩64,999 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,991 | ₩66,300 | ₩65,227 | ₩65,294 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,608 | ₩66,608 | ₩66,219 | ₩66,354 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩66,099 | ₩66,810 | ₩65,857 | ₩66,340 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩64,999 | ₩66,206 | ₩64,999 | ₩66,005 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩65,039 | ₩65,254 | ₩64,328 | ₩64,664 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,638 | ₩64,664 | ₩62,571 | ₩64,167 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,550 | ₩63,765 | ₩62,638 | ₩62,652 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,550 | ₩63,550 | ₩62,705 | ₩62,960 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,470 | ₩63,591 | ₩62,974 | ₩63,470 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩64,047 | ₩64,771 | ₩63,658 | ₩63,845 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,288 | ₩64,436 | ₩63,805 | ₩64,020 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,173 | ₩65,549 | ₩64,690 | ₩64,731 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,811 | ₩66,340 | ₩64,811 | ₩65,576 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,966 | ₩64,999 | ₩63,886 | ₩64,878 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,738 | ₩64,047 | ₩63,215 | ₩63,711 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩64,047 | ₩64,717 | ₩63,778 | ₩64,677 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩65,106 | ₩65,442 | ₩64,221 | ₩64,234 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,838 | ₩65,442 | ₩64,623 | ₩65,133 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,744 | ₩65,938 | ₩64,744 | ₩65,415 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,932 | ₩65,267 | ₩63,725 | ₩65,254 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,160 | ₩65,495 | ₩64,342 | ₩64,972 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,193 | ₩67,118 | ₩65,146 | ₩65,281 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,620 | ₩68,835 | ₩67,628 | ₩67,775 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,492 | ₩69,734 | ₩68,017 | ₩68,647 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,620 | ₩69,090 | ₩68,459 | ₩68,996 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,728 | ₩69,009 | ₩68,513 | ₩68,553 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,722 | ₩68,419 | ₩67,494 | ₩68,205 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,768 | ₩68,808 | ₩68,057 | ₩68,486 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,741 | ₩69,211 | ₩68,258 | ₩68,862 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,856 | ₩68,862 | ₩67,856 | ₩68,714 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,145 | ₩67,802 | ₩67,078 | ₩67,614 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,749 | ₩67,963 | ₩67,145 | ₩67,346 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,480 | ₩67,950 | ₩66,997 | ₩67,588 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,219 | ₩67,534 | ₩66,045 | ₩67,319 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,716 | ₩67,105 | ₩66,474 | ₩66,689 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,312 | ₩68,352 | ₩66,515 | ₩66,568 | -2.55% | 18.3만 |
|---|