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 | ₩75,091 | ₩76,791 | ₩75,091 | ₩76,015 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,783 | ₩74,957 | ₩73,859 | ₩74,716 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,729 | ₩76,055 | ₩74,729 | ₩74,943 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,358 | ₩75,452 | ₩74,475 | ₩74,863 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,751 | ₩75,332 | ₩73,725 | ₩75,050 | +1.76% | 119.4만 |
| 2026.10.02 | ₩73,015 | ₩73,872 | ₩72,908 | ₩73,778 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,484 | ₩73,751 | ₩72,573 | ₩72,814 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,086 | ₩74,327 | ₩73,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,510 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,260 | ₩74,475 | ₩73,604 | ₩74,153 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,555 | ₩75,278 | ₩74,381 | ₩74,568 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩73,912 | ₩75,131 | ₩73,684 | ₩74,809 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,738 | ₩74,220 | ₩73,162 | ₩73,617 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,140 | ₩74,408 | ₩73,564 | ₩73,604 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,823 | ₩75,037 | ₩74,126 | ₩74,287 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,211 | ₩75,211 | ₩74,609 | ₩74,809 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,519 | ₩75,519 | ₩74,917 | ₩75,211 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,189 | ₩76,350 | ₩75,693 | ₩75,733 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,363 | ₩76,765 | ₩75,747 | ₩75,894 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,751 | ₩76,765 | ₩76,001 | ₩76,416 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,336 | ₩77,327 | ₩76,336 | ₩77,166 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,376 | ₩76,765 | ₩75,265 | ₩75,841 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,216 | ₩77,341 | ₩75,814 | ₩75,921 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,631 | ₩76,658 | ₩74,300 | ₩75,988 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,108 | ₩76,805 | ₩75,680 | ₩76,269 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩76,966 | ₩77,394 | ₩76,671 | ₩76,899 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,421 | ₩77,970 | ₩76,791 | ₩77,675 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,113 | ₩77,595 | ₩76,979 | ₩77,207 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,162 | ₩77,474 | ₩76,162 | ₩76,912 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩75,921 | ₩76,202 | ₩75,586 | ₩75,948 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩76,939 | ₩76,939 | ₩76,135 | ₩76,135 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩76,899 | ₩77,474 | ₩76,671 | ₩76,684 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,162 | ₩77,555 | ₩76,162 | ₩76,885 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,604 | ₩76,617 | ₩76,068 | ₩76,336 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,229 | ₩76,966 | ₩76,229 | ₩76,698 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,653 | ₩76,631 | ₩75,653 | ₩76,283 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,278 | ₩76,269 | ₩75,251 | ₩75,533 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,055 | ₩76,524 | ₩75,412 | ₩75,666 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,680 | ₩76,483 | ₩75,613 | ₩75,640 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩75,894 | ₩75,894 | ₩75,198 | ₩75,332 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,135 | ₩76,684 | ₩76,001 | ₩76,537 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,765 | ₩76,966 | ₩76,041 | ₩76,229 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,305 | ₩76,591 | ₩74,903 | ₩76,443 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,684 | ₩77,086 | ₩75,318 | ₩75,452 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,457 | ₩77,166 | ₩76,457 | ₩76,738 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,265 | ₩76,604 | ₩75,024 | ₩76,430 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,189 | ₩76,242 | ₩74,675 | ₩74,983 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,354 | ₩76,162 | ₩73,725 | ₩75,733 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩75,948 | ₩76,229 | ₩74,836 | ₩75,613 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩75,894 | ₩76,430 | ₩75,733 | ₩76,135 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,041 | ₩76,135 | ₩75,184 | ₩75,506 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,559 | ₩76,376 | ₩74,930 | ₩76,001 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,796 | ₩78,037 | ₩76,283 | ₩76,416 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩76,001 | ₩77,916 | ₩75,760 | ₩77,823 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩75,934 | ₩76,283 | ₩75,305 | ₩75,961 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩75,988 | ₩76,443 | ₩75,533 | ₩75,653 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,600 | ₩75,894 | ₩74,595 | ₩75,144 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,738 | ₩76,738 | ₩75,466 | ₩75,666 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,439 | ₩76,858 | ₩75,144 | ₩76,791 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,841 | ₩76,296 | ₩75,372 | ₩75,613 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,573 | ₩76,738 | ₩75,559 | ₩75,854 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,474 | ₩78,077 | ₩75,372 | ₩75,546 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,358 | ₩76,336 | ₩74,528 | ₩75,693 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,631 | ₩76,698 | ₩76,041 | ₩76,363 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,604 | ₩77,488 | ₩76,604 | ₩76,992 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩77,006 | ₩77,006 | ₩76,028 | ₩76,309 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,108 | ₩77,354 | ₩76,028 | ₩76,778 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,617 | ₩77,260 | ₩76,162 | ₩76,296 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩76,952 | ₩77,541 | ₩76,711 | ₩77,019 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩76,925 | ₩77,033 | ₩75,975 | ₩76,162 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,591 | ₩77,407 | ₩76,550 | ₩77,006 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,515 | ₩76,497 | ₩74,448 | ₩76,457 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,247 | ₩74,314 | ₩73,577 | ₩74,100 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,354 | ₩74,475 | ₩73,631 | ₩74,100 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,068 | ₩74,475 | ₩72,934 | ₩74,475 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩71,890 | ₩73,122 | ₩71,890 | ₩72,921 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,555 | ₩71,890 | ₩71,060 | ₩71,649 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,153 | ₩71,555 | ₩70,966 | ₩71,327 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,082 | ₩71,140 | ₩70,082 | ₩70,805 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,604 | ₩70,698 | ₩69,908 | ₩70,028 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,287 | ₩71,368 | ₩70,082 | ₩70,216 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,756 | ₩71,984 | ₩71,180 | ₩71,421 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,528 | ₩71,903 | ₩70,765 | ₩71,702 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,327 | ₩71,662 | ₩70,845 | ₩71,622 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,845 | ₩71,207 | ₩70,443 | ₩70,993 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,435 | ₩71,448 | ₩70,443 | ₩70,765 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,122 | ₩71,260 | ₩70,122 | ₩71,234 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,278 | ₩70,028 | ₩69,171 | ₩69,881 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,452 | ₩69,921 | ₩69,144 | ₩69,546 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,354 | ₩69,720 | ₩68,354 | ₩69,077 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,868 | ₩67,671 | ₩66,854 | ₩66,975 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,310 | ₩67,604 | ₩66,694 | ₩66,881 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,082 | ₩67,872 | ₩67,082 | ₩67,698 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,725 | ₩67,899 | ₩67,095 | ₩67,296 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,350 | ₩68,167 | ₩67,350 | ₩67,778 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩66,921 | ₩67,698 | ₩66,908 | ₩67,551 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,604 | ₩67,618 | ₩66,600 | ₩66,680 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,444 | ₩67,939 | ₩67,350 | ₩67,845 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,363 | ₩67,524 | ₩66,854 | ₩67,229 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,220 | ₩68,408 | ₩67,350 | ₩67,685 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,872 | ₩68,609 | ₩67,189 | ₩67,966 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,845 | ₩68,368 | ₩67,457 | ₩68,247 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,729 | ₩68,903 | ₩68,046 | ₩68,180 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,238 | ₩69,372 | ₩68,756 | ₩68,930 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,582 | ₩69,426 | ₩68,368 | ₩69,332 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,895 | ₩68,970 | ₩66,667 | ₩68,810 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩66,962 | ₩67,511 | ₩66,613 | ₩67,042 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,837 | ₩66,921 | ₩65,703 | ₩66,921 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,180 | ₩65,569 | ₩65,060 | ₩65,555 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,537 | ₩65,582 | ₩64,524 | ₩65,301 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,497 | ₩64,645 | ₩63,828 | ₩63,975 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,417 | ₩64,899 | ₩64,243 | ₩64,631 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,073 | ₩65,180 | ₩64,551 | ₩64,604 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,524 | ₩64,685 | ₩63,707 | ₩64,618 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,627 | ₩64,899 | ₩63,627 | ₩64,859 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,386 | ₩64,243 | ₩63,386 | ₩63,841 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,288 | ₩63,225 | ₩62,288 | ₩63,118 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,368 | ₩62,462 | ₩61,752 | ₩62,462 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,515 | ₩62,971 | ₩62,154 | ₩62,770 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,609 | ₩62,904 | ₩62,221 | ₩62,395 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,238 | ₩63,520 | ₩62,087 | ₩62,087 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,029 | ₩61,297 | ₩60,895 | ₩61,122 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,667 | ₩61,497 | ₩60,667 | ₩61,256 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,877 | ₩60,359 | ₩59,877 | ₩60,292 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,051 | ₩60,051 | ₩59,341 | ₩59,636 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,783 | ₩60,600 | ₩59,783 | ₩59,890 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,765 | ₩59,864 | ₩58,565 | ₩59,810 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,091 | ₩60,091 | ₩58,886 | ₩58,926 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,024 | ₩60,306 | ₩59,703 | ₩60,024 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,627 | ₩60,855 | ₩60,038 | ₩60,185 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,864 | ₩60,158 | ₩58,859 | ₩59,716 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩56,917 | ₩57,654 | ₩56,797 | ₩57,614 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩56,007 | ₩57,185 | ₩55,846 | ₩56,917 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,408 | ₩56,797 | ₩56,060 | ₩56,449 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,230 | ₩56,328 | ₩55,123 | ₩56,047 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,350 | ₩55,350 | ₩54,708 | ₩54,882 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,248 | ₩56,248 | ₩54,801 | ₩54,949 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,422 | ₩57,252 | ₩56,301 | ₩56,368 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩56,998 | ₩57,252 | ₩55,940 | ₩56,676 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,301 | ₩56,850 | ₩55,699 | ₩56,636 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,507 | ₩57,667 | ₩56,475 | ₩56,542 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,346 | ₩57,453 | ₩56,582 | ₩56,757 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,734 | ₩58,431 | ₩57,453 | ₩57,480 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,310 | ₩58,578 | ₩57,855 | ₩57,908 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩58,953 | ₩59,395 | ₩58,270 | ₩58,658 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,899 | ₩59,301 | ₩58,806 | ₩58,806 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,471 | ₩58,993 | ₩58,337 | ₩58,511 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,087 | ₩59,596 | ₩58,109 | ₩58,109 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩59,006 | ₩59,234 | ₩58,712 | ₩59,127 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,386 | ₩60,386 | ₩59,020 | ₩59,100 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,636 | ₩60,319 | ₩58,658 | ₩60,172 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,131 | ₩60,131 | ₩59,395 | ₩59,984 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,082 | ₩61,230 | ₩60,212 | ₩60,547 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩60,922 | ₩61,631 | ₩60,814 | ₩61,430 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,694 | ₩61,216 | ₩59,716 | ₩60,922 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,216 | ₩61,698 | ₩60,801 | ₩61,605 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,828 | ₩61,926 | ₩60,587 | ₩61,792 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩60,962 | ₩61,752 | ₩60,868 | ₩61,310 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,560 | ₩61,109 | ₩60,493 | ₩60,922 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩61,015 | ₩61,015 | ₩59,582 | ₩59,984 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,350 | ₩61,939 | ₩61,015 | ₩61,109 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,792 | ₩61,872 | ₩61,230 | ₩61,658 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩61,939 | ₩61,939 | ₩61,417 | ₩61,926 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,819 | ₩62,100 | ₩61,484 | ₩62,006 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,167 | ₩62,368 | ₩61,497 | ₩61,819 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩60,908 | ₩62,006 | ₩60,908 | ₩61,993 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩60,975 | ₩61,779 | ₩60,761 | ₩60,975 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,542 | ₩60,948 | ₩59,301 | ₩60,948 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,582 | ₩60,520 | ₩59,556 | ₩59,689 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,078 | ₩60,252 | ₩59,422 | ₩59,582 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,462 | ₩60,426 | ₩59,274 | ₩60,386 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,864 | ₩60,814 | ₩59,689 | ₩59,850 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,627 | ₩60,935 | ₩59,850 | ₩59,931 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,788 | ₩61,672 | ₩60,225 | ₩60,788 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,627 | ₩61,176 | ₩60,239 | ₩60,908 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩60,989 | ₩61,417 | ₩60,480 | ₩60,989 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,069 | ₩61,591 | ₩60,774 | ₩61,216 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,265 | ₩61,310 | ₩60,198 | ₩61,189 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,636 | ₩63,011 | ₩60,372 | ₩60,533 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,895 | ₩67,109 | ₩66,560 | ₩66,988 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,854 | ₩67,095 | ₩66,520 | ₩66,988 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,319 | ₩67,082 | ₩66,319 | ₩67,028 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,689 | ₩66,453 | ₩65,395 | ₩66,225 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,872 | ₩66,064 | ₩64,792 | ₩65,529 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,386 | ₩66,453 | ₩65,421 | ₩65,502 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,582 | ₩66,787 | ₩64,765 | ₩66,720 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,582 | ₩65,930 | ₩65,435 | ₩65,435 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,145 | ₩66,225 | ₩65,234 | ₩65,475 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,145 | ₩66,305 | ₩65,274 | ₩66,051 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,189 | ₩67,256 | ₩66,426 | ₩66,426 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,479 | ₩67,243 | ₩66,479 | ₩67,015 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,551 | ₩67,631 | ₩66,386 | ₩66,386 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,345 | ₩67,671 | ₩66,345 | ₩67,430 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,738 | ₩66,399 | ₩64,618 | ₩66,024 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,323 | ₩65,060 | ₩63,828 | ₩64,792 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,551 | ₩64,698 | ₩64,203 | ₩64,203 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,471 | ₩64,926 | ₩64,471 | ₩64,604 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,564 | ₩64,819 | ₩64,283 | ₩64,524 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,163 | ₩64,712 | ₩64,055 | ₩64,712 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩63,962 | ₩64,377 | ₩63,854 | ₩64,243 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩63,962 | ₩64,122 | ₩63,814 | ₩63,935 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,680 | ₩64,471 | ₩63,493 | ₩64,176 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,640 | ₩64,537 | ₩63,600 | ₩63,988 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,055 | ₩64,203 | ₩63,520 | ₩63,801 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,377 | ₩64,591 | ₩63,935 | ₩64,096 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,395 | ₩65,488 | ₩64,069 | ₩64,390 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩65,984 | ₩66,064 | ₩65,448 | ₩65,877 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,689 | ₩66,386 | ₩65,636 | ₩65,837 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,323 | ₩65,877 | ₩64,323 | ₩65,729 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩63,962 | ₩64,363 | ₩63,680 | ₩64,296 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,310 | ₩64,819 | ₩63,948 | ₩64,002 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,551 | ₩64,551 | ₩63,788 | ₩64,055 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,287 | ₩65,287 | ₩64,310 | ₩64,444 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,180 | ₩65,261 | ₩64,752 | ₩65,073 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩64,953 | ₩65,448 | ₩64,912 | ₩65,167 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,381 | ₩65,408 | ₩64,698 | ₩64,899 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,890 | ₩66,198 | ₩65,127 | ₩65,194 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,506 | ₩66,506 | ₩66,118 | ₩66,252 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩65,997 | ₩66,707 | ₩65,756 | ₩66,238 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩64,899 | ₩66,104 | ₩64,899 | ₩65,904 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩64,939 | ₩65,154 | ₩64,229 | ₩64,564 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,542 | ₩64,564 | ₩62,475 | ₩64,069 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,453 | ₩63,667 | ₩62,542 | ₩62,555 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,453 | ₩63,453 | ₩62,609 | ₩62,863 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,372 | ₩63,493 | ₩62,877 | ₩63,372 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩63,948 | ₩64,671 | ₩63,560 | ₩63,747 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,189 | ₩64,337 | ₩63,707 | ₩63,921 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,073 | ₩65,448 | ₩64,591 | ₩64,631 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,712 | ₩66,238 | ₩64,712 | ₩65,475 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,868 | ₩64,899 | ₩63,788 | ₩64,779 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,640 | ₩63,948 | ₩63,118 | ₩63,613 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩63,948 | ₩64,618 | ₩63,680 | ₩64,578 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩65,006 | ₩65,341 | ₩64,122 | ₩64,136 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,738 | ₩65,341 | ₩64,524 | ₩65,033 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,645 | ₩65,837 | ₩64,645 | ₩65,314 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,832 | ₩65,167 | ₩63,627 | ₩65,154 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,060 | ₩65,395 | ₩64,243 | ₩64,872 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,091 | ₩67,015 | ₩65,046 | ₩65,180 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,515 | ₩68,729 | ₩67,524 | ₩67,671 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,386 | ₩69,627 | ₩67,912 | ₩68,542 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,515 | ₩68,984 | ₩68,354 | ₩68,890 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,622 | ₩68,903 | ₩68,408 | ₩68,448 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,618 | ₩68,314 | ₩67,390 | ₩68,100 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,662 | ₩68,702 | ₩67,953 | ₩68,381 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,636 | ₩69,104 | ₩68,153 | ₩68,756 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,752 | ₩68,756 | ₩67,752 | ₩68,609 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,042 | ₩67,698 | ₩66,975 | ₩67,511 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,645 | ₩67,859 | ₩67,042 | ₩67,243 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,377 | ₩67,845 | ₩66,895 | ₩67,484 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,118 | ₩67,430 | ₩65,944 | ₩67,216 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,613 | ₩67,002 | ₩66,372 | ₩66,587 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,207 | ₩68,247 | ₩66,412 | ₩66,466 | -2.55% | 18.3만 |
|---|