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 | ₩75,194 | ₩76,897 | ₩75,194 | ₩76,119 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,885 | ₩75,060 | ₩73,960 | ₩74,818 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,832 | ₩76,159 | ₩74,832 | ₩75,046 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,462 | ₩75,556 | ₩74,577 | ₩74,966 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,853 | ₩75,435 | ₩73,826 | ₩75,154 | +1.76% | 119.4만 |
| 2026.10.02 | ₩73,115 | ₩73,973 | ₩73,008 | ₩73,880 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,585 | ₩73,853 | ₩72,673 | ₩72,914 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,188 | ₩74,429 | ₩73,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,611 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,362 | ₩74,577 | ₩73,705 | ₩74,255 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,657 | ₩75,382 | ₩74,483 | ₩74,671 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩74,014 | ₩75,234 | ₩73,786 | ₩74,912 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,839 | ₩74,322 | ₩73,263 | ₩73,719 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,242 | ₩74,510 | ₩73,665 | ₩73,705 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,926 | ₩75,140 | ₩74,228 | ₩74,389 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,314 | ₩75,314 | ₩74,711 | ₩74,912 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,623 | ₩75,623 | ₩75,019 | ₩75,314 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,293 | ₩76,454 | ₩75,797 | ₩75,838 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,468 | ₩76,870 | ₩75,851 | ₩75,998 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,857 | ₩76,870 | ₩76,106 | ₩76,521 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,441 | ₩77,433 | ₩76,441 | ₩77,272 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,481 | ₩76,870 | ₩75,368 | ₩75,945 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,320 | ₩77,447 | ₩75,918 | ₩76,025 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,736 | ₩76,763 | ₩74,403 | ₩76,092 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,213 | ₩76,910 | ₩75,784 | ₩76,374 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩77,071 | ₩77,500 | ₩76,776 | ₩77,004 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,527 | ₩78,077 | ₩76,897 | ₩77,782 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,219 | ₩77,702 | ₩77,085 | ₩77,313 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,267 | ₩77,581 | ₩76,267 | ₩77,018 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩76,025 | ₩76,307 | ₩75,690 | ₩76,052 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩77,044 | ₩77,044 | ₩76,240 | ₩76,240 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩77,004 | ₩77,581 | ₩76,776 | ₩76,790 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,267 | ₩77,661 | ₩76,267 | ₩76,991 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,709 | ₩76,723 | ₩76,173 | ₩76,441 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,334 | ₩77,071 | ₩76,334 | ₩76,803 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,757 | ₩76,736 | ₩75,757 | ₩76,387 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,382 | ₩76,374 | ₩75,355 | ₩75,636 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,159 | ₩76,629 | ₩75,516 | ₩75,770 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,784 | ₩76,589 | ₩75,717 | ₩75,744 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩75,998 | ₩75,998 | ₩75,301 | ₩75,435 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,240 | ₩76,790 | ₩76,106 | ₩76,642 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,870 | ₩77,071 | ₩76,146 | ₩76,334 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,408 | ₩76,696 | ₩75,006 | ₩76,548 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,790 | ₩77,192 | ₩75,422 | ₩75,556 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,562 | ₩77,272 | ₩76,562 | ₩76,843 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,368 | ₩76,709 | ₩75,127 | ₩76,535 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,293 | ₩76,347 | ₩74,778 | ₩75,087 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,456 | ₩76,267 | ₩73,826 | ₩75,838 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩76,052 | ₩76,334 | ₩74,939 | ₩75,717 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩75,998 | ₩76,535 | ₩75,838 | ₩76,240 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,146 | ₩76,240 | ₩75,288 | ₩75,610 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,663 | ₩76,481 | ₩75,033 | ₩76,106 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,903 | ₩78,144 | ₩76,387 | ₩76,521 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩76,106 | ₩78,023 | ₩75,864 | ₩77,930 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩76,039 | ₩76,387 | ₩75,408 | ₩76,065 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩76,092 | ₩76,548 | ₩75,636 | ₩75,757 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,703 | ₩75,998 | ₩74,698 | ₩75,247 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,843 | ₩76,843 | ₩75,569 | ₩75,770 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,542 | ₩76,964 | ₩75,247 | ₩76,897 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,945 | ₩76,401 | ₩75,475 | ₩75,717 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,677 | ₩76,843 | ₩75,663 | ₩75,958 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,581 | ₩78,184 | ₩75,475 | ₩75,650 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,462 | ₩76,441 | ₩74,631 | ₩75,797 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,736 | ₩76,803 | ₩76,146 | ₩76,468 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,709 | ₩77,594 | ₩76,709 | ₩77,098 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩77,112 | ₩77,112 | ₩76,133 | ₩76,414 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,213 | ₩77,460 | ₩76,133 | ₩76,884 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,723 | ₩77,366 | ₩76,267 | ₩76,401 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩77,058 | ₩77,648 | ₩76,816 | ₩77,125 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩77,031 | ₩77,138 | ₩76,079 | ₩76,267 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,696 | ₩77,514 | ₩76,656 | ₩77,112 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,617 | ₩76,602 | ₩74,550 | ₩76,562 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,349 | ₩74,416 | ₩73,678 | ₩74,201 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,456 | ₩74,577 | ₩73,732 | ₩74,201 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,169 | ₩74,577 | ₩73,035 | ₩74,577 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩71,989 | ₩73,222 | ₩71,989 | ₩73,021 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,653 | ₩71,989 | ₩71,157 | ₩71,747 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,251 | ₩71,653 | ₩71,063 | ₩71,425 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,178 | ₩71,238 | ₩70,178 | ₩70,902 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,701 | ₩70,795 | ₩70,004 | ₩70,125 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,385 | ₩71,466 | ₩70,178 | ₩70,312 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,855 | ₩72,083 | ₩71,278 | ₩71,519 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,627 | ₩72,002 | ₩70,862 | ₩71,801 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,425 | ₩71,761 | ₩70,943 | ₩71,720 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,943 | ₩71,305 | ₩70,540 | ₩71,090 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,533 | ₩71,546 | ₩70,540 | ₩70,862 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,218 | ₩71,358 | ₩70,218 | ₩71,332 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,374 | ₩70,125 | ₩69,266 | ₩69,977 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,548 | ₩70,017 | ₩69,239 | ₩69,642 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,448 | ₩69,816 | ₩68,448 | ₩69,172 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,960 | ₩67,764 | ₩66,946 | ₩67,067 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,402 | ₩67,697 | ₩66,785 | ₩66,973 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,174 | ₩67,965 | ₩67,174 | ₩67,791 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,818 | ₩67,992 | ₩67,188 | ₩67,389 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,442 | ₩68,260 | ₩67,442 | ₩67,872 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩67,013 | ₩67,791 | ₩67,000 | ₩67,644 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,697 | ₩67,711 | ₩66,691 | ₩66,772 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,536 | ₩68,032 | ₩67,442 | ₩67,939 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,456 | ₩67,617 | ₩66,946 | ₩67,322 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,314 | ₩68,502 | ₩67,442 | ₩67,778 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,965 | ₩68,703 | ₩67,281 | ₩68,059 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,939 | ₩68,462 | ₩67,550 | ₩68,341 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,824 | ₩68,998 | ₩68,140 | ₩68,274 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,333 | ₩69,467 | ₩68,851 | ₩69,025 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,676 | ₩69,521 | ₩68,462 | ₩69,427 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,986 | ₩69,065 | ₩66,758 | ₩68,904 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩67,054 | ₩67,603 | ₩66,705 | ₩67,134 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,927 | ₩67,013 | ₩65,793 | ₩67,013 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,270 | ₩65,659 | ₩65,149 | ₩65,645 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,626 | ₩65,672 | ₩64,613 | ₩65,391 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,586 | ₩64,733 | ₩63,915 | ₩64,063 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,505 | ₩64,988 | ₩64,331 | ₩64,720 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,163 | ₩65,270 | ₩64,640 | ₩64,693 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,613 | ₩64,774 | ₩63,795 | ₩64,707 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,714 | ₩64,988 | ₩63,714 | ₩64,948 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,473 | ₩64,331 | ₩63,473 | ₩63,929 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,373 | ₩63,312 | ₩62,373 | ₩63,205 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,454 | ₩62,548 | ₩61,837 | ₩62,548 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,601 | ₩63,057 | ₩62,239 | ₩62,856 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,695 | ₩62,990 | ₩62,306 | ₩62,480 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,325 | ₩63,607 | ₩62,172 | ₩62,172 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,113 | ₩61,381 | ₩60,978 | ₩61,206 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,750 | ₩61,582 | ₩60,750 | ₩61,341 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,959 | ₩60,442 | ₩59,959 | ₩60,375 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,134 | ₩60,134 | ₩59,423 | ₩59,718 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,865 | ₩60,683 | ₩59,865 | ₩59,973 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,846 | ₩59,946 | ₩58,645 | ₩59,892 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,174 | ₩60,174 | ₩58,967 | ₩59,007 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,107 | ₩60,388 | ₩59,785 | ₩60,107 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,710 | ₩60,938 | ₩60,120 | ₩60,268 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,946 | ₩60,241 | ₩58,940 | ₩59,798 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩56,995 | ₩57,733 | ₩56,875 | ₩57,693 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩56,084 | ₩57,264 | ₩55,923 | ₩56,995 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,486 | ₩56,875 | ₩56,137 | ₩56,526 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,306 | ₩56,405 | ₩55,198 | ₩56,124 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,426 | ₩55,426 | ₩54,783 | ₩54,957 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,325 | ₩56,325 | ₩54,877 | ₩55,024 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,499 | ₩57,331 | ₩56,379 | ₩56,446 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩57,076 | ₩57,331 | ₩56,016 | ₩56,754 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,379 | ₩56,928 | ₩55,775 | ₩56,714 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,586 | ₩57,746 | ₩56,553 | ₩56,620 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,425 | ₩57,532 | ₩56,660 | ₩56,835 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,814 | ₩58,511 | ₩57,532 | ₩57,559 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,390 | ₩58,658 | ₩57,934 | ₩57,988 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩59,034 | ₩59,476 | ₩58,350 | ₩58,739 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,980 | ₩59,383 | ₩58,886 | ₩58,886 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,551 | ₩59,074 | ₩58,417 | ₩58,591 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,168 | ₩59,678 | ₩58,189 | ₩58,189 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩59,088 | ₩59,316 | ₩58,793 | ₩59,208 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,469 | ₩60,469 | ₩59,101 | ₩59,181 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,718 | ₩60,402 | ₩58,739 | ₩60,254 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,214 | ₩60,214 | ₩59,476 | ₩60,067 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,166 | ₩61,314 | ₩60,295 | ₩60,630 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩61,005 | ₩61,716 | ₩60,898 | ₩61,515 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,777 | ₩61,300 | ₩59,798 | ₩61,005 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,300 | ₩61,783 | ₩60,885 | ₩61,689 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,911 | ₩62,011 | ₩60,670 | ₩61,877 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩61,046 | ₩61,837 | ₩60,952 | ₩61,394 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,643 | ₩61,193 | ₩60,576 | ₩61,005 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩61,099 | ₩61,099 | ₩59,664 | ₩60,067 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,434 | ₩62,024 | ₩61,099 | ₩61,193 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,877 | ₩61,957 | ₩61,314 | ₩61,743 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩62,024 | ₩62,024 | ₩61,501 | ₩62,011 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,904 | ₩62,185 | ₩61,569 | ₩62,092 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,252 | ₩62,454 | ₩61,582 | ₩61,904 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩60,992 | ₩62,092 | ₩60,992 | ₩62,078 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩61,059 | ₩61,864 | ₩60,844 | ₩61,059 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,624 | ₩61,032 | ₩59,383 | ₩61,032 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,664 | ₩60,603 | ₩59,637 | ₩59,771 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,160 | ₩60,335 | ₩59,503 | ₩59,664 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,544 | ₩60,509 | ₩59,356 | ₩60,469 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,946 | ₩60,898 | ₩59,771 | ₩59,932 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,710 | ₩61,019 | ₩59,932 | ₩60,013 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,871 | ₩61,756 | ₩60,308 | ₩60,871 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,710 | ₩61,260 | ₩60,321 | ₩60,992 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩61,072 | ₩61,501 | ₩60,563 | ₩61,072 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,153 | ₩61,676 | ₩60,858 | ₩61,300 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,348 | ₩61,394 | ₩60,281 | ₩61,273 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,722 | ₩63,097 | ₩60,455 | ₩60,616 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,986 | ₩67,201 | ₩66,651 | ₩67,080 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,946 | ₩67,188 | ₩66,611 | ₩67,080 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,410 | ₩67,174 | ₩66,410 | ₩67,121 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,779 | ₩66,544 | ₩65,484 | ₩66,316 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,961 | ₩66,155 | ₩64,881 | ₩65,619 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,477 | ₩66,544 | ₩65,511 | ₩65,592 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,672 | ₩66,879 | ₩64,854 | ₩66,812 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,672 | ₩66,021 | ₩65,525 | ₩65,525 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,235 | ₩66,316 | ₩65,324 | ₩65,565 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,235 | ₩66,396 | ₩65,364 | ₩66,142 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,281 | ₩67,349 | ₩66,517 | ₩66,517 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,571 | ₩67,335 | ₩66,571 | ₩67,107 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,644 | ₩67,724 | ₩66,477 | ₩66,477 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,437 | ₩67,764 | ₩66,437 | ₩67,523 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,827 | ₩66,490 | ₩64,707 | ₩66,115 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,412 | ₩65,149 | ₩63,915 | ₩64,881 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,640 | ₩64,787 | ₩64,291 | ₩64,291 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,559 | ₩65,015 | ₩64,559 | ₩64,693 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,653 | ₩64,908 | ₩64,371 | ₩64,613 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,251 | ₩64,801 | ₩64,143 | ₩64,801 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩64,050 | ₩64,465 | ₩63,942 | ₩64,331 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩64,050 | ₩64,210 | ₩63,902 | ₩64,023 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,768 | ₩64,559 | ₩63,580 | ₩64,264 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,728 | ₩64,626 | ₩63,687 | ₩64,076 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,143 | ₩64,291 | ₩63,607 | ₩63,889 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,465 | ₩64,680 | ₩64,023 | ₩64,184 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,484 | ₩65,578 | ₩64,157 | ₩64,479 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩66,075 | ₩66,155 | ₩65,538 | ₩65,967 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,779 | ₩66,477 | ₩65,726 | ₩65,927 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,412 | ₩65,967 | ₩64,412 | ₩65,820 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩64,050 | ₩64,452 | ₩63,768 | ₩64,385 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,398 | ₩64,908 | ₩64,036 | ₩64,090 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,640 | ₩64,640 | ₩63,875 | ₩64,143 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,377 | ₩65,377 | ₩64,398 | ₩64,532 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,270 | ₩65,350 | ₩64,841 | ₩65,163 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩65,042 | ₩65,538 | ₩65,002 | ₩65,256 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,471 | ₩65,498 | ₩64,787 | ₩64,988 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,981 | ₩66,289 | ₩65,216 | ₩65,283 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,598 | ₩66,598 | ₩66,209 | ₩66,343 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩66,088 | ₩66,799 | ₩65,847 | ₩66,329 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩64,988 | ₩66,195 | ₩64,988 | ₩65,994 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩65,028 | ₩65,243 | ₩64,318 | ₩64,653 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,628 | ₩64,653 | ₩62,561 | ₩64,157 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,540 | ₩63,754 | ₩62,628 | ₩62,641 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,540 | ₩63,540 | ₩62,695 | ₩62,950 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,459 | ₩63,580 | ₩62,963 | ₩63,459 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩64,036 | ₩64,760 | ₩63,647 | ₩63,835 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,277 | ₩64,425 | ₩63,795 | ₩64,009 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,163 | ₩65,538 | ₩64,680 | ₩64,720 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,801 | ₩66,329 | ₩64,801 | ₩65,565 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,956 | ₩64,988 | ₩63,875 | ₩64,868 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,728 | ₩64,036 | ₩63,205 | ₩63,701 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩64,036 | ₩64,707 | ₩63,768 | ₩64,666 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩65,096 | ₩65,431 | ₩64,210 | ₩64,224 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,827 | ₩65,431 | ₩64,613 | ₩65,122 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,733 | ₩65,927 | ₩64,733 | ₩65,404 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,921 | ₩65,256 | ₩63,714 | ₩65,243 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,149 | ₩65,484 | ₩64,331 | ₩64,961 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,182 | ₩67,107 | ₩65,136 | ₩65,270 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,609 | ₩68,824 | ₩67,617 | ₩67,764 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,481 | ₩69,722 | ₩68,006 | ₩68,636 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,609 | ₩69,079 | ₩68,448 | ₩68,985 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,716 | ₩68,998 | ₩68,502 | ₩68,542 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,711 | ₩68,408 | ₩67,483 | ₩68,193 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,757 | ₩68,797 | ₩68,046 | ₩68,475 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,730 | ₩69,199 | ₩68,247 | ₩68,851 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,845 | ₩68,851 | ₩67,845 | ₩68,703 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,134 | ₩67,791 | ₩67,067 | ₩67,603 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,737 | ₩67,952 | ₩67,134 | ₩67,335 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,469 | ₩67,939 | ₩66,986 | ₩67,577 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,209 | ₩67,523 | ₩66,034 | ₩67,308 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,705 | ₩67,094 | ₩66,463 | ₩66,678 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,301 | ₩68,341 | ₩66,504 | ₩66,557 | -2.55% | 18.3만 |
|---|