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 | ₩75,135 | ₩76,837 | ₩75,135 | ₩76,060 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,827 | ₩75,001 | ₩73,902 | ₩74,760 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,773 | ₩76,100 | ₩74,773 | ₩74,988 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,403 | ₩75,497 | ₩74,519 | ₩74,907 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,795 | ₩75,376 | ₩73,768 | ₩75,095 | +1.76% | 119.4만 |
| 2026.10.02 | ₩73,058 | ₩73,916 | ₩72,951 | ₩73,822 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,527 | ₩73,795 | ₩72,616 | ₩72,857 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,130 | ₩74,371 | ₩73,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,554 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,304 | ₩74,519 | ₩73,647 | ₩74,197 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,599 | ₩75,323 | ₩74,425 | ₩74,612 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩73,956 | ₩75,175 | ₩73,728 | ₩74,854 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,782 | ₩74,264 | ₩73,205 | ₩73,661 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,184 | ₩74,452 | ₩73,607 | ₩73,647 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,867 | ₩75,081 | ₩74,170 | ₩74,331 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,256 | ₩75,256 | ₩74,653 | ₩74,854 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,564 | ₩75,564 | ₩74,961 | ₩75,256 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,234 | ₩76,395 | ₩75,738 | ₩75,778 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,408 | ₩76,810 | ₩75,792 | ₩75,939 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,797 | ₩76,810 | ₩76,046 | ₩76,462 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,381 | ₩77,373 | ₩76,381 | ₩77,212 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,421 | ₩76,810 | ₩75,309 | ₩75,885 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,261 | ₩77,386 | ₩75,859 | ₩75,966 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,676 | ₩76,703 | ₩74,344 | ₩76,033 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,153 | ₩76,850 | ₩75,725 | ₩76,314 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩77,011 | ₩77,440 | ₩76,716 | ₩76,944 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,467 | ₩78,016 | ₩76,837 | ₩77,721 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,158 | ₩77,641 | ₩77,024 | ₩77,252 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,207 | ₩77,520 | ₩76,207 | ₩76,957 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩75,966 | ₩76,247 | ₩75,631 | ₩75,993 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩76,984 | ₩76,984 | ₩76,180 | ₩76,180 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩76,944 | ₩77,520 | ₩76,716 | ₩76,730 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,207 | ₩77,601 | ₩76,207 | ₩76,931 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,649 | ₩76,663 | ₩76,113 | ₩76,381 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,274 | ₩77,011 | ₩76,274 | ₩76,743 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,698 | ₩76,676 | ₩75,698 | ₩76,328 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,323 | ₩76,314 | ₩75,296 | ₩75,577 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,100 | ₩76,569 | ₩75,457 | ₩75,711 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,725 | ₩76,529 | ₩75,658 | ₩75,684 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩75,939 | ₩75,939 | ₩75,242 | ₩75,376 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,180 | ₩76,730 | ₩76,046 | ₩76,582 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,810 | ₩77,011 | ₩76,086 | ₩76,274 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,349 | ₩76,636 | ₩74,947 | ₩76,488 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,730 | ₩77,132 | ₩75,363 | ₩75,497 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,502 | ₩77,212 | ₩76,502 | ₩76,783 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,309 | ₩76,649 | ₩75,068 | ₩76,475 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,234 | ₩76,287 | ₩74,720 | ₩75,028 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,398 | ₩76,207 | ₩73,768 | ₩75,778 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩75,993 | ₩76,274 | ₩74,880 | ₩75,658 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩75,939 | ₩76,475 | ₩75,778 | ₩76,180 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,086 | ₩76,180 | ₩75,229 | ₩75,550 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,604 | ₩76,421 | ₩74,974 | ₩76,046 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,842 | ₩78,083 | ₩76,328 | ₩76,462 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩76,046 | ₩77,962 | ₩75,805 | ₩77,869 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩75,979 | ₩76,328 | ₩75,349 | ₩76,006 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩76,033 | ₩76,488 | ₩75,577 | ₩75,698 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,644 | ₩75,939 | ₩74,639 | ₩75,189 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,783 | ₩76,783 | ₩75,510 | ₩75,711 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,483 | ₩76,904 | ₩75,189 | ₩76,837 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,885 | ₩76,341 | ₩75,416 | ₩75,658 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,617 | ₩76,783 | ₩75,604 | ₩75,899 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,520 | ₩78,123 | ₩75,416 | ₩75,591 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,403 | ₩76,381 | ₩74,572 | ₩75,738 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,676 | ₩76,743 | ₩76,086 | ₩76,408 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,649 | ₩77,534 | ₩76,649 | ₩77,038 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩77,051 | ₩77,051 | ₩76,073 | ₩76,354 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,153 | ₩77,400 | ₩76,073 | ₩76,823 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,663 | ₩77,306 | ₩76,207 | ₩76,341 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩76,998 | ₩77,587 | ₩76,756 | ₩77,065 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩76,971 | ₩77,078 | ₩76,019 | ₩76,207 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,636 | ₩77,453 | ₩76,596 | ₩77,051 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,559 | ₩76,542 | ₩74,492 | ₩76,502 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,291 | ₩74,358 | ₩73,621 | ₩74,143 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,398 | ₩74,519 | ₩73,674 | ₩74,143 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,111 | ₩74,519 | ₩72,977 | ₩74,519 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩71,932 | ₩73,165 | ₩71,932 | ₩72,964 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,597 | ₩71,932 | ₩71,101 | ₩71,691 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,195 | ₩71,597 | ₩71,008 | ₩71,369 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,123 | ₩71,182 | ₩70,123 | ₩70,847 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,646 | ₩70,740 | ₩69,949 | ₩70,070 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,329 | ₩71,410 | ₩70,123 | ₩70,257 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,798 | ₩72,026 | ₩71,222 | ₩71,463 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,570 | ₩71,946 | ₩70,807 | ₩71,745 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,369 | ₩71,704 | ₩70,887 | ₩71,664 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,887 | ₩71,249 | ₩70,485 | ₩71,034 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,477 | ₩71,490 | ₩70,485 | ₩70,807 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,163 | ₩71,302 | ₩70,163 | ₩71,276 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,319 | ₩70,070 | ₩69,212 | ₩69,922 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,493 | ₩69,962 | ₩69,185 | ₩69,587 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,395 | ₩69,761 | ₩68,395 | ₩69,118 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,907 | ₩67,711 | ₩66,894 | ₩67,014 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,349 | ₩67,644 | ₩66,733 | ₩66,921 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,122 | ₩67,912 | ₩67,122 | ₩67,738 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,765 | ₩67,939 | ₩67,135 | ₩67,336 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,390 | ₩68,207 | ₩67,390 | ₩67,818 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩66,961 | ₩67,738 | ₩66,947 | ₩67,591 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,644 | ₩67,658 | ₩66,639 | ₩66,720 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,483 | ₩67,979 | ₩67,390 | ₩67,885 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,403 | ₩67,564 | ₩66,894 | ₩67,269 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,261 | ₩68,448 | ₩67,390 | ₩67,725 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,912 | ₩68,649 | ₩67,229 | ₩68,006 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,885 | ₩68,408 | ₩67,497 | ₩68,287 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,770 | ₩68,944 | ₩68,086 | ₩68,220 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,279 | ₩69,413 | ₩68,797 | ₩68,971 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,622 | ₩69,467 | ₩68,408 | ₩69,373 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,934 | ₩69,011 | ₩66,706 | ₩68,850 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩67,001 | ₩67,550 | ₩66,653 | ₩67,081 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,875 | ₩66,961 | ₩65,741 | ₩66,961 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,219 | ₩65,607 | ₩65,098 | ₩65,594 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,576 | ₩65,621 | ₩64,562 | ₩65,339 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,535 | ₩64,683 | ₩63,865 | ₩64,013 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,455 | ₩64,937 | ₩64,281 | ₩64,669 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,112 | ₩65,219 | ₩64,589 | ₩64,643 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,562 | ₩64,723 | ₩63,745 | ₩64,656 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,664 | ₩64,937 | ₩63,664 | ₩64,897 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,423 | ₩64,281 | ₩63,423 | ₩63,879 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,324 | ₩63,262 | ₩62,324 | ₩63,155 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,405 | ₩62,499 | ₩61,788 | ₩62,499 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,552 | ₩63,008 | ₩62,190 | ₩62,807 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,646 | ₩62,941 | ₩62,257 | ₩62,432 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,276 | ₩63,557 | ₩62,123 | ₩62,123 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,065 | ₩61,333 | ₩60,931 | ₩61,159 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,703 | ₩61,534 | ₩60,703 | ₩61,293 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,912 | ₩60,395 | ₩59,912 | ₩60,328 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,086 | ₩60,086 | ₩59,376 | ₩59,671 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,818 | ₩60,636 | ₩59,818 | ₩59,926 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,800 | ₩59,899 | ₩58,599 | ₩59,845 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,127 | ₩60,127 | ₩58,921 | ₩58,961 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,060 | ₩60,341 | ₩59,738 | ₩60,060 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,663 | ₩60,891 | ₩60,073 | ₩60,220 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,899 | ₩60,194 | ₩58,894 | ₩59,751 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩56,951 | ₩57,688 | ₩56,830 | ₩57,648 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩56,040 | ₩57,219 | ₩55,879 | ₩56,951 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,442 | ₩56,830 | ₩56,093 | ₩56,482 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,262 | ₩56,361 | ₩55,155 | ₩56,080 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,383 | ₩55,383 | ₩54,740 | ₩54,914 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,281 | ₩56,281 | ₩54,834 | ₩54,981 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,455 | ₩57,286 | ₩56,334 | ₩56,401 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩57,031 | ₩57,286 | ₩55,973 | ₩56,710 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,334 | ₩56,884 | ₩55,731 | ₩56,669 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,540 | ₩57,701 | ₩56,509 | ₩56,576 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,380 | ₩57,487 | ₩56,616 | ₩56,790 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,768 | ₩58,465 | ₩57,487 | ₩57,514 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,344 | ₩58,612 | ₩57,889 | ₩57,942 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩58,988 | ₩59,430 | ₩58,304 | ₩58,693 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,934 | ₩59,336 | ₩58,840 | ₩58,840 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,505 | ₩59,028 | ₩58,371 | ₩58,545 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,122 | ₩59,631 | ₩58,143 | ₩58,143 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩59,041 | ₩59,269 | ₩58,746 | ₩59,162 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,422 | ₩60,422 | ₩59,055 | ₩59,135 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,671 | ₩60,355 | ₩58,693 | ₩60,207 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,167 | ₩60,167 | ₩59,430 | ₩60,019 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,118 | ₩61,266 | ₩60,247 | ₩60,582 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩60,958 | ₩61,668 | ₩60,850 | ₩61,467 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,730 | ₩61,252 | ₩59,751 | ₩60,958 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,252 | ₩61,735 | ₩60,837 | ₩61,641 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,864 | ₩61,963 | ₩60,623 | ₩61,829 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩60,998 | ₩61,788 | ₩60,904 | ₩61,346 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,596 | ₩61,145 | ₩60,529 | ₩60,958 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩61,051 | ₩61,051 | ₩59,617 | ₩60,019 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,386 | ₩61,976 | ₩61,051 | ₩61,145 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,829 | ₩61,909 | ₩61,266 | ₩61,695 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩61,976 | ₩61,976 | ₩61,453 | ₩61,963 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,855 | ₩62,137 | ₩61,520 | ₩62,043 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,204 | ₩62,405 | ₩61,534 | ₩61,855 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩60,944 | ₩62,043 | ₩60,944 | ₩62,030 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩61,011 | ₩61,815 | ₩60,797 | ₩61,011 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,577 | ₩60,984 | ₩59,336 | ₩60,984 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,617 | ₩60,556 | ₩59,591 | ₩59,725 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,113 | ₩60,288 | ₩59,457 | ₩59,617 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,497 | ₩60,462 | ₩59,309 | ₩60,422 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,899 | ₩60,850 | ₩59,725 | ₩59,885 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,663 | ₩60,971 | ₩59,885 | ₩59,966 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,824 | ₩61,708 | ₩60,261 | ₩60,824 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,663 | ₩61,212 | ₩60,274 | ₩60,944 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩61,025 | ₩61,453 | ₩60,515 | ₩61,025 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,105 | ₩61,628 | ₩60,810 | ₩61,252 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,301 | ₩61,346 | ₩60,234 | ₩61,226 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,673 | ₩63,048 | ₩60,408 | ₩60,569 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,934 | ₩67,148 | ₩66,599 | ₩67,028 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,894 | ₩67,135 | ₩66,559 | ₩67,028 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,358 | ₩67,122 | ₩66,358 | ₩67,068 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,728 | ₩66,492 | ₩65,433 | ₩66,264 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,911 | ₩66,103 | ₩64,830 | ₩65,567 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,425 | ₩66,492 | ₩65,460 | ₩65,540 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,621 | ₩66,827 | ₩64,803 | ₩66,760 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,621 | ₩65,969 | ₩65,473 | ₩65,473 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,184 | ₩66,264 | ₩65,272 | ₩65,514 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,184 | ₩66,344 | ₩65,313 | ₩66,090 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,229 | ₩67,296 | ₩66,465 | ₩66,465 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,519 | ₩67,282 | ₩66,519 | ₩67,055 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,591 | ₩67,671 | ₩66,425 | ₩66,425 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,385 | ₩67,711 | ₩66,385 | ₩67,470 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,777 | ₩66,438 | ₩64,656 | ₩66,063 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,361 | ₩65,098 | ₩63,865 | ₩64,830 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,589 | ₩64,736 | ₩64,241 | ₩64,241 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,509 | ₩64,964 | ₩64,509 | ₩64,643 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,602 | ₩64,857 | ₩64,321 | ₩64,562 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,200 | ₩64,750 | ₩64,093 | ₩64,750 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩63,999 | ₩64,415 | ₩63,892 | ₩64,281 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩63,999 | ₩64,160 | ₩63,852 | ₩63,973 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,718 | ₩64,509 | ₩63,530 | ₩64,214 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,678 | ₩64,576 | ₩63,638 | ₩64,026 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,093 | ₩64,241 | ₩63,557 | ₩63,839 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,415 | ₩64,629 | ₩63,973 | ₩64,133 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,433 | ₩65,527 | ₩64,107 | ₩64,428 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩66,023 | ₩66,103 | ₩65,487 | ₩65,916 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,728 | ₩66,425 | ₩65,674 | ₩65,875 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,361 | ₩65,916 | ₩64,361 | ₩65,768 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩63,999 | ₩64,401 | ₩63,718 | ₩64,334 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,348 | ₩64,857 | ₩63,986 | ₩64,040 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,589 | ₩64,589 | ₩63,825 | ₩64,093 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,326 | ₩65,326 | ₩64,348 | ₩64,482 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,219 | ₩65,299 | ₩64,790 | ₩65,112 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩64,991 | ₩65,487 | ₩64,951 | ₩65,205 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,420 | ₩65,447 | ₩64,736 | ₩64,937 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,929 | ₩66,237 | ₩65,165 | ₩65,232 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,545 | ₩66,545 | ₩66,157 | ₩66,291 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩66,036 | ₩66,746 | ₩65,795 | ₩66,277 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩64,937 | ₩66,143 | ₩64,937 | ₩65,942 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩64,978 | ₩65,192 | ₩64,267 | ₩64,602 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,579 | ₩64,602 | ₩62,512 | ₩64,107 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,490 | ₩63,705 | ₩62,579 | ₩62,592 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,490 | ₩63,490 | ₩62,646 | ₩62,901 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,410 | ₩63,530 | ₩62,914 | ₩63,410 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩63,986 | ₩64,710 | ₩63,597 | ₩63,785 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,227 | ₩64,375 | ₩63,745 | ₩63,959 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,112 | ₩65,487 | ₩64,629 | ₩64,669 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,750 | ₩66,277 | ₩64,750 | ₩65,514 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,906 | ₩64,937 | ₩63,825 | ₩64,817 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,678 | ₩63,986 | ₩63,155 | ₩63,651 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩63,986 | ₩64,656 | ₩63,718 | ₩64,616 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩65,045 | ₩65,380 | ₩64,160 | ₩64,174 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,777 | ₩65,380 | ₩64,562 | ₩65,071 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,683 | ₩65,875 | ₩64,683 | ₩65,353 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,870 | ₩65,205 | ₩63,664 | ₩65,192 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,098 | ₩65,433 | ₩64,281 | ₩64,911 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,130 | ₩67,055 | ₩65,085 | ₩65,219 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,555 | ₩68,770 | ₩67,564 | ₩67,711 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,426 | ₩69,668 | ₩67,952 | ₩68,582 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,555 | ₩69,024 | ₩68,395 | ₩68,931 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,663 | ₩68,944 | ₩68,448 | ₩68,488 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,658 | ₩68,354 | ₩67,430 | ₩68,140 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,703 | ₩68,743 | ₩67,993 | ₩68,421 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,676 | ₩69,145 | ₩68,194 | ₩68,797 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,792 | ₩68,797 | ₩67,792 | ₩68,649 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,081 | ₩67,738 | ₩67,014 | ₩67,550 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,684 | ₩67,899 | ₩67,081 | ₩67,282 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,416 | ₩67,885 | ₩66,934 | ₩67,524 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,157 | ₩67,470 | ₩65,983 | ₩67,256 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,653 | ₩67,041 | ₩66,411 | ₩66,626 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,247 | ₩68,287 | ₩66,452 | ₩66,505 | -2.55% | 18.3만 |
|---|