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 | ₩75,184 | ₩76,887 | ₩75,184 | ₩76,109 | +1.23% | 50.5만 |
| 2026.10.08 | ₩74,876 | ₩75,050 | ₩73,951 | ₩74,809 | -0.09% | 142.1만 |
| 2026.10.07 | ₩74,822 | ₩76,150 | ₩74,822 | ₩75,037 | +0.29% | 37.5만 |
| 2026.10.06 | ₩75,452 | ₩75,546 | ₩74,567 | ₩74,956 | -0.66% | 57.9만 |
| 2026.10.05 | ₩73,843 | ₩75,426 | ₩73,817 | ₩75,144 | +1.76% | 119.4만 |
| 2026.10.02 | ₩73,106 | ₩73,964 | ₩72,999 | ₩73,870 | +1.05% | 33.7만 |
| 2026.10.01 | ₩73,575 | ₩73,843 | ₩72,663 | ₩72,905 | -0.91% | 58.6만 |
| 2026.09.30 | ₩74,179 | ₩74,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,602 |
| -0.78% |
| 36.7만 |
| 2026.09.29 | ₩74,353 | ₩74,567 | ₩73,696 | ₩74,246 | -0.14% | 25만 |
|---|
| 2026.09.28 | ₩74,648 | ₩75,372 | ₩74,474 | ₩74,661 | +0.02% | 72.4만 |
|---|
| 2026.09.25 | ₩74,004 | ₩75,224 | ₩73,776 | ₩74,903 | +1.21% | 90.8만 |
|---|
| 2026.09.24 | ₩73,830 | ₩74,313 | ₩73,253 | ₩73,709 | -0.16% | 39.4만 |
|---|
| 2026.09.23 | ₩74,232 | ₩74,500 | ₩73,656 | ₩73,696 | -0.72% | 43.1만 |
|---|
| 2026.09.22 | ₩74,916 | ₩75,131 | ₩74,219 | ₩74,380 | -0.72% | 56.7만 |
|---|
| 2026.09.21 | ₩75,305 | ₩75,305 | ₩74,702 | ₩74,903 | -0.53% | 39만 |
|---|
| 2026.09.18 | ₩75,613 | ₩75,613 | ₩75,010 | ₩75,305 | -0.41% | 22.1만 |
|---|
| 2026.09.17 | ₩76,284 | ₩76,445 | ₩75,788 | ₩75,828 | -0.60% | 28만 |
|---|
| 2026.09.16 | ₩76,458 | ₩76,860 | ₩75,841 | ₩75,989 | -0.61% | 40.3만 |
|---|
| 2026.09.15 | ₩76,847 | ₩76,860 | ₩76,096 | ₩76,512 | -0.44% | 203.1만 |
|---|
| 2026.09.14 | ₩76,431 | ₩77,424 | ₩76,431 | ₩77,263 | +1.09% | 59.5만 |
|---|
| 2026.09.11 | ₩76,472 | ₩76,860 | ₩75,359 | ₩75,935 | -0.70% | 32.7만 |
|---|
| 2026.09.10 | ₩76,311 | ₩77,437 | ₩75,908 | ₩76,016 | -0.39% | 35.1만 |
|---|
| 2026.09.09 | ₩76,726 | ₩76,753 | ₩74,393 | ₩76,083 | -0.84% | 65.9만 |
|---|
| 2026.09.08 | ₩76,203 | ₩76,901 | ₩75,774 | ₩76,364 | +0.21% | 92.1만 |
|---|
| 2026.09.04 | ₩77,062 | ₩77,491 | ₩76,767 | ₩76,994 | -0.09% | 58.7만 |
|---|
| 2026.09.03 | ₩77,517 | ₩78,067 | ₩76,887 | ₩77,772 | +0.33% | 56.6만 |
|---|
| 2026.09.02 | ₩77,209 | ₩77,692 | ₩77,075 | ₩77,303 | +0.12% | 141.5만 |
|---|
| 2026.09.01 | ₩76,257 | ₩77,571 | ₩76,257 | ₩77,008 | +0.98% | 84.5만 |
|---|
| 2026.08.31 | ₩76,016 | ₩76,297 | ₩75,680 | ₩76,042 | +0.04% | 43.5만 |
|---|
| 2026.08.28 | ₩77,035 | ₩77,035 | ₩76,230 | ₩76,230 | -1.04% | 54.6만 |
|---|
| 2026.08.27 | ₩76,994 | ₩77,571 | ₩76,767 | ₩76,780 | -0.28% | 39.5만 |
|---|
| 2026.08.26 | ₩76,257 | ₩77,652 | ₩76,257 | ₩76,981 | +0.95% | 64.6만 |
|---|
| 2026.08.25 | ₩76,699 | ₩76,713 | ₩76,163 | ₩76,431 | -0.35% | 29.1만 |
|---|
| 2026.08.24 | ₩76,324 | ₩77,062 | ₩76,324 | ₩76,793 | +0.61% | 31.4만 |
|---|
| 2026.08.21 | ₩75,747 | ₩76,726 | ₩75,747 | ₩76,378 | +0.83% | 29.3만 |
|---|
| 2026.08.20 | ₩75,372 | ₩76,364 | ₩75,345 | ₩75,627 | +0.34% | 24만 |
|---|
| 2026.08.19 | ₩76,150 | ₩76,619 | ₩75,506 | ₩75,761 | -0.51% | 27.5만 |
|---|
| 2026.08.18 | ₩75,774 | ₩76,579 | ₩75,707 | ₩75,734 | -0.05% | 77.1만 |
|---|
| 2026.08.17 | ₩75,989 | ₩75,989 | ₩75,292 | ₩75,426 | -0.74% | 27.1만 |
|---|
| 2026.08.14 | ₩76,230 | ₩76,780 | ₩76,096 | ₩76,632 | +0.53% | 13.2만 |
|---|
| 2026.08.13 | ₩76,860 | ₩77,062 | ₩76,136 | ₩76,324 | -0.70% | 75.7만 |
|---|
| 2026.08.12 | ₩75,399 | ₩76,686 | ₩74,997 | ₩76,539 | +1.51% | 21만 |
|---|
| 2026.08.11 | ₩76,780 | ₩77,182 | ₩75,412 | ₩75,546 | -1.61% | 53.6만 |
|---|
| 2026.08.10 | ₩76,552 | ₩77,263 | ₩76,552 | ₩76,834 | +0.37% | 71.8만 |
|---|
| 2026.08.07 | ₩75,359 | ₩76,699 | ₩75,117 | ₩76,525 | +1.55% | 93.2만 |
|---|
| 2026.08.06 | ₩76,284 | ₩76,337 | ₩74,769 | ₩75,077 | -1.58% | 38.6만 |
|---|
| 2026.08.05 | ₩74,447 | ₩76,257 | ₩73,817 | ₩75,828 | +1.86% | 67.2만 |
|---|
| 2026.08.04 | ₩76,042 | ₩76,324 | ₩74,929 | ₩75,707 | -0.44% | 70.6만 |
|---|
| 2026.08.03 | ₩75,989 | ₩76,525 | ₩75,828 | ₩76,230 | +0.32% | 31만 |
|---|
| 2026.07.31 | ₩76,136 | ₩76,230 | ₩75,278 | ₩75,600 | -0.70% | 29.8만 |
|---|
| 2026.07.30 | ₩75,654 | ₩76,472 | ₩75,023 | ₩76,096 | +0.58% | 85.8만 |
|---|
| 2026.07.29 | ₩77,893 | ₩78,134 | ₩76,378 | ₩76,512 | -1.77% | 80.5만 |
|---|
| 2026.07.28 | ₩76,096 | ₩78,014 | ₩75,855 | ₩77,920 | +2.40% | 42.5만 |
|---|
| 2026.07.27 | ₩76,029 | ₩76,378 | ₩75,399 | ₩76,056 | +0.04% | 131.4만 |
|---|
| 2026.07.24 | ₩76,083 | ₩76,539 | ₩75,627 | ₩75,747 | -0.44% | 48.1만 |
|---|
| 2026.07.23 | ₩75,694 | ₩75,989 | ₩74,688 | ₩75,238 | -0.60% | 42.3만 |
|---|
| 2026.07.22 | ₩76,834 | ₩76,834 | ₩75,560 | ₩75,761 | -1.40% | 37.9만 |
|---|
| 2026.07.21 | ₩75,533 | ₩76,954 | ₩75,238 | ₩76,887 | +1.79% | 27.8만 |
|---|
| 2026.07.20 | ₩75,935 | ₩76,391 | ₩75,466 | ₩75,707 | -0.30% | 57.2만 |
|---|
| 2026.07.17 | ₩75,667 | ₩76,834 | ₩75,654 | ₩75,949 | +0.37% | 58.5만 |
|---|
| 2026.07.16 | ₩77,571 | ₩78,174 | ₩75,466 | ₩75,640 | -2.49% | 83.1만 |
|---|
| 2026.07.15 | ₩75,452 | ₩76,431 | ₩74,621 | ₩75,788 | +0.44% | 41.2만 |
|---|
| 2026.07.14 | ₩76,726 | ₩76,793 | ₩76,136 | ₩76,458 | -0.35% | 31.5만 |
|---|
| 2026.07.13 | ₩76,699 | ₩77,584 | ₩76,699 | ₩77,088 | +0.51% | 27만 |
|---|
| 2026.07.10 | ₩77,102 | ₩77,102 | ₩76,123 | ₩76,404 | -0.90% | 25.3만 |
|---|
| 2026.07.09 | ₩76,203 | ₩77,450 | ₩76,123 | ₩76,874 | +0.88% | 18.2만 |
|---|
| 2026.07.08 | ₩76,713 | ₩77,357 | ₩76,257 | ₩76,391 | -0.42% | 20.3만 |
|---|
| 2026.07.07 | ₩77,048 | ₩77,638 | ₩76,807 | ₩77,115 | +0.09% | 30.2만 |
|---|
| 2026.07.06 | ₩77,021 | ₩77,129 | ₩76,069 | ₩76,257 | -0.99% | 52.8만 |
|---|
| 2026.07.02 | ₩76,686 | ₩77,504 | ₩76,646 | ₩77,102 | +0.54% | 32.2만 |
|---|
| 2026.07.01 | ₩74,608 | ₩76,592 | ₩74,541 | ₩76,552 | +2.61% | 89.6만 |
|---|
| 2026.06.30 | ₩74,339 | ₩74,407 | ₩73,669 | ₩74,192 | -0.20% | 18.4만 |
|---|
| 2026.06.29 | ₩74,447 | ₩74,567 | ₩73,723 | ₩74,192 | -0.34% | 40.1만 |
|---|
| 2026.06.26 | ₩73,160 | ₩74,567 | ₩73,025 | ₩74,567 | +1.92% | 36.9만 |
|---|
| 2026.06.25 | ₩71,980 | ₩73,213 | ₩71,980 | ₩73,012 | +1.43% | 36만 |
|---|
| 2026.06.24 | ₩71,644 | ₩71,980 | ₩71,148 | ₩71,738 | +0.13% | 59.4만 |
|---|
| 2026.06.23 | ₩71,242 | ₩71,644 | ₩71,054 | ₩71,416 | +0.24% | 31.9만 |
|---|
| 2026.06.22 | ₩70,169 | ₩71,229 | ₩70,169 | ₩70,893 | +1.03% | 38.1만 |
|---|
| 2026.06.18 | ₩70,692 | ₩70,786 | ₩69,995 | ₩70,116 | -0.82% | 49.9만 |
|---|
| 2026.06.17 | ₩71,376 | ₩71,457 | ₩70,169 | ₩70,303 | -1.50% | 94.6만 |
|---|
| 2026.06.16 | ₩71,845 | ₩72,073 | ₩71,269 | ₩71,510 | -0.47% | 93.9만 |
|---|
| 2026.06.15 | ₩71,617 | ₩71,993 | ₩70,853 | ₩71,792 | +0.24% | 38.6만 |
|---|
| 2026.06.12 | ₩71,416 | ₩71,752 | ₩70,934 | ₩71,711 | +0.41% | 33.1만 |
|---|
| 2026.06.11 | ₩70,934 | ₩71,296 | ₩70,531 | ₩71,081 | +0.21% | 199.8만 |
|---|
| 2026.06.10 | ₩71,524 | ₩71,537 | ₩70,531 | ₩70,853 | -0.94% | 32.7만 |
|---|
| 2026.06.09 | ₩70,210 | ₩71,349 | ₩70,210 | ₩71,322 | +1.59% | 54.5만 |
|---|
| 2026.06.08 | ₩69,365 | ₩70,116 | ₩69,257 | ₩69,968 | +0.87% | 44.9만 |
|---|
| 2026.06.05 | ₩69,539 | ₩70,008 | ₩69,231 | ₩69,633 | +0.13% | 47만 |
|---|
| 2026.06.04 | ₩68,440 | ₩69,807 | ₩68,440 | ₩69,164 | +1.06% | 73.7만 |
|---|
| 2026.06.03 | ₩66,951 | ₩67,756 | ₩66,938 | ₩67,058 | +0.16% | 30.3만 |
|---|
| 2026.06.02 | ₩67,394 | ₩67,689 | ₩66,777 | ₩66,965 | -0.64% | 33.7만 |
|---|
| 2026.06.01 | ₩67,166 | ₩67,957 | ₩67,166 | ₩67,782 | +0.92% | 15.4만 |
|---|
| 2026.05.29 | ₩67,809 | ₩67,984 | ₩67,179 | ₩67,380 | -0.63% | 19.3만 |
|---|
| 2026.05.28 | ₩67,434 | ₩68,252 | ₩67,434 | ₩67,863 | +0.64% | 21.8만 |
|---|
| 2026.05.27 | ₩67,005 | ₩67,782 | ₩66,991 | ₩67,635 | +0.94% | 315.7만 |
|---|
| 2026.05.26 | ₩67,689 | ₩67,702 | ₩66,683 | ₩66,763 | -1.37% | 37.6만 |
|---|
| 2026.05.22 | ₩67,528 | ₩68,024 | ₩67,434 | ₩67,930 | +0.60% | 23.8만 |
|---|
| 2026.05.21 | ₩67,447 | ₩67,608 | ₩66,938 | ₩67,313 | -0.20% | 34만 |
|---|
| 2026.05.20 | ₩68,305 | ₩68,493 | ₩67,434 | ₩67,769 | -0.79% | 35.5만 |
|---|
| 2026.05.19 | ₩67,957 | ₩68,694 | ₩67,273 | ₩68,051 | +0.14% | 23.1만 |
|---|
| 2026.05.18 | ₩67,930 | ₩68,453 | ₩67,541 | ₩68,332 | +0.59% | 34.1만 |
|---|
| 2026.05.15 | ₩68,815 | ₩68,989 | ₩68,131 | ₩68,265 | -0.80% | 20.4만 |
|---|
| 2026.05.14 | ₩69,325 | ₩69,459 | ₩68,842 | ₩69,016 | -0.44% | 25.5만 |
|---|
| 2026.05.13 | ₩68,667 | ₩69,512 | ₩68,453 | ₩69,418 | +1.09% | 27.7만 |
|---|
| 2026.05.12 | ₩66,978 | ₩69,056 | ₩66,750 | ₩68,895 | +2.86% | 40.3만 |
|---|
| 2026.05.11 | ₩67,045 | ₩67,595 | ₩66,696 | ₩67,125 | +0.12% | 36.5만 |
|---|
| 2026.05.08 | ₩65,919 | ₩67,005 | ₩65,785 | ₩67,005 | +1.65% | 37.3만 |
|---|
| 2026.05.07 | ₩65,262 | ₩65,650 | ₩65,141 | ₩65,637 | +0.58% | 35.7만 |
|---|
| 2026.05.06 | ₩64,618 | ₩65,664 | ₩64,605 | ₩65,382 | +1.18% | 42.5만 |
|---|
| 2026.05.05 | ₩64,578 | ₩64,725 | ₩63,907 | ₩64,055 | -0.81% | 28.4만 |
|---|
| 2026.05.04 | ₩64,497 | ₩64,980 | ₩64,323 | ₩64,712 | +0.33% | 44.8만 |
|---|
| 2026.05.01 | ₩65,154 | ₩65,262 | ₩64,631 | ₩64,685 | -0.72% | 48.9만 |
|---|
| 2026.04.30 | ₩64,605 | ₩64,765 | ₩63,787 | ₩64,698 | +0.15% | 119.6만 |
|---|
| 2026.04.29 | ₩63,706 | ₩64,980 | ₩63,706 | ₩64,940 | +1.94% | 20.2만 |
|---|
| 2026.04.28 | ₩63,465 | ₩64,323 | ₩63,465 | ₩63,921 | +0.72% | 46.7만 |
|---|
| 2026.04.27 | ₩62,365 | ₩63,304 | ₩62,365 | ₩63,197 | +1.33% | 155.6만 |
|---|
| 2026.04.24 | ₩62,446 | ₩62,540 | ₩61,829 | ₩62,540 | +0.15% | 123.8만 |
|---|
| 2026.04.23 | ₩62,593 | ₩63,049 | ₩62,231 | ₩62,848 | +0.41% | 33.6만 |
|---|
| 2026.04.22 | ₩62,687 | ₩62,982 | ₩62,298 | ₩62,473 | -0.34% | 33.7만 |
|---|
| 2026.04.21 | ₩63,317 | ₩63,599 | ₩62,164 | ₩62,164 | -1.82% | 123만 |
|---|
| 2026.04.20 | ₩61,105 | ₩61,373 | ₩60,971 | ₩61,199 | +0.15% | 12.1만 |
|---|
| 2026.04.17 | ₩60,743 | ₩61,574 | ₩60,743 | ₩61,333 | +0.97% | 20.5만 |
|---|
| 2026.04.16 | ₩59,952 | ₩60,434 | ₩59,952 | ₩60,367 | +0.69% | 75.4만 |
|---|
| 2026.04.15 | ₩60,126 | ₩60,126 | ₩59,415 | ₩59,710 | -0.69% | 67.4만 |
|---|
| 2026.04.14 | ₩59,858 | ₩60,676 | ₩59,858 | ₩59,965 | +0.18% | 84만 |
|---|
| 2026.04.13 | ₩58,839 | ₩59,938 | ₩58,638 | ₩59,885 | +1.78% | 75.9만 |
|---|
| 2026.04.10 | ₩60,166 | ₩60,166 | ₩58,959 | ₩59,000 | -1.94% | 70.2만 |
|---|
| 2026.04.09 | ₩60,099 | ₩60,381 | ₩59,777 | ₩60,099 | 0.00% | 37.6만 |
|---|
| 2026.04.08 | ₩60,703 | ₩60,930 | ₩60,113 | ₩60,260 | -0.73% | 56.1만 |
|---|
| 2026.04.07 | ₩59,938 | ₩60,233 | ₩58,933 | ₩59,791 | -0.25% | 177.3만 |
|---|
| 2026.04.06 | ₩56,988 | ₩57,726 | ₩56,868 | ₩57,686 | +1.22% | 59.6만 |
|---|
| 2026.04.02 | ₩56,076 | ₩57,256 | ₩55,916 | ₩56,988 | +1.63% | 28.1만 |
|---|
| 2026.04.01 | ₩56,479 | ₩56,868 | ₩56,130 | ₩56,519 | +0.07% | 44.2만 |
|---|
| 2026.03.31 | ₩55,299 | ₩56,398 | ₩55,191 | ₩56,117 | +1.48% | 84.5만 |
|---|
| 2026.03.30 | ₩55,419 | ₩55,419 | ₩54,776 | ₩54,950 | -0.85% | 69.9만 |
|---|
| 2026.03.27 | ₩56,318 | ₩56,318 | ₩54,870 | ₩55,017 | -2.31% | 36.6만 |
|---|
| 2026.03.26 | ₩56,492 | ₩57,323 | ₩56,371 | ₩56,438 | -0.09% | 12.9만 |
|---|
| 2026.03.25 | ₩57,069 | ₩57,323 | ₩56,009 | ₩56,747 | -0.56% | 38.3만 |
|---|
| 2026.03.24 | ₩56,371 | ₩56,921 | ₩55,768 | ₩56,707 | +0.59% | 49.7만 |
|---|
| 2026.03.23 | ₩57,578 | ₩57,739 | ₩56,546 | ₩56,613 | -1.68% | 25.4만 |
|---|
| 2026.03.20 | ₩57,417 | ₩57,525 | ₩56,653 | ₩56,827 | -1.03% | 14.7만 |
|---|
| 2026.03.19 | ₩57,806 | ₩58,503 | ₩57,525 | ₩57,551 | -0.44% | 14.5만 |
|---|
| 2026.03.18 | ₩58,383 | ₩58,651 | ₩57,927 | ₩57,981 | -0.69% | 20.3만 |
|---|
| 2026.03.17 | ₩59,026 | ₩59,469 | ₩58,343 | ₩58,731 | -0.50% | 24.9만 |
|---|
| 2026.03.16 | ₩58,973 | ₩59,375 | ₩58,879 | ₩58,879 | -0.16% | 16.2만 |
|---|
| 2026.03.13 | ₩58,544 | ₩59,067 | ₩58,410 | ₩58,584 | +0.07% | 21.7만 |
|---|
| 2026.03.12 | ₩59,161 | ₩59,670 | ₩58,182 | ₩58,182 | -1.65% | 30.3만 |
|---|
| 2026.03.11 | ₩59,080 | ₩59,308 | ₩58,785 | ₩59,201 | +0.20% | 18.2만 |
|---|
| 2026.03.10 | ₩60,461 | ₩60,461 | ₩59,093 | ₩59,174 | -2.13% | 30.8만 |
|---|
| 2026.03.09 | ₩59,710 | ₩60,394 | ₩58,731 | ₩60,247 | +0.90% | 30만 |
|---|
| 2026.03.06 | ₩60,206 | ₩60,206 | ₩59,469 | ₩60,059 | -0.24% | 12.6만 |
|---|
| 2026.03.05 | ₩61,158 | ₩61,306 | ₩60,287 | ₩60,622 | -0.88% | 16만 |
|---|
| 2026.03.04 | ₩60,998 | ₩61,708 | ₩60,890 | ₩61,507 | +0.84% | 17.7만 |
|---|
| 2026.03.03 | ₩60,770 | ₩61,293 | ₩59,791 | ₩60,998 | +0.38% | 17.2만 |
|---|
| 2026.03.02 | ₩61,293 | ₩61,775 | ₩60,877 | ₩61,681 | +0.63% | 18.2만 |
|---|
| 2026.02.27 | ₩60,904 | ₩62,003 | ₩60,662 | ₩61,869 | +1.59% | 17.8만 |
|---|
| 2026.02.26 | ₩61,038 | ₩61,829 | ₩60,944 | ₩61,386 | +0.57% | 17.5만 |
|---|
| 2026.02.25 | ₩60,635 | ₩61,185 | ₩60,568 | ₩60,998 | +0.60% | 33만 |
|---|
| 2026.02.24 | ₩61,091 | ₩61,091 | ₩59,657 | ₩60,059 | -1.69% | 27.6만 |
|---|
| 2026.02.23 | ₩61,427 | ₩62,017 | ₩61,091 | ₩61,185 | -0.39% | 8.8만 |
|---|
| 2026.02.20 | ₩61,869 | ₩61,950 | ₩61,306 | ₩61,735 | -0.22% | 19.2만 |
|---|
| 2026.02.19 | ₩62,017 | ₩62,017 | ₩61,494 | ₩62,003 | -0.02% | 12.2만 |
|---|
| 2026.02.18 | ₩61,896 | ₩62,178 | ₩61,561 | ₩62,084 | +0.30% | 17.1만 |
|---|
| 2026.02.17 | ₩62,245 | ₩62,446 | ₩61,574 | ₩61,896 | -0.56% | 19.4만 |
|---|
| 2026.02.13 | ₩60,984 | ₩62,084 | ₩60,984 | ₩62,070 | +1.78% | 28.6만 |
|---|
| 2026.02.12 | ₩61,051 | ₩61,856 | ₩60,837 | ₩61,051 | 0.00% | 41.7만 |
|---|
| 2026.02.11 | ₩59,616 | ₩61,024 | ₩59,375 | ₩61,024 | +2.36% | 24.7만 |
|---|
| 2026.02.10 | ₩59,657 | ₩60,595 | ₩59,630 | ₩59,764 | +0.18% | 11.8만 |
|---|
| 2026.02.09 | ₩60,153 | ₩60,327 | ₩59,496 | ₩59,657 | -0.82% | 25.6만 |
|---|
| 2026.02.06 | ₩59,536 | ₩60,501 | ₩59,348 | ₩60,461 | +1.55% | 27만 |
|---|
| 2026.02.05 | ₩59,938 | ₩60,890 | ₩59,764 | ₩59,925 | -0.02% | 34.6만 |
|---|
| 2026.02.04 | ₩60,703 | ₩61,011 | ₩59,925 | ₩60,005 | -1.15% | 18.5만 |
|---|
| 2026.02.03 | ₩60,863 | ₩61,748 | ₩60,300 | ₩60,863 | 0.00% | 19.4만 |
|---|
| 2026.02.02 | ₩60,703 | ₩61,252 | ₩60,314 | ₩60,984 | +0.46% | 18.7만 |
|---|
| 2026.01.30 | ₩61,065 | ₩61,494 | ₩60,555 | ₩61,065 | 0.00% | 21.6만 |
|---|
| 2026.01.29 | ₩61,145 | ₩61,668 | ₩60,850 | ₩61,293 | +0.24% | 39.7만 |
|---|
| 2026.01.28 | ₩60,341 | ₩61,386 | ₩60,273 | ₩61,266 | +1.53% | 47만 |
|---|
| 2026.01.27 | ₩62,714 | ₩63,089 | ₩60,448 | ₩60,609 | -3.36% | 128.5만 |
|---|
| 2026.01.26 | ₩66,978 | ₩67,192 | ₩66,643 | ₩67,072 | +0.14% | 61.1만 |
|---|
| 2026.01.23 | ₩66,938 | ₩67,179 | ₩66,603 | ₩67,072 | +0.20% | 8.6만 |
|---|
| 2026.01.22 | ₩66,401 | ₩67,166 | ₩66,401 | ₩67,112 | +1.07% | 137.4만 |
|---|
| 2026.01.21 | ₩65,771 | ₩66,535 | ₩65,476 | ₩66,308 | +0.82% | 28.1만 |
|---|
| 2026.01.20 | ₩64,953 | ₩66,147 | ₩64,873 | ₩65,610 | +1.01% | 19.9만 |
|---|
| 2026.01.16 | ₩66,468 | ₩66,535 | ₩65,503 | ₩65,583 | -1.33% | 42.6만 |
|---|
| 2026.01.15 | ₩65,664 | ₩66,871 | ₩64,846 | ₩66,804 | +1.74% | 26.2만 |
|---|
| 2026.01.14 | ₩65,664 | ₩66,013 | ₩65,516 | ₩65,516 | -0.22% | 28.6만 |
|---|
| 2026.01.13 | ₩66,227 | ₩66,308 | ₩65,315 | ₩65,557 | -1.01% | 21.8만 |
|---|
| 2026.01.12 | ₩66,227 | ₩66,388 | ₩65,355 | ₩66,133 | -0.14% | 49.6만 |
|---|
| 2026.01.09 | ₩67,273 | ₩67,340 | ₩66,509 | ₩66,509 | -1.14% | 9만 |
|---|
| 2026.01.08 | ₩66,562 | ₩67,327 | ₩66,562 | ₩67,099 | +0.81% | 12.1만 |
|---|
| 2026.01.07 | ₩67,635 | ₩67,715 | ₩66,468 | ₩66,468 | -1.72% | 14.9만 |
|---|
| 2026.01.06 | ₩66,428 | ₩67,756 | ₩66,428 | ₩67,514 | +1.64% | 48.4만 |
|---|
| 2026.01.05 | ₩64,819 | ₩66,482 | ₩64,698 | ₩66,106 | +1.99% | 72만 |
|---|
| 2026.01.02 | ₩64,403 | ₩65,141 | ₩63,907 | ₩64,873 | +0.73% | 19.4만 |
|---|
| 2025.12.31 | ₩64,631 | ₩64,779 | ₩64,283 | ₩64,283 | -0.54% | 8.7만 |
|---|
| 2025.12.30 | ₩64,551 | ₩65,007 | ₩64,551 | ₩64,685 | +0.21% | 16.2만 |
|---|
| 2025.12.29 | ₩64,645 | ₩64,900 | ₩64,363 | ₩64,605 | -0.06% | 16.5만 |
|---|
| 2025.12.26 | ₩64,243 | ₩64,792 | ₩64,135 | ₩64,792 | +0.86% | 17.9만 |
|---|
| 2025.12.24 | ₩64,041 | ₩64,457 | ₩63,934 | ₩64,323 | +0.44% | 4.5만 |
|---|
| 2025.12.23 | ₩64,041 | ₩64,202 | ₩63,894 | ₩64,015 | -0.04% | 10.5만 |
|---|
| 2025.12.22 | ₩63,760 | ₩64,551 | ₩63,572 | ₩64,256 | +0.78% | 22만 |
|---|
| 2025.12.19 | ₩63,720 | ₩64,618 | ₩63,679 | ₩64,068 | +0.55% | 146.9만 |
|---|
| 2025.12.18 | ₩64,135 | ₩64,283 | ₩63,599 | ₩63,880 | -0.40% | 30만 |
|---|
| 2025.12.17 | ₩64,457 | ₩64,672 | ₩64,015 | ₩64,175 | -0.44% | 11.9만 |
|---|
| 2025.12.16 | ₩65,476 | ₩65,570 | ₩64,149 | ₩64,470 | -1.54% | 21.1만 |
|---|
| 2025.12.15 | ₩66,066 | ₩66,147 | ₩65,530 | ₩65,959 | -0.16% | 17.4만 |
|---|
| 2025.12.12 | ₩65,771 | ₩66,468 | ₩65,718 | ₩65,919 | +0.22% | 42.3만 |
|---|
| 2025.12.11 | ₩64,403 | ₩65,959 | ₩64,403 | ₩65,811 | +2.19% | 14.8만 |
|---|
| 2025.12.10 | ₩64,041 | ₩64,444 | ₩63,760 | ₩64,377 | +0.52% | 9.4만 |
|---|
| 2025.12.09 | ₩64,390 | ₩64,900 | ₩64,028 | ₩64,082 | -0.48% | 28.4만 |
|---|
| 2025.12.08 | ₩64,631 | ₩64,631 | ₩63,867 | ₩64,135 | -0.77% | 18.4만 |
|---|
| 2025.12.05 | ₩65,369 | ₩65,369 | ₩64,390 | ₩64,524 | -1.29% | 13.6만 |
|---|
| 2025.12.04 | ₩65,262 | ₩65,342 | ₩64,833 | ₩65,154 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩65,034 | ₩65,530 | ₩64,993 | ₩65,248 | +0.33% | 11.5만 |
|---|
| 2025.12.02 | ₩65,463 | ₩65,490 | ₩64,779 | ₩64,980 | -0.74% | 28.8만 |
|---|
| 2025.12.01 | ₩65,972 | ₩66,281 | ₩65,208 | ₩65,275 | -1.06% | 25.2만 |
|---|
| 2025.11.28 | ₩66,589 | ₩66,589 | ₩66,200 | ₩66,334 | -0.38% | 5.3만 |
|---|
| 2025.11.26 | ₩66,080 | ₩66,790 | ₩65,838 | ₩66,321 | +0.37% | 14.4만 |
|---|
| 2025.11.25 | ₩64,980 | ₩66,187 | ₩64,980 | ₩65,986 | +1.55% | 24.9만 |
|---|
| 2025.11.24 | ₩65,020 | ₩65,235 | ₩64,310 | ₩64,645 | -0.58% | 42.3만 |
|---|
| 2025.11.21 | ₩62,620 | ₩64,645 | ₩62,553 | ₩64,149 | +2.44% | 30.9만 |
|---|
| 2025.11.20 | ₩63,532 | ₩63,746 | ₩62,620 | ₩62,633 | -1.41% | 23.3만 |
|---|
| 2025.11.19 | ₩63,532 | ₩63,532 | ₩62,687 | ₩62,942 | -0.93% | 12.9만 |
|---|
| 2025.11.18 | ₩63,451 | ₩63,572 | ₩62,955 | ₩63,451 | 0.00% | 17.3만 |
|---|
| 2025.11.17 | ₩64,028 | ₩64,752 | ₩63,639 | ₩63,827 | -0.31% | 20.1만 |
|---|
| 2025.11.14 | ₩64,269 | ₩64,417 | ₩63,787 | ₩64,001 | -0.42% | 22.7만 |
|---|
| 2025.11.13 | ₩65,154 | ₩65,530 | ₩64,672 | ₩64,712 | -0.68% | 12.3만 |
|---|
| 2025.11.12 | ₩64,792 | ₩66,321 | ₩64,792 | ₩65,557 | +1.18% | 12만 |
|---|
| 2025.11.11 | ₩63,948 | ₩64,980 | ₩63,867 | ₩64,859 | +1.43% | 17.6만 |
|---|
| 2025.11.10 | ₩63,720 | ₩64,028 | ₩63,197 | ₩63,693 | -0.04% | 29.2만 |
|---|
| 2025.11.07 | ₩64,028 | ₩64,698 | ₩63,760 | ₩64,658 | +0.98% | 18.7만 |
|---|
| 2025.11.06 | ₩65,087 | ₩65,423 | ₩64,202 | ₩64,216 | -1.34% | 12.9만 |
|---|
| 2025.11.05 | ₩64,819 | ₩65,423 | ₩64,605 | ₩65,114 | +0.46% | 19만 |
|---|
| 2025.11.04 | ₩64,725 | ₩65,919 | ₩64,725 | ₩65,396 | +1.04% | 23.4만 |
|---|
| 2025.11.03 | ₩64,913 | ₩65,248 | ₩63,706 | ₩65,235 | +0.50% | 29.6만 |
|---|
| 2025.10.31 | ₩65,141 | ₩65,476 | ₩64,323 | ₩64,953 | -0.29% | 43.6만 |
|---|
| 2025.10.30 | ₩66,173 | ₩67,099 | ₩65,128 | ₩65,262 | -1.38% | 46.1만 |
|---|
| 2025.10.29 | ₩68,600 | ₩68,815 | ₩67,608 | ₩67,756 | -1.23% | 32.8만 |
|---|
| 2025.10.28 | ₩69,472 | ₩69,713 | ₩67,997 | ₩68,627 | -1.22% | 43.5만 |
|---|
| 2025.10.27 | ₩68,600 | ₩69,070 | ₩68,440 | ₩68,976 | +0.55% | 34만 |
|---|
| 2025.10.24 | ₩68,708 | ₩68,989 | ₩68,493 | ₩68,533 | -0.25% | 10.9만 |
|---|
| 2025.10.23 | ₩67,702 | ₩68,399 | ₩67,474 | ₩68,185 | +0.71% | 11.5만 |
|---|
| 2025.10.22 | ₩68,748 | ₩68,788 | ₩68,037 | ₩68,466 | -0.41% | 14.3만 |
|---|
| 2025.10.21 | ₩68,721 | ₩69,190 | ₩68,238 | ₩68,842 | +0.18% | 20.8만 |
|---|
| 2025.10.20 | ₩67,836 | ₩68,842 | ₩67,836 | ₩68,694 | +1.27% | 11.6만 |
|---|
| 2025.10.17 | ₩67,125 | ₩67,782 | ₩67,058 | ₩67,595 | +0.70% | 13.9만 |
|---|
| 2025.10.16 | ₩67,729 | ₩67,943 | ₩67,125 | ₩67,327 | -0.59% | 21.1만 |
|---|
| 2025.10.15 | ₩67,461 | ₩67,930 | ₩66,978 | ₩67,568 | +0.16% | 54.8만 |
|---|
| 2025.10.14 | ₩66,200 | ₩67,514 | ₩66,026 | ₩67,300 | +1.66% | 7.2만 |
|---|
| 2025.10.13 | ₩66,696 | ₩67,085 | ₩66,455 | ₩66,670 | -0.04% | 11.1만 |
|---|
| 2025.10.10 | ₩68,292 | ₩68,332 | ₩66,495 | ₩66,549 | -2.55% | 18.3만 |
|---|