시장 데이터를 불러오는 중
전체 종목
iShares U.S. Medical Devices ETF 과거 주가
iShares U.S. Medical Devices ETF · IHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Medical Devices ETF · IHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,582 | ₩69,614 | ₩68,542 | ₩69,333 | +1.09% | 165.6만 |
| 2026.10.08 | ₩68,167 | ₩68,515 | ₩67,617 | ₩68,475 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,328 | ₩68,810 | ₩68,153 | ₩68,274 | -0.08% | 162.6만 |
| 2026.10.06 | ₩69,132 | ₩69,560 | ₩68,006 | ₩68,247 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,564 | ₩69,306 | ₩67,457 | ₩69,132 | +2.32% | 481.7만 |
| 2026.10.02 | ₩68,194 | ₩68,301 | ₩67,256 | ₩67,604 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,663 | ₩68,904 | ₩67,591 | ₩67,872 | -1.15% | 358.6만 |
| 2026.09.30 | ₩69,225 | ₩69,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,542 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,507 | ₩69,574 | ₩68,716 | ₩69,400 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,984 | ₩69,748 | ₩68,716 | ₩69,627 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,756 | ₩69,359 | ₩68,261 | ₩69,145 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,333 | ₩69,802 | ₩68,770 | ₩68,797 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,855 | ₩70,311 | ₩69,024 | ₩69,386 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩70,096 | ₩70,391 | ₩69,815 | ₩70,083 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,292 | ₩69,802 | ₩68,984 | ₩69,614 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,984 | ₩69,641 | ₩68,917 | ₩69,373 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,828 | ₩69,828 | ₩68,823 | ₩69,279 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,306 | ₩70,257 | ₩69,199 | ₩69,547 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩69,024 | ₩69,708 | ₩68,622 | ₩69,386 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩69,132 | ₩69,748 | ₩69,091 | ₩69,493 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,649 | ₩69,011 | ₩67,658 | ₩68,180 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,421 | ₩69,158 | ₩67,966 | ₩68,207 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩69,024 | ₩69,761 | ₩68,770 | ₩68,984 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩71,155 | ₩71,209 | ₩69,091 | ₩69,333 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,450 | ₩72,187 | ₩71,423 | ₩71,865 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,379 | ₩73,889 | ₩71,691 | ₩72,240 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,817 | ₩74,385 | ₩72,723 | ₩72,924 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩74,210 | ₩74,733 | ₩72,575 | ₩72,750 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,339 | ₩73,755 | ₩72,884 | ₩73,661 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩73,259 | ₩74,090 | ₩73,259 | ₩73,956 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,701 | ₩74,050 | ₩73,178 | ₩73,192 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩74,090 | ₩74,706 | ₩73,956 | ₩74,224 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,653 | ₩74,880 | ₩74,076 | ₩74,653 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,282 | ₩75,658 | ₩74,746 | ₩74,880 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,344 | ₩75,403 | ₩73,862 | ₩75,269 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,430 | ₩76,019 | ₩74,264 | ₩74,304 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,760 | ₩76,609 | ₩74,586 | ₩75,899 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,465 | ₩75,363 | ₩74,264 | ₩74,291 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩74,130 | ₩74,586 | ₩73,674 | ₩73,808 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩75,242 | ₩75,309 | ₩74,639 | ₩74,720 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,457 | ₩75,671 | ₩74,720 | ₩75,189 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,452 | ₩75,282 | ₩73,782 | ₩75,148 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩74,197 | ₩75,189 | ₩74,103 | ₩75,014 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,736 | ₩74,344 | ₩72,602 | ₩74,304 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,999 | ₩72,897 | ₩71,584 | ₩72,870 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,455 | ₩72,870 | ₩71,785 | ₩72,508 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,616 | ₩72,629 | ₩71,249 | ₩71,986 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,334 | ₩72,575 | ₩71,919 | ₩72,508 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,410 | ₩72,790 | ₩71,383 | ₩72,642 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,949 | ₩70,592 | ₩69,225 | ₩70,364 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,927 | ₩71,329 | ₩69,949 | ₩70,673 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,338 | ₩71,825 | ₩70,257 | ₩71,423 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,922 | ₩71,557 | ₩69,882 | ₩70,606 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,832 | ₩69,319 | ₩67,832 | ₩68,837 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,907 | ₩67,859 | ₩66,800 | ₩67,309 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩66,143 | ₩66,532 | ₩65,741 | ₩66,251 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,296 | ₩67,376 | ₩66,103 | ₩66,210 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩67,068 | ₩67,765 | ₩66,840 | ₩66,934 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,805 | ₩68,207 | ₩67,296 | ₩67,778 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩69,065 | ₩69,426 | ₩67,497 | ₩67,684 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,979 | ₩70,592 | ₩67,952 | ₩69,949 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,862 | ₩67,483 | ₩65,755 | ₩66,813 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,390 | ₩67,443 | ₩65,540 | ₩65,956 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,756 | ₩69,400 | ₩68,515 | ₩68,797 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,931 | ₩69,158 | ₩68,381 | ₩68,797 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,663 | ₩68,931 | ₩67,658 | ₩68,716 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,641 | ₩69,641 | ₩68,649 | ₩68,689 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,766 | ₩71,276 | ₩69,735 | ₩70,016 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,735 | ₩70,324 | ₩68,421 | ₩69,828 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,698 | ₩69,587 | ₩67,403 | ₩69,520 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,746 | ₩67,818 | ₩66,666 | ₩66,974 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,738 | ₩67,738 | ₩66,103 | ₩66,210 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,609 | ₩68,864 | ₩67,765 | ₩67,899 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,363 | ₩68,797 | ₩67,309 | ₩68,381 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,679 | ₩68,314 | ₩66,626 | ₩67,202 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩66,210 | ₩67,550 | ₩66,090 | ₩66,492 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,326 | ₩65,929 | ₩65,246 | ₩65,822 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,259 | ₩65,581 | ₩64,602 | ₩64,777 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩65,219 | ₩65,983 | ₩64,951 | ₩65,755 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,438 | ₩67,041 | ₩64,549 | ₩64,857 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,894 | ₩67,055 | ₩66,478 | ₩66,880 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,840 | ₩67,162 | ₩66,304 | ₩66,532 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,880 | ₩67,014 | ₩65,607 | ₩66,559 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,586 | ₩67,122 | ₩66,023 | ₩66,559 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩68,019 | ₩68,220 | ₩66,505 | ₩66,626 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩67,162 | ₩68,502 | ₩67,001 | ₩68,261 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,894 | ₩67,296 | ₩66,639 | ₩66,813 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩67,229 | ₩68,153 | ₩66,800 | ₩67,108 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩66,076 | ₩67,497 | ₩66,076 | ₩66,827 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,696 | ₩65,205 | ₩64,442 | ₩65,031 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩65,045 | ₩65,165 | ₩63,986 | ₩64,576 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,326 | ₩65,929 | ₩64,710 | ₩65,447 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩66,117 | ₩66,277 | ₩65,567 | ₩65,607 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,674 | ₩66,304 | ₩65,393 | ₩66,130 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,363 | ₩67,497 | ₩65,420 | ₩65,889 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,845 | ₩67,845 | ₩67,189 | ₩67,497 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,805 | ₩68,502 | ₩67,564 | ₩67,765 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,751 | ₩67,979 | ₩66,907 | ₩67,725 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,269 | ₩68,287 | ₩66,505 | ₩68,207 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,733 | ₩67,778 | ₩66,237 | ₩67,376 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩65,112 | ₩66,907 | ₩65,112 | ₩66,706 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,674 | ₩65,983 | ₩64,857 | ₩64,937 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩65,138 | ₩65,634 | ₩64,870 | ₩65,339 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,710 | ₩65,621 | ₩64,294 | ₩65,004 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,294 | ₩65,567 | ₩64,093 | ₩65,259 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,500 | ₩65,701 | ₩63,477 | ₩63,718 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩67,202 | ₩67,202 | ₩65,594 | ₩65,674 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,921 | ₩67,979 | ₩66,867 | ₩67,001 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,880 | ₩67,229 | ₩66,197 | ₩66,612 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩67,028 | ₩67,282 | ₩66,251 | ₩66,720 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,591 | ₩67,966 | ₩66,854 | ₩66,907 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,408 | ₩68,448 | ₩67,577 | ₩67,671 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,550 | ₩68,448 | ₩67,256 | ₩68,421 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,957 | ₩68,957 | ₩67,122 | ₩67,443 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,967 | ₩71,195 | ₩69,373 | ₩69,708 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,552 | ₩71,490 | ₩70,552 | ₩70,646 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩71,061 | ₩71,222 | ₩70,338 | ₩70,766 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,356 | ₩71,758 | ₩70,311 | ₩71,034 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,766 | ₩72,281 | ₩70,673 | ₩71,423 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩72,227 | ₩72,307 | ₩70,029 | ₩70,070 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,374 | ₩72,977 | ₩71,919 | ₩72,173 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,852 | ₩73,192 | ₩71,852 | ₩72,656 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩72,080 | ₩72,602 | ₩71,008 | ₩71,329 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩73,085 | ₩73,487 | ₩72,602 | ₩72,683 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩72,254 | ₩73,299 | ₩72,214 | ₩72,830 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩71,142 | ₩72,307 | ₩71,034 | ₩72,254 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,307 | ₩72,307 | ₩71,101 | ₩71,343 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,321 | ₩72,468 | ₩71,436 | ₩72,093 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,857 | ₩73,326 | ₩72,535 | ₩72,830 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩71,101 | ₩71,597 | ₩70,726 | ₩71,276 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩71,182 | ₩71,838 | ₩70,994 | ₩71,396 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,874 | ₩72,200 | ₩70,485 | ₩71,343 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,745 | ₩72,160 | ₩71,369 | ₩71,597 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩71,021 | ₩71,584 | ₩69,855 | ₩71,490 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,410 | ₩71,463 | ₩70,324 | ₩70,485 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,575 | ₩72,750 | ₩71,222 | ₩71,262 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,562 | ₩73,889 | ₩72,549 | ₩72,750 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩73,178 | ₩73,554 | ₩72,093 | ₩72,870 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,562 | ₩72,857 | ₩71,879 | ₩72,495 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩74,050 | ₩74,143 | ₩72,964 | ₩73,031 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,460 | ₩73,714 | ₩72,602 | ₩72,951 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,768 | ₩74,398 | ₩73,366 | ₩73,527 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,331 | ₩74,465 | ₩73,822 | ₩73,889 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,760 | ₩75,725 | ₩74,760 | ₩74,974 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,647 | ₩74,720 | ₩73,634 | ₩74,478 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩74,009 | ₩74,224 | ₩72,977 | ₩73,245 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩75,001 | ₩75,443 | ₩73,286 | ₩73,661 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,604 | ₩75,604 | ₩74,251 | ₩75,416 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,676 | ₩76,676 | ₩75,349 | ₩75,591 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,390 | ₩76,971 | ₩75,041 | ₩76,837 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,850 | ₩76,850 | ₩75,336 | ₩76,060 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩78,150 | ₩78,244 | ₩76,877 | ₩77,560 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,954 | ₩79,235 | ₩78,150 | ₩78,807 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,914 | ₩79,276 | ₩78,096 | ₩79,061 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,812 | ₩80,227 | ₩79,128 | ₩79,905 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩80,160 | ₩80,790 | ₩80,093 | ₩80,669 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩80,281 | ₩80,937 | ₩79,986 | ₩80,830 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,637 | ₩80,106 | ₩79,557 | ₩79,959 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,570 | ₩80,013 | ₩79,235 | ₩79,611 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩79,289 | ₩79,959 | ₩79,155 | ₩79,785 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩79,048 | ₩79,664 | ₩78,820 | ₩79,544 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,410 | ₩79,637 | ₩78,874 | ₩79,222 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,552 | ₩79,758 | ₩78,472 | ₩79,664 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,815 | ₩78,900 | ₩77,815 | ₩78,498 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩77,078 | ₩78,619 | ₩76,931 | ₩77,708 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,391 | ₩78,699 | ₩76,756 | ₩76,864 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩78,110 | ₩78,646 | ₩77,400 | ₩78,552 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩78,029 | ₩79,008 | ₩78,029 | ₩78,284 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,909 | ₩78,029 | ₩77,212 | ₩77,842 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩78,043 | ₩78,445 | ₩77,681 | ₩78,204 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,909 | ₩78,498 | ₩77,520 | ₩77,627 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩78,230 | ₩78,646 | ₩77,225 | ₩77,668 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,503 | ₩80,589 | ₩78,954 | ₩79,128 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,307 | ₩80,616 | ₩79,718 | ₩79,919 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,865 | ₩80,602 | ₩79,557 | ₩80,508 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,495 | ₩80,495 | ₩79,182 | ₩79,731 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,763 | ₩81,178 | ₩80,321 | ₩80,482 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,326 | ₩81,406 | ₩80,870 | ₩80,991 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,763 | ₩81,634 | ₩80,683 | ₩81,393 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,366 | ₩81,634 | ₩80,281 | ₩80,776 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,647 | ₩82,572 | ₩81,205 | ₩81,446 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,679 | ₩83,470 | ₩82,344 | ₩82,880 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩82,090 | ₩82,666 | ₩81,607 | ₩82,291 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,537 | ₩83,644 | ₩82,840 | ₩82,853 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,497 | ₩83,818 | ₩83,001 | ₩83,644 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,612 | ₩83,818 | ₩82,398 | ₩83,818 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,689 | ₩84,689 | ₩82,813 | ₩83,564 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,587 | ₩85,587 | ₩84,086 | ₩84,676 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩86,177 | ₩86,364 | ₩85,158 | ₩85,681 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,721 | ₩86,579 | ₩85,721 | ₩86,029 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,431 | ₩86,713 | ₩86,016 | ₩86,163 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩84,019 | ₩86,485 | ₩84,006 | ₩86,297 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,800 | ₩84,193 | ₩82,545 | ₩84,113 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,376 | ₩83,443 | ₩82,451 | ₩82,934 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,979 | ₩84,033 | ₩83,269 | ₩83,282 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,751 | ₩84,153 | ₩83,684 | ₩83,979 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩84,207 | ₩84,435 | ₩83,805 | ₩83,912 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩84,059 | ₩84,234 | ₩83,912 | ₩84,180 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,966 | ₩84,207 | ₩83,912 | ₩84,059 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,327 | ₩84,327 | ₩83,872 | ₩83,939 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,992 | ₩84,770 | ₩83,992 | ₩84,555 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,617 | ₩84,180 | ₩83,577 | ₩83,925 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,671 | ₩84,488 | ₩83,443 | ₩83,537 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,483 | ₩84,220 | ₩83,336 | ₩83,470 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,872 | ₩83,872 | ₩82,719 | ₩83,296 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,751 | ₩84,448 | ₩83,523 | ₩83,992 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,577 | ₩83,845 | ₩82,947 | ₩83,336 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,590 | ₩83,925 | ₩83,255 | ₩83,416 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,934 | ₩83,577 | ₩82,599 | ₩83,497 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,604 | ₩84,006 | ₩82,652 | ₩82,733 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩85,038 | ₩85,038 | ₩83,336 | ₩83,456 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩85,078 | ₩85,533 | ₩84,890 | ₩85,064 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,756 | ₩84,957 | ₩84,354 | ₩84,837 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,770 | ₩85,239 | ₩84,488 | ₩84,716 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,533 | ₩85,547 | ₩84,609 | ₩84,649 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,627 | ₩86,110 | ₩85,158 | ₩85,252 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩86,150 | ₩86,391 | ₩85,922 | ₩86,244 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,378 | ₩86,672 | ₩86,123 | ₩86,203 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,904 | ₩86,592 | ₩84,904 | ₩86,391 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩84,033 | ₩85,319 | ₩83,966 | ₩84,890 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩82,023 | ₩84,461 | ₩82,023 | ₩84,019 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,773 | ₩83,564 | ₩81,875 | ₩81,929 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,853 | ₩83,497 | ₩82,465 | ₩82,974 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,880 | ₩83,376 | ₩82,425 | ₩82,813 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩83,269 | ₩83,644 | ₩82,652 | ₩82,679 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩84,046 | ₩84,180 | ₩83,322 | ₩83,497 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩84,086 | ₩85,078 | ₩84,086 | ₩84,368 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,872 | ₩84,863 | ₩83,738 | ₩84,662 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩83,014 | ₩83,885 | ₩83,014 | ₩83,832 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,848 | ₩82,894 | ₩81,701 | ₩82,773 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,420 | ₩82,210 | ₩81,326 | ₩82,090 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,803 | ₩81,393 | ₩80,214 | ₩81,312 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,460 | ₩81,621 | ₩80,334 | ₩81,205 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,420 | ₩81,875 | ₩81,138 | ₩81,781 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,977 | ₩81,393 | ₩80,227 | ₩81,393 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,776 | ₩81,111 | ₩80,227 | ₩80,656 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,781 | ₩82,157 | ₩81,245 | ₩81,326 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,639 | ₩82,800 | ₩81,513 | ₩81,848 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,416 | ₩83,751 | ₩82,760 | ₩82,907 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩83,108 | ₩83,711 | ₩82,612 | ₩83,604 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,456 | ₩83,698 | ₩82,907 | ₩82,907 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩83,175 | ₩83,644 | ₩82,585 | ₩83,282 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,577 | ₩84,274 | ₩83,121 | ₩83,255 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩81,165 | ₩81,339 | ₩80,750 | ₩81,085 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,468 | ₩81,353 | ₩80,468 | ₩81,259 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,329 | ₩80,294 | ₩79,195 | ₩80,160 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,450 | ₩79,986 | ₩78,807 | ₩79,222 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩79,075 | ₩79,919 | ₩78,472 | ₩79,329 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,364 | ₩79,879 | ₩78,364 | ₩79,664 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,967 | ₩79,490 | ₩78,673 | ₩78,874 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,575 | ₩80,669 | ₩78,753 | ₩78,833 | -2.16% | 104.1만 |
|---|