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 | ₩68,375 | ₩69,404 | ₩68,335 | ₩69,124 | +1.09% | 165.6만 |
| 2026.10.08 | ₩67,961 | ₩68,309 | ₩67,414 | ₩68,269 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,122 | ₩68,603 | ₩67,948 | ₩68,068 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,923 | ₩69,351 | ₩67,801 | ₩68,041 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,360 | ₩69,097 | ₩67,253 | ₩68,923 | +2.32% | 481.7만 |
| 2026.10.02 | ₩67,988 | ₩68,095 | ₩67,053 | ₩67,400 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,456 | ₩68,696 | ₩67,387 | ₩67,667 | -1.15% | 358.6만 |
| 2026.09.30 | ₩69,017 | ₩69,017 | ₩68,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,335 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,297 | ₩69,364 | ₩68,509 | ₩69,190 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,776 | ₩69,538 | ₩68,509 | ₩69,418 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,549 | ₩69,150 | ₩68,055 | ₩68,937 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,124 | ₩69,591 | ₩68,562 | ₩68,589 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,645 | ₩70,099 | ₩68,816 | ₩69,177 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,885 | ₩70,179 | ₩69,605 | ₩69,872 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,084 | ₩69,591 | ₩68,776 | ₩69,404 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,776 | ₩69,431 | ₩68,709 | ₩69,164 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,618 | ₩69,618 | ₩68,616 | ₩69,070 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,097 | ₩70,045 | ₩68,990 | ₩69,337 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,816 | ₩69,498 | ₩68,416 | ₩69,177 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,923 | ₩69,538 | ₩68,883 | ₩69,284 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,442 | ₩68,803 | ₩67,454 | ₩67,975 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,215 | ₩68,950 | ₩67,761 | ₩68,001 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,816 | ₩69,551 | ₩68,562 | ₩68,776 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,941 | ₩70,994 | ₩68,883 | ₩69,124 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,234 | ₩71,969 | ₩71,208 | ₩71,649 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,158 | ₩73,666 | ₩71,475 | ₩72,023 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,597 | ₩74,160 | ₩72,504 | ₩72,704 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩73,987 | ₩74,508 | ₩72,357 | ₩72,530 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,118 | ₩73,532 | ₩72,664 | ₩73,439 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩73,038 | ₩73,866 | ₩73,038 | ₩73,733 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,479 | ₩73,826 | ₩72,958 | ₩72,971 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,866 | ₩74,481 | ₩73,733 | ₩74,000 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,427 | ₩74,655 | ₩73,853 | ₩74,427 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,055 | ₩75,429 | ₩74,521 | ₩74,655 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,120 | ₩75,176 | ₩73,639 | ₩75,042 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,202 | ₩75,790 | ₩74,040 | ₩74,080 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,534 | ₩76,378 | ₩74,361 | ₩75,670 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,240 | ₩75,136 | ₩74,040 | ₩74,067 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,906 | ₩74,361 | ₩73,452 | ₩73,586 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩75,015 | ₩75,082 | ₩74,414 | ₩74,494 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,229 | ₩75,443 | ₩74,494 | ₩74,962 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,227 | ₩75,055 | ₩73,559 | ₩74,922 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩73,973 | ₩74,962 | ₩73,880 | ₩74,788 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,517 | ₩74,120 | ₩72,383 | ₩74,080 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,782 | ₩72,677 | ₩71,368 | ₩72,651 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,236 | ₩72,651 | ₩71,568 | ₩72,290 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,397 | ₩72,410 | ₩71,034 | ₩71,769 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,116 | ₩72,357 | ₩71,702 | ₩72,290 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,194 | ₩72,570 | ₩71,168 | ₩72,423 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,738 | ₩70,379 | ₩69,017 | ₩70,152 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,713 | ₩71,114 | ₩69,738 | ₩70,460 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,126 | ₩71,609 | ₩70,045 | ₩71,208 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,711 | ₩71,341 | ₩69,671 | ₩70,393 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,627 | ₩69,110 | ₩67,627 | ₩68,629 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,705 | ₩67,654 | ₩66,599 | ₩67,106 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,944 | ₩66,331 | ₩65,543 | ₩66,051 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,093 | ₩67,173 | ₩65,904 | ₩66,011 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,866 | ₩67,561 | ₩66,639 | ₩66,732 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,601 | ₩68,001 | ₩67,093 | ₩67,574 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,856 | ₩69,217 | ₩67,293 | ₩67,480 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,774 | ₩70,379 | ₩67,748 | ₩69,738 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,663 | ₩67,280 | ₩65,557 | ₩66,612 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,186 | ₩67,240 | ₩65,343 | ₩65,757 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,549 | ₩69,190 | ₩68,309 | ₩68,589 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,723 | ₩68,950 | ₩68,175 | ₩68,589 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,456 | ₩68,723 | ₩67,454 | ₩68,509 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,431 | ₩69,431 | ₩68,442 | ₩68,482 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,553 | ₩71,061 | ₩69,524 | ₩69,805 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,524 | ₩70,112 | ₩68,215 | ₩69,618 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,494 | ₩69,377 | ₩67,200 | ₩69,311 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,545 | ₩67,614 | ₩66,465 | ₩66,772 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,534 | ₩67,534 | ₩65,904 | ₩66,011 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,402 | ₩68,656 | ₩67,561 | ₩67,694 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,160 | ₩68,589 | ₩67,106 | ₩68,175 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,478 | ₩68,108 | ₩66,425 | ₩66,999 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩66,011 | ₩67,347 | ₩65,891 | ₩66,291 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,129 | ₩65,730 | ₩65,049 | ₩65,623 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,062 | ₩65,383 | ₩64,408 | ₩64,581 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩65,022 | ₩65,784 | ₩64,755 | ₩65,557 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,238 | ₩66,839 | ₩64,354 | ₩64,661 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,692 | ₩66,852 | ₩66,278 | ₩66,679 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,639 | ₩66,959 | ₩66,104 | ₩66,331 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,679 | ₩66,812 | ₩65,410 | ₩66,358 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,385 | ₩66,919 | ₩65,824 | ₩66,358 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,814 | ₩68,015 | ₩66,305 | ₩66,425 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩66,959 | ₩68,295 | ₩66,799 | ₩68,055 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,692 | ₩67,093 | ₩66,438 | ₩66,612 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩67,026 | ₩67,948 | ₩66,599 | ₩66,906 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,877 | ₩67,293 | ₩65,877 | ₩66,625 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,501 | ₩65,009 | ₩64,247 | ₩64,835 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,848 | ₩64,969 | ₩63,793 | ₩64,381 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,129 | ₩65,730 | ₩64,514 | ₩65,249 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,917 | ₩66,078 | ₩65,370 | ₩65,410 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,476 | ₩66,104 | ₩65,196 | ₩65,931 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,160 | ₩67,293 | ₩65,223 | ₩65,690 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,641 | ₩67,641 | ₩66,986 | ₩67,293 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,601 | ₩68,295 | ₩67,360 | ₩67,561 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,547 | ₩67,774 | ₩66,705 | ₩67,520 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,066 | ₩68,082 | ₩66,305 | ₩68,001 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,532 | ₩67,574 | ₩66,037 | ₩67,173 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,915 | ₩66,705 | ₩64,915 | ₩66,505 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,476 | ₩65,784 | ₩64,661 | ₩64,742 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,942 | ₩65,436 | ₩64,675 | ₩65,142 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,514 | ₩65,423 | ₩64,100 | ₩64,808 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,100 | ₩65,370 | ₩63,900 | ₩65,062 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,303 | ₩65,503 | ₩63,285 | ₩63,526 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩66,999 | ₩66,999 | ₩65,396 | ₩65,476 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,719 | ₩67,774 | ₩66,665 | ₩66,799 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,679 | ₩67,026 | ₩65,997 | ₩66,412 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,826 | ₩67,080 | ₩66,051 | ₩66,518 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,387 | ₩67,761 | ₩66,652 | ₩66,705 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,202 | ₩68,242 | ₩67,373 | ₩67,467 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,347 | ₩68,242 | ₩67,053 | ₩68,215 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,750 | ₩68,750 | ₩66,919 | ₩67,240 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,753 | ₩70,981 | ₩69,164 | ₩69,498 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,339 | ₩71,275 | ₩70,339 | ₩70,433 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,847 | ₩71,007 | ₩70,126 | ₩70,553 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,141 | ₩71,542 | ₩70,099 | ₩70,820 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,553 | ₩72,063 | ₩70,460 | ₩71,208 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩72,009 | ₩72,089 | ₩69,818 | ₩69,858 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,156 | ₩72,757 | ₩71,702 | ₩71,956 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,635 | ₩72,971 | ₩71,635 | ₩72,437 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,862 | ₩72,383 | ₩70,794 | ₩71,114 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,864 | ₩73,265 | ₩72,383 | ₩72,464 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩72,036 | ₩73,078 | ₩71,996 | ₩72,611 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,927 | ₩72,089 | ₩70,820 | ₩72,036 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,089 | ₩72,089 | ₩70,887 | ₩71,128 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,103 | ₩72,250 | ₩71,221 | ₩71,876 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,637 | ₩73,105 | ₩72,317 | ₩72,611 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,887 | ₩71,381 | ₩70,513 | ₩71,061 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩70,967 | ₩71,622 | ₩70,780 | ₩71,181 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,660 | ₩71,983 | ₩70,273 | ₩71,128 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,528 | ₩71,943 | ₩71,154 | ₩71,381 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,807 | ₩71,368 | ₩69,645 | ₩71,275 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,194 | ₩71,248 | ₩70,112 | ₩70,273 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,357 | ₩72,530 | ₩71,007 | ₩71,047 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,343 | ₩73,666 | ₩72,330 | ₩72,530 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩72,958 | ₩73,332 | ₩71,876 | ₩72,651 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,343 | ₩72,637 | ₩71,662 | ₩72,277 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,826 | ₩73,920 | ₩72,744 | ₩72,811 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,238 | ₩73,492 | ₩72,383 | ₩72,731 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,546 | ₩74,174 | ₩73,145 | ₩73,305 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,107 | ₩74,240 | ₩73,599 | ₩73,666 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,534 | ₩75,496 | ₩74,534 | ₩74,748 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,425 | ₩74,494 | ₩73,412 | ₩74,254 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,786 | ₩74,000 | ₩72,757 | ₩73,025 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,775 | ₩75,216 | ₩73,065 | ₩73,439 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,376 | ₩75,376 | ₩74,027 | ₩75,189 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,445 | ₩76,445 | ₩75,122 | ₩75,363 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,162 | ₩76,739 | ₩74,815 | ₩76,605 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,618 | ₩76,618 | ₩75,109 | ₩75,830 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,914 | ₩78,008 | ₩76,645 | ₩77,327 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,716 | ₩78,996 | ₩77,914 | ₩78,569 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,676 | ₩79,037 | ₩77,861 | ₩78,823 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,571 | ₩79,985 | ₩78,890 | ₩79,664 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,918 | ₩80,546 | ₩79,852 | ₩80,426 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩80,039 | ₩80,693 | ₩79,745 | ₩80,586 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,397 | ₩79,865 | ₩79,317 | ₩79,718 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,330 | ₩79,771 | ₩78,996 | ₩79,371 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩79,050 | ₩79,718 | ₩78,916 | ₩79,544 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,809 | ₩79,424 | ₩78,582 | ₩79,304 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,170 | ₩79,397 | ₩78,636 | ₩78,983 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,315 | ₩79,518 | ₩78,235 | ₩79,424 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,580 | ₩78,663 | ₩77,580 | ₩78,262 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,846 | ₩78,382 | ₩76,699 | ₩77,473 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,155 | ₩78,462 | ₩76,525 | ₩76,632 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,874 | ₩78,409 | ₩77,166 | ₩78,315 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,794 | ₩78,769 | ₩77,794 | ₩78,048 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,674 | ₩77,794 | ₩76,979 | ₩77,607 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,807 | ₩78,208 | ₩77,447 | ₩77,968 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,674 | ₩78,262 | ₩77,286 | ₩77,393 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩77,995 | ₩78,409 | ₩76,993 | ₩77,433 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,264 | ₩80,346 | ₩78,716 | ₩78,890 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,065 | ₩80,373 | ₩79,477 | ₩79,678 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,624 | ₩80,359 | ₩79,317 | ₩80,266 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,252 | ₩80,252 | ₩78,943 | ₩79,491 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,520 | ₩80,934 | ₩80,079 | ₩80,239 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,081 | ₩81,161 | ₩80,626 | ₩80,747 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,520 | ₩81,388 | ₩80,439 | ₩81,147 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,121 | ₩81,388 | ₩80,039 | ₩80,533 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,401 | ₩82,323 | ₩80,960 | ₩81,201 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,430 | ₩83,218 | ₩82,096 | ₩82,630 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,842 | ₩82,417 | ₩81,361 | ₩82,043 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,285 | ₩83,392 | ₩82,590 | ₩82,604 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,245 | ₩83,566 | ₩82,751 | ₩83,392 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,363 | ₩83,566 | ₩82,149 | ₩83,566 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,434 | ₩84,434 | ₩82,564 | ₩83,312 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,329 | ₩85,329 | ₩83,833 | ₩84,421 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,917 | ₩86,104 | ₩84,902 | ₩85,423 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,463 | ₩86,318 | ₩85,463 | ₩85,770 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,171 | ₩86,451 | ₩85,757 | ₩85,904 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,766 | ₩86,224 | ₩83,753 | ₩86,037 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,550 | ₩83,940 | ₩82,296 | ₩83,859 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,125 | ₩83,191 | ₩82,203 | ₩82,684 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,726 | ₩83,779 | ₩83,018 | ₩83,031 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,499 | ₩83,900 | ₩83,432 | ₩83,726 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩83,953 | ₩84,180 | ₩83,552 | ₩83,659 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,806 | ₩83,980 | ₩83,659 | ₩83,926 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,713 | ₩83,953 | ₩83,659 | ₩83,806 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,073 | ₩84,073 | ₩83,619 | ₩83,686 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,739 | ₩84,514 | ₩83,739 | ₩84,300 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,365 | ₩83,926 | ₩83,325 | ₩83,672 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,419 | ₩84,234 | ₩83,191 | ₩83,285 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,232 | ₩83,966 | ₩83,085 | ₩83,218 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,619 | ₩83,619 | ₩82,470 | ₩83,045 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,499 | ₩84,193 | ₩83,272 | ₩83,739 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,325 | ₩83,592 | ₩82,697 | ₩83,085 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,338 | ₩83,672 | ₩83,004 | ₩83,165 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,684 | ₩83,325 | ₩82,350 | ₩83,245 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,352 | ₩83,753 | ₩82,403 | ₩82,483 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,781 | ₩84,781 | ₩83,085 | ₩83,205 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,821 | ₩85,276 | ₩84,634 | ₩84,808 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,501 | ₩84,701 | ₩84,100 | ₩84,581 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,514 | ₩84,982 | ₩84,234 | ₩84,461 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,276 | ₩85,289 | ₩84,354 | ₩84,394 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,369 | ₩85,850 | ₩84,902 | ₩84,995 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,890 | ₩86,131 | ₩85,663 | ₩85,984 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,117 | ₩86,411 | ₩85,863 | ₩85,944 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,648 | ₩86,331 | ₩84,648 | ₩86,131 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,779 | ₩85,062 | ₩83,713 | ₩84,634 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,775 | ₩84,207 | ₩81,775 | ₩83,766 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,523 | ₩83,312 | ₩81,628 | ₩81,682 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,604 | ₩83,245 | ₩82,216 | ₩82,724 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,630 | ₩83,125 | ₩82,176 | ₩82,564 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩83,018 | ₩83,392 | ₩82,403 | ₩82,430 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,793 | ₩83,926 | ₩83,071 | ₩83,245 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,833 | ₩84,821 | ₩83,833 | ₩84,113 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,619 | ₩84,608 | ₩83,485 | ₩84,407 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,764 | ₩83,632 | ₩82,764 | ₩83,579 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,602 | ₩82,644 | ₩81,455 | ₩82,523 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,174 | ₩81,962 | ₩81,081 | ₩81,842 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,560 | ₩81,147 | ₩79,972 | ₩81,067 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,214 | ₩81,375 | ₩80,092 | ₩80,960 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,174 | ₩81,628 | ₩80,894 | ₩81,535 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,733 | ₩81,147 | ₩79,985 | ₩81,147 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,533 | ₩80,867 | ₩79,985 | ₩80,413 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,535 | ₩81,909 | ₩81,000 | ₩81,081 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,390 | ₩82,550 | ₩81,268 | ₩81,602 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,165 | ₩83,499 | ₩82,510 | ₩82,657 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,857 | ₩83,459 | ₩82,363 | ₩83,352 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,205 | ₩83,445 | ₩82,657 | ₩82,657 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,924 | ₩83,392 | ₩82,336 | ₩83,031 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,325 | ₩84,020 | ₩82,871 | ₩83,004 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,920 | ₩81,094 | ₩80,506 | ₩80,840 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,226 | ₩81,107 | ₩80,226 | ₩81,014 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,090 | ₩80,052 | ₩78,956 | ₩79,918 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,210 | ₩79,745 | ₩78,569 | ₩78,983 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,836 | ₩79,678 | ₩78,235 | ₩79,090 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,128 | ₩79,638 | ₩78,128 | ₩79,424 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,729 | ₩79,250 | ₩78,435 | ₩78,636 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,332 | ₩80,426 | ₩78,516 | ₩78,596 | -2.16% | 104.1만 |
|---|