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 | ₩68,294 | ₩69,321 | ₩68,254 | ₩69,041 | +1.09% | 165.6만 |
| 2026.10.08 | ₩67,880 | ₩68,227 | ₩67,333 | ₩68,187 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,040 | ₩68,520 | ₩67,867 | ₩67,987 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,841 | ₩69,268 | ₩67,720 | ₩67,960 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,279 | ₩69,014 | ₩67,173 | ₩68,841 | +2.32% | 481.7만 |
| 2026.10.02 | ₩67,907 | ₩68,013 | ₩66,973 | ₩67,319 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,374 | ₩68,614 | ₩67,306 | ₩67,586 | -1.15% | 358.6만 |
| 2026.09.30 | ₩68,934 | ₩68,934 | ₩68,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,254 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,214 | ₩69,281 | ₩68,427 | ₩69,108 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,694 | ₩69,454 | ₩68,427 | ₩69,334 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,467 | ₩69,068 | ₩67,973 | ₩68,854 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,041 | ₩69,508 | ₩68,480 | ₩68,507 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,561 | ₩70,015 | ₩68,734 | ₩69,094 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,801 | ₩70,095 | ₩69,521 | ₩69,788 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,001 | ₩69,508 | ₩68,694 | ₩69,321 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,694 | ₩69,348 | ₩68,627 | ₩69,081 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,535 | ₩69,535 | ₩68,534 | ₩68,987 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,014 | ₩69,962 | ₩68,907 | ₩69,254 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,734 | ₩69,414 | ₩68,334 | ₩69,094 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,841 | ₩69,454 | ₩68,801 | ₩69,201 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,360 | ₩68,721 | ₩67,373 | ₩67,893 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,133 | ₩68,867 | ₩67,680 | ₩67,920 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,734 | ₩69,468 | ₩68,480 | ₩68,694 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,856 | ₩70,909 | ₩68,801 | ₩69,041 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,149 | ₩71,883 | ₩71,122 | ₩71,563 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,071 | ₩73,578 | ₩71,389 | ₩71,936 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,510 | ₩74,071 | ₩72,417 | ₩72,617 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩73,898 | ₩74,418 | ₩72,270 | ₩72,443 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,031 | ₩73,444 | ₩72,577 | ₩73,351 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩72,951 | ₩73,778 | ₩72,951 | ₩73,644 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,391 | ₩73,738 | ₩72,870 | ₩72,884 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,778 | ₩74,392 | ₩73,644 | ₩73,911 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,338 | ₩74,565 | ₩73,765 | ₩74,338 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩74,965 | ₩75,339 | ₩74,432 | ₩74,565 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,031 | ₩75,086 | ₩73,551 | ₩74,952 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,112 | ₩75,699 | ₩73,951 | ₩73,991 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,445 | ₩76,287 | ₩74,272 | ₩75,579 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,151 | ₩75,046 | ₩73,951 | ₩73,978 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,818 | ₩74,272 | ₩73,364 | ₩73,498 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩74,925 | ₩74,992 | ₩74,325 | ₩74,405 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,139 | ₩75,352 | ₩74,405 | ₩74,872 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,138 | ₩74,965 | ₩73,471 | ₩74,832 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩73,885 | ₩74,872 | ₩73,791 | ₩74,699 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,430 | ₩74,031 | ₩72,297 | ₩73,991 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,696 | ₩72,590 | ₩71,283 | ₩72,564 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,150 | ₩72,564 | ₩71,483 | ₩72,203 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,310 | ₩72,323 | ₩70,949 | ₩71,683 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,030 | ₩72,270 | ₩71,616 | ₩72,203 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,109 | ₩72,484 | ₩71,082 | ₩72,337 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,655 | ₩70,295 | ₩68,934 | ₩70,068 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,629 | ₩71,029 | ₩69,655 | ₩70,375 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,042 | ₩71,523 | ₩69,962 | ₩71,122 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,628 | ₩71,256 | ₩69,588 | ₩70,308 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,546 | ₩69,027 | ₩67,546 | ₩68,547 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,626 | ₩67,573 | ₩66,519 | ₩67,026 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,865 | ₩66,252 | ₩65,465 | ₩65,972 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,013 | ₩67,093 | ₩65,825 | ₩65,932 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,786 | ₩67,480 | ₩66,559 | ₩66,652 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,520 | ₩67,920 | ₩67,013 | ₩67,493 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,774 | ₩69,134 | ₩67,213 | ₩67,400 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,693 | ₩70,295 | ₩67,666 | ₩69,655 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,585 | ₩67,199 | ₩65,478 | ₩66,532 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,106 | ₩67,159 | ₩65,265 | ₩65,678 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,467 | ₩69,108 | ₩68,227 | ₩68,507 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,641 | ₩68,867 | ₩68,093 | ₩68,507 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,374 | ₩68,641 | ₩67,373 | ₩68,427 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,348 | ₩69,348 | ₩68,360 | ₩68,400 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,469 | ₩70,976 | ₩69,441 | ₩69,721 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,441 | ₩70,028 | ₩68,133 | ₩69,535 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,413 | ₩69,294 | ₩67,119 | ₩69,228 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,465 | ₩67,533 | ₩66,385 | ₩66,692 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,453 | ₩67,453 | ₩65,825 | ₩65,932 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,320 | ₩68,574 | ₩67,480 | ₩67,613 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,079 | ₩68,507 | ₩67,026 | ₩68,093 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,399 | ₩68,027 | ₩66,345 | ₩66,919 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩65,932 | ₩67,266 | ₩65,812 | ₩66,212 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,051 | ₩65,651 | ₩64,971 | ₩65,545 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩64,984 | ₩65,305 | ₩64,330 | ₩64,504 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩64,944 | ₩65,705 | ₩64,677 | ₩65,478 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,159 | ₩66,759 | ₩64,277 | ₩64,584 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,612 | ₩66,772 | ₩66,199 | ₩66,599 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,559 | ₩66,879 | ₩66,025 | ₩66,252 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,599 | ₩66,732 | ₩65,331 | ₩66,279 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,305 | ₩66,839 | ₩65,745 | ₩66,279 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,733 | ₩67,933 | ₩66,225 | ₩66,345 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩66,879 | ₩68,214 | ₩66,719 | ₩67,973 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,612 | ₩67,013 | ₩66,359 | ₩66,532 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩66,946 | ₩67,867 | ₩66,519 | ₩66,826 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,798 | ₩67,213 | ₩65,798 | ₩66,546 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,424 | ₩64,931 | ₩64,170 | ₩64,757 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,771 | ₩64,891 | ₩63,717 | ₩64,304 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,051 | ₩65,651 | ₩64,437 | ₩65,171 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,838 | ₩65,998 | ₩65,291 | ₩65,331 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,398 | ₩66,025 | ₩65,118 | ₩65,852 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,079 | ₩67,213 | ₩65,144 | ₩65,611 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,560 | ₩67,560 | ₩66,906 | ₩67,213 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,520 | ₩68,214 | ₩67,279 | ₩67,480 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,466 | ₩67,693 | ₩66,626 | ₩67,440 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩66,986 | ₩68,000 | ₩66,225 | ₩67,920 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,452 | ₩67,493 | ₩65,958 | ₩67,093 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,838 | ₩66,626 | ₩64,838 | ₩66,425 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,398 | ₩65,705 | ₩64,584 | ₩64,664 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,864 | ₩65,358 | ₩64,597 | ₩65,064 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,437 | ₩65,345 | ₩64,024 | ₩64,731 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,024 | ₩65,291 | ₩63,823 | ₩64,984 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,224 | ₩65,425 | ₩63,210 | ₩63,450 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩66,919 | ₩66,919 | ₩65,318 | ₩65,398 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,639 | ₩67,693 | ₩66,586 | ₩66,719 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,599 | ₩66,946 | ₩65,918 | ₩66,332 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,746 | ₩66,999 | ₩65,972 | ₩66,439 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,306 | ₩67,680 | ₩66,572 | ₩66,626 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,120 | ₩68,160 | ₩67,293 | ₩67,386 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,266 | ₩68,160 | ₩66,973 | ₩68,133 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,667 | ₩68,667 | ₩66,839 | ₩67,159 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,669 | ₩70,896 | ₩69,081 | ₩69,414 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,255 | ₩71,189 | ₩70,255 | ₩70,349 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,762 | ₩70,922 | ₩70,042 | ₩70,469 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,056 | ₩71,456 | ₩70,015 | ₩70,735 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,469 | ₩71,976 | ₩70,375 | ₩71,122 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩71,923 | ₩72,003 | ₩69,735 | ₩69,775 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,070 | ₩72,670 | ₩71,616 | ₩71,870 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,549 | ₩72,884 | ₩71,549 | ₩72,350 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,776 | ₩72,297 | ₩70,709 | ₩71,029 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,777 | ₩73,177 | ₩72,297 | ₩72,377 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩71,950 | ₩72,991 | ₩71,910 | ₩72,524 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,842 | ₩72,003 | ₩70,735 | ₩71,950 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,003 | ₩72,003 | ₩70,802 | ₩71,042 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,016 | ₩72,163 | ₩71,136 | ₩71,790 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,550 | ₩73,017 | ₩72,230 | ₩72,524 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,802 | ₩71,296 | ₩70,429 | ₩70,976 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩70,882 | ₩71,536 | ₩70,695 | ₩71,096 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,575 | ₩71,896 | ₩70,188 | ₩71,042 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,443 | ₩71,856 | ₩71,069 | ₩71,296 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,722 | ₩71,283 | ₩69,561 | ₩71,189 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,109 | ₩71,162 | ₩70,028 | ₩70,188 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,270 | ₩72,443 | ₩70,922 | ₩70,962 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,257 | ₩73,578 | ₩72,243 | ₩72,443 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩72,870 | ₩73,244 | ₩71,790 | ₩72,564 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,257 | ₩72,550 | ₩71,576 | ₩72,190 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,738 | ₩73,831 | ₩72,657 | ₩72,724 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,151 | ₩73,404 | ₩72,297 | ₩72,644 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,458 | ₩74,085 | ₩73,057 | ₩73,217 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,018 | ₩74,151 | ₩73,511 | ₩73,578 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,445 | ₩75,406 | ₩74,445 | ₩74,659 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,338 | ₩74,405 | ₩73,324 | ₩74,165 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,698 | ₩73,911 | ₩72,670 | ₩72,937 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,685 | ₩75,126 | ₩72,977 | ₩73,351 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,286 | ₩75,286 | ₩73,938 | ₩75,099 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,353 | ₩76,353 | ₩75,032 | ₩75,272 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,072 | ₩76,647 | ₩74,725 | ₩76,513 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,527 | ₩76,527 | ₩75,019 | ₩75,739 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,821 | ₩77,914 | ₩76,553 | ₩77,234 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,622 | ₩78,902 | ₩77,821 | ₩78,475 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,582 | ₩78,942 | ₩77,768 | ₩78,728 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,476 | ₩79,889 | ₩78,795 | ₩79,569 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,823 | ₩80,450 | ₩79,756 | ₩80,330 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩79,943 | ₩80,597 | ₩79,649 | ₩80,490 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,302 | ₩79,769 | ₩79,222 | ₩79,622 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,235 | ₩79,676 | ₩78,902 | ₩79,276 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩78,955 | ₩79,622 | ₩78,822 | ₩79,449 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,715 | ₩79,329 | ₩78,488 | ₩79,209 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,075 | ₩79,302 | ₩78,542 | ₩78,889 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,221 | ₩79,422 | ₩78,141 | ₩79,329 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,487 | ₩78,568 | ₩77,487 | ₩78,168 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,754 | ₩78,288 | ₩76,607 | ₩77,381 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,061 | ₩78,368 | ₩76,433 | ₩76,540 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,781 | ₩78,315 | ₩77,074 | ₩78,221 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,701 | ₩78,675 | ₩77,701 | ₩77,954 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,581 | ₩77,701 | ₩76,887 | ₩77,514 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,714 | ₩78,115 | ₩77,354 | ₩77,874 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,581 | ₩78,168 | ₩77,194 | ₩77,301 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩77,901 | ₩78,315 | ₩76,900 | ₩77,341 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,169 | ₩80,250 | ₩78,622 | ₩78,795 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩79,969 | ₩80,276 | ₩79,382 | ₩79,582 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,529 | ₩80,263 | ₩79,222 | ₩80,170 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,156 | ₩80,156 | ₩78,849 | ₩79,396 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,423 | ₩80,837 | ₩79,983 | ₩80,143 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩80,984 | ₩81,064 | ₩80,530 | ₩80,650 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,423 | ₩81,290 | ₩80,343 | ₩81,050 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,024 | ₩81,290 | ₩79,943 | ₩80,436 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,304 | ₩82,224 | ₩80,863 | ₩81,104 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,331 | ₩83,119 | ₩81,998 | ₩82,531 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,744 | ₩82,318 | ₩81,264 | ₩81,944 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,185 | ₩83,292 | ₩82,491 | ₩82,505 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,145 | ₩83,465 | ₩82,651 | ₩83,292 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,265 | ₩83,465 | ₩82,051 | ₩83,465 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,333 | ₩84,333 | ₩82,465 | ₩83,212 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,227 | ₩85,227 | ₩83,732 | ₩84,319 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,814 | ₩86,001 | ₩84,800 | ₩85,320 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,360 | ₩86,214 | ₩85,360 | ₩85,667 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,068 | ₩86,348 | ₩85,654 | ₩85,801 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,666 | ₩86,121 | ₩83,652 | ₩85,934 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,451 | ₩83,839 | ₩82,198 | ₩83,759 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,025 | ₩83,092 | ₩82,104 | ₩82,585 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,626 | ₩83,679 | ₩82,918 | ₩82,932 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,399 | ₩83,799 | ₩83,332 | ₩83,626 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩83,852 | ₩84,079 | ₩83,452 | ₩83,559 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,706 | ₩83,879 | ₩83,559 | ₩83,826 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,612 | ₩83,852 | ₩83,559 | ₩83,706 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩83,973 | ₩83,973 | ₩83,519 | ₩83,586 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,639 | ₩84,413 | ₩83,639 | ₩84,199 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,265 | ₩83,826 | ₩83,225 | ₩83,572 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,319 | ₩84,133 | ₩83,092 | ₩83,185 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,132 | ₩83,866 | ₩82,985 | ₩83,119 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,519 | ₩83,519 | ₩82,371 | ₩82,945 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,399 | ₩84,093 | ₩83,172 | ₩83,639 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,225 | ₩83,492 | ₩82,598 | ₩82,985 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,239 | ₩83,572 | ₩82,905 | ₩83,065 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,585 | ₩83,225 | ₩82,251 | ₩83,145 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,252 | ₩83,652 | ₩82,305 | ₩82,385 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,680 | ₩84,680 | ₩82,985 | ₩83,105 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,720 | ₩85,173 | ₩84,533 | ₩84,706 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,400 | ₩84,600 | ₩83,999 | ₩84,480 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,413 | ₩84,880 | ₩84,133 | ₩84,360 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,173 | ₩85,187 | ₩84,253 | ₩84,293 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,267 | ₩85,747 | ₩84,800 | ₩84,893 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,787 | ₩86,027 | ₩85,560 | ₩85,881 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,014 | ₩86,308 | ₩85,761 | ₩85,841 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,546 | ₩86,228 | ₩84,546 | ₩86,027 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,679 | ₩84,960 | ₩83,612 | ₩84,533 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,677 | ₩84,106 | ₩81,677 | ₩83,666 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,425 | ₩83,212 | ₩81,531 | ₩81,584 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,505 | ₩83,145 | ₩82,118 | ₩82,625 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,531 | ₩83,025 | ₩82,078 | ₩82,465 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩82,918 | ₩83,292 | ₩82,305 | ₩82,331 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,692 | ₩83,826 | ₩82,972 | ₩83,145 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,732 | ₩84,720 | ₩83,732 | ₩84,013 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,519 | ₩84,506 | ₩83,385 | ₩84,306 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,665 | ₩83,532 | ₩82,665 | ₩83,479 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,504 | ₩82,545 | ₩81,357 | ₩82,425 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,077 | ₩81,864 | ₩80,984 | ₩81,744 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,463 | ₩81,050 | ₩79,876 | ₩80,970 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,117 | ₩81,277 | ₩79,996 | ₩80,863 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,077 | ₩81,531 | ₩80,797 | ₩81,437 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,637 | ₩81,050 | ₩79,889 | ₩81,050 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,436 | ₩80,770 | ₩79,889 | ₩80,316 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,437 | ₩81,811 | ₩80,903 | ₩80,984 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,291 | ₩82,451 | ₩81,170 | ₩81,504 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,065 | ₩83,399 | ₩82,411 | ₩82,558 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,758 | ₩83,359 | ₩82,265 | ₩83,252 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,105 | ₩83,345 | ₩82,558 | ₩82,558 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,825 | ₩83,292 | ₩82,238 | ₩82,932 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,225 | ₩83,919 | ₩82,772 | ₩82,905 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,823 | ₩80,997 | ₩80,410 | ₩80,743 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,130 | ₩81,010 | ₩80,130 | ₩80,917 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩78,995 | ₩79,956 | ₩78,862 | ₩79,823 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,115 | ₩79,649 | ₩78,475 | ₩78,889 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,742 | ₩79,582 | ₩78,141 | ₩78,995 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,035 | ₩79,542 | ₩78,035 | ₩79,329 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,635 | ₩79,155 | ₩78,341 | ₩78,542 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,236 | ₩80,330 | ₩78,422 | ₩78,502 | -2.16% | 104.1만 |
|---|