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 | ₩68,401 | ₩69,430 | ₩68,361 | ₩69,149 | +1.09% | 165.6만 |
| 2026.10.08 | ₩67,987 | ₩68,334 | ₩67,439 | ₩68,294 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,147 | ₩68,628 | ₩67,973 | ₩68,094 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,949 | ₩69,377 | ₩67,826 | ₩68,067 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,385 | ₩69,123 | ₩67,278 | ₩68,949 | +2.32% | 481.7만 |
| 2026.10.02 | ₩68,013 | ₩68,120 | ₩67,078 | ₩67,425 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,481 | ₩68,722 | ₩67,412 | ₩67,693 | -1.15% | 358.6만 |
| 2026.09.30 | ₩69,043 | ₩69,043 | ₩68,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,361 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,323 | ₩69,390 | ₩68,535 | ₩69,216 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,802 | ₩69,564 | ₩68,535 | ₩69,443 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,575 | ₩69,176 | ₩68,080 | ₩68,962 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,149 | ₩69,617 | ₩68,588 | ₩68,615 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,671 | ₩70,125 | ₩68,842 | ₩69,203 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,911 | ₩70,205 | ₩69,631 | ₩69,898 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,109 | ₩69,617 | ₩68,802 | ₩69,430 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,802 | ₩69,457 | ₩68,735 | ₩69,190 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,644 | ₩69,644 | ₩68,642 | ₩69,096 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,123 | ₩70,072 | ₩69,016 | ₩69,363 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,842 | ₩69,524 | ₩68,441 | ₩69,203 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,949 | ₩69,564 | ₩68,909 | ₩69,310 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,468 | ₩68,829 | ₩67,479 | ₩68,000 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,241 | ₩68,976 | ₩67,786 | ₩68,027 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,842 | ₩69,577 | ₩68,588 | ₩68,802 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,967 | ₩71,021 | ₩68,909 | ₩69,149 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,261 | ₩71,996 | ₩71,234 | ₩71,675 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,186 | ₩73,694 | ₩71,502 | ₩72,050 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,624 | ₩74,188 | ₩72,531 | ₩72,731 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩74,014 | ₩74,535 | ₩72,384 | ₩72,558 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,146 | ₩73,560 | ₩72,691 | ₩73,466 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩73,065 | ₩73,894 | ₩73,065 | ₩73,760 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,506 | ₩73,854 | ₩72,985 | ₩72,999 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,894 | ₩74,509 | ₩73,760 | ₩74,028 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,455 | ₩74,683 | ₩73,881 | ₩74,455 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,083 | ₩75,458 | ₩74,549 | ₩74,683 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,148 | ₩75,204 | ₩73,667 | ₩75,070 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,230 | ₩75,819 | ₩74,068 | ₩74,108 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,562 | ₩76,407 | ₩74,388 | ₩75,698 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,268 | ₩75,164 | ₩74,068 | ₩74,094 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,934 | ₩74,388 | ₩73,480 | ₩73,613 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩75,043 | ₩75,110 | ₩74,442 | ₩74,522 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,257 | ₩75,471 | ₩74,522 | ₩74,990 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,255 | ₩75,083 | ₩73,587 | ₩74,950 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩74,001 | ₩74,990 | ₩73,907 | ₩74,816 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,544 | ₩74,148 | ₩72,410 | ₩74,108 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,809 | ₩72,705 | ₩71,395 | ₩72,678 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,263 | ₩72,678 | ₩71,595 | ₩72,317 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,424 | ₩72,437 | ₩71,061 | ₩71,796 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,143 | ₩72,384 | ₩71,729 | ₩72,317 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,221 | ₩72,598 | ₩71,194 | ₩72,451 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,764 | ₩70,406 | ₩69,043 | ₩70,179 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,740 | ₩71,141 | ₩69,764 | ₩70,486 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,152 | ₩71,635 | ₩70,072 | ₩71,234 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,738 | ₩71,368 | ₩69,697 | ₩70,419 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,653 | ₩69,136 | ₩67,653 | ₩68,655 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,730 | ₩67,679 | ₩66,624 | ₩67,131 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,969 | ₩66,356 | ₩65,568 | ₩66,076 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,118 | ₩67,198 | ₩65,929 | ₩66,035 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,891 | ₩67,586 | ₩66,664 | ₩66,757 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,626 | ₩68,027 | ₩67,118 | ₩67,599 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,882 | ₩69,243 | ₩67,318 | ₩67,506 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,800 | ₩70,406 | ₩67,773 | ₩69,764 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,688 | ₩67,305 | ₩65,581 | ₩66,637 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,212 | ₩67,265 | ₩65,367 | ₩65,782 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,575 | ₩69,216 | ₩68,334 | ₩68,615 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,749 | ₩68,976 | ₩68,201 | ₩68,615 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,481 | ₩68,749 | ₩67,479 | ₩68,535 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,457 | ₩69,457 | ₩68,468 | ₩68,508 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,580 | ₩71,087 | ₩69,550 | ₩69,831 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,550 | ₩70,138 | ₩68,241 | ₩69,644 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,519 | ₩69,403 | ₩67,225 | ₩69,337 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,570 | ₩67,639 | ₩66,490 | ₩66,797 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,559 | ₩67,559 | ₩65,929 | ₩66,035 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,428 | ₩68,682 | ₩67,586 | ₩67,719 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,185 | ₩68,615 | ₩67,131 | ₩68,201 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,503 | ₩68,134 | ₩66,450 | ₩67,024 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩66,035 | ₩67,372 | ₩65,915 | ₩66,316 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,153 | ₩65,755 | ₩65,073 | ₩65,648 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,087 | ₩65,407 | ₩64,432 | ₩64,605 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩65,046 | ₩65,808 | ₩64,779 | ₩65,581 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,263 | ₩66,864 | ₩64,378 | ₩64,686 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,717 | ₩66,877 | ₩66,303 | ₩66,704 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,664 | ₩66,984 | ₩66,129 | ₩66,356 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,704 | ₩66,837 | ₩65,434 | ₩66,383 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,410 | ₩66,944 | ₩65,848 | ₩66,383 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,840 | ₩68,040 | ₩66,330 | ₩66,450 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩66,984 | ₩68,321 | ₩66,824 | ₩68,080 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,717 | ₩67,118 | ₩66,463 | ₩66,637 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩67,051 | ₩67,973 | ₩66,624 | ₩66,931 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,902 | ₩67,318 | ₩65,902 | ₩66,650 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,525 | ₩65,033 | ₩64,271 | ₩64,859 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,873 | ₩64,993 | ₩63,817 | ₩64,405 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,153 | ₩65,755 | ₩64,539 | ₩65,274 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,942 | ₩66,102 | ₩65,394 | ₩65,434 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,501 | ₩66,129 | ₩65,220 | ₩65,955 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,185 | ₩67,318 | ₩65,247 | ₩65,715 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,666 | ₩67,666 | ₩67,011 | ₩67,318 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,626 | ₩68,321 | ₩67,385 | ₩67,586 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,572 | ₩67,800 | ₩66,730 | ₩67,546 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,091 | ₩68,107 | ₩66,330 | ₩68,027 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,557 | ₩67,599 | ₩66,062 | ₩67,198 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,940 | ₩66,730 | ₩64,940 | ₩66,530 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,501 | ₩65,808 | ₩64,686 | ₩64,766 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,966 | ₩65,461 | ₩64,699 | ₩65,167 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,539 | ₩65,447 | ₩64,124 | ₩64,833 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,124 | ₩65,394 | ₩63,924 | ₩65,087 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,327 | ₩65,528 | ₩63,309 | ₩63,550 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩67,024 | ₩67,024 | ₩65,421 | ₩65,501 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,744 | ₩67,800 | ₩66,690 | ₩66,824 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,704 | ₩67,051 | ₩66,022 | ₩66,436 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,851 | ₩67,105 | ₩66,076 | ₩66,543 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,412 | ₩67,786 | ₩66,677 | ₩66,730 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,227 | ₩68,267 | ₩67,399 | ₩67,492 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,372 | ₩68,267 | ₩67,078 | ₩68,241 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,775 | ₩68,775 | ₩66,944 | ₩67,265 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,780 | ₩71,007 | ₩69,190 | ₩69,524 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,366 | ₩71,301 | ₩70,366 | ₩70,459 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,874 | ₩71,034 | ₩70,152 | ₩70,580 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,168 | ₩71,569 | ₩70,125 | ₩70,847 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,580 | ₩72,090 | ₩70,486 | ₩71,234 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩72,036 | ₩72,116 | ₩69,844 | ₩69,885 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,183 | ₩72,785 | ₩71,729 | ₩71,983 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,662 | ₩72,999 | ₩71,662 | ₩72,464 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,889 | ₩72,410 | ₩70,820 | ₩71,141 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,892 | ₩73,293 | ₩72,410 | ₩72,491 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩72,063 | ₩73,105 | ₩72,023 | ₩72,638 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,954 | ₩72,116 | ₩70,847 | ₩72,063 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,116 | ₩72,116 | ₩70,914 | ₩71,154 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,130 | ₩72,277 | ₩71,248 | ₩71,903 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,664 | ₩73,132 | ₩72,344 | ₩72,638 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,914 | ₩71,408 | ₩70,539 | ₩71,087 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩70,994 | ₩71,649 | ₩70,807 | ₩71,208 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,686 | ₩72,010 | ₩70,299 | ₩71,154 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,555 | ₩71,969 | ₩71,181 | ₩71,408 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,833 | ₩71,395 | ₩69,671 | ₩71,301 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,221 | ₩71,274 | ₩70,138 | ₩70,299 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,384 | ₩72,558 | ₩71,034 | ₩71,074 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,370 | ₩73,694 | ₩72,357 | ₩72,558 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩72,985 | ₩73,359 | ₩71,903 | ₩72,678 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,370 | ₩72,664 | ₩71,689 | ₩72,304 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,854 | ₩73,947 | ₩72,771 | ₩72,838 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,266 | ₩73,520 | ₩72,410 | ₩72,758 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,573 | ₩74,201 | ₩73,172 | ₩73,333 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,135 | ₩74,268 | ₩73,627 | ₩73,694 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,562 | ₩75,524 | ₩74,562 | ₩74,776 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,453 | ₩74,522 | ₩73,440 | ₩74,282 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,814 | ₩74,028 | ₩72,785 | ₩73,052 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,803 | ₩75,244 | ₩73,092 | ₩73,466 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,404 | ₩75,404 | ₩74,054 | ₩75,217 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,473 | ₩76,473 | ₩75,150 | ₩75,391 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,190 | ₩76,767 | ₩74,843 | ₩76,634 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,647 | ₩76,647 | ₩75,137 | ₩75,859 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,944 | ₩78,037 | ₩76,674 | ₩77,355 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,745 | ₩79,026 | ₩77,944 | ₩78,598 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,705 | ₩79,066 | ₩77,890 | ₩78,852 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,601 | ₩80,015 | ₩78,919 | ₩79,694 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,948 | ₩80,576 | ₩79,881 | ₩80,456 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩80,069 | ₩80,723 | ₩79,774 | ₩80,616 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,427 | ₩79,895 | ₩79,347 | ₩79,748 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,360 | ₩79,801 | ₩79,026 | ₩79,400 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩79,080 | ₩79,748 | ₩78,946 | ₩79,574 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,839 | ₩79,454 | ₩78,612 | ₩79,333 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,200 | ₩79,427 | ₩78,665 | ₩79,013 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,344 | ₩79,547 | ₩78,264 | ₩79,454 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,609 | ₩78,692 | ₩77,609 | ₩78,291 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,874 | ₩78,411 | ₩76,727 | ₩77,502 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,184 | ₩78,491 | ₩76,554 | ₩76,660 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,903 | ₩78,438 | ₩77,195 | ₩78,344 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,823 | ₩78,799 | ₩77,823 | ₩78,077 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,703 | ₩77,823 | ₩77,008 | ₩77,636 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,837 | ₩78,238 | ₩77,476 | ₩77,997 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,703 | ₩78,291 | ₩77,315 | ₩77,422 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩78,024 | ₩78,438 | ₩77,021 | ₩77,462 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,293 | ₩80,376 | ₩78,745 | ₩78,919 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,095 | ₩80,403 | ₩79,507 | ₩79,708 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,654 | ₩80,389 | ₩79,347 | ₩80,296 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,282 | ₩80,282 | ₩78,973 | ₩79,521 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,550 | ₩80,964 | ₩80,109 | ₩80,269 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,111 | ₩81,191 | ₩80,657 | ₩80,777 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,550 | ₩81,418 | ₩80,469 | ₩81,178 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,151 | ₩81,418 | ₩80,069 | ₩80,563 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,432 | ₩82,354 | ₩80,991 | ₩81,231 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,461 | ₩83,249 | ₩82,127 | ₩82,661 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,873 | ₩82,447 | ₩81,392 | ₩82,073 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,316 | ₩83,423 | ₩82,621 | ₩82,635 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,276 | ₩83,597 | ₩82,782 | ₩83,423 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,394 | ₩83,597 | ₩82,180 | ₩83,597 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,466 | ₩84,466 | ₩82,594 | ₩83,343 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,361 | ₩85,361 | ₩83,864 | ₩84,452 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,949 | ₩86,136 | ₩84,933 | ₩85,455 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,495 | ₩86,350 | ₩85,495 | ₩85,802 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,203 | ₩86,484 | ₩85,789 | ₩85,936 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,797 | ₩86,256 | ₩83,784 | ₩86,069 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,581 | ₩83,971 | ₩82,327 | ₩83,891 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,156 | ₩83,223 | ₩82,234 | ₩82,715 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,757 | ₩83,811 | ₩83,049 | ₩83,062 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,530 | ₩83,931 | ₩83,463 | ₩83,757 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩83,984 | ₩84,212 | ₩83,583 | ₩83,690 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,837 | ₩84,011 | ₩83,690 | ₩83,958 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,744 | ₩83,984 | ₩83,690 | ₩83,837 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,105 | ₩84,105 | ₩83,650 | ₩83,717 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,771 | ₩84,546 | ₩83,771 | ₩84,332 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,396 | ₩83,958 | ₩83,356 | ₩83,704 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,450 | ₩84,265 | ₩83,223 | ₩83,316 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,263 | ₩83,998 | ₩83,116 | ₩83,249 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,650 | ₩83,650 | ₩82,501 | ₩83,076 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,530 | ₩84,225 | ₩83,303 | ₩83,771 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,356 | ₩83,624 | ₩82,728 | ₩83,116 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,370 | ₩83,704 | ₩83,036 | ₩83,196 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,715 | ₩83,356 | ₩82,381 | ₩83,276 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,383 | ₩83,784 | ₩82,434 | ₩82,514 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,813 | ₩84,813 | ₩83,116 | ₩83,236 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,853 | ₩85,308 | ₩84,666 | ₩84,840 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,532 | ₩84,733 | ₩84,131 | ₩84,613 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,546 | ₩85,013 | ₩84,265 | ₩84,492 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,308 | ₩85,321 | ₩84,385 | ₩84,425 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,401 | ₩85,882 | ₩84,933 | ₩85,027 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,922 | ₩86,163 | ₩85,695 | ₩86,016 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,149 | ₩86,444 | ₩85,896 | ₩85,976 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,679 | ₩86,363 | ₩84,679 | ₩86,163 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,811 | ₩85,094 | ₩83,744 | ₩84,666 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,806 | ₩84,238 | ₩81,806 | ₩83,797 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,554 | ₩83,343 | ₩81,659 | ₩81,712 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,635 | ₩83,276 | ₩82,247 | ₩82,755 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,661 | ₩83,156 | ₩82,207 | ₩82,594 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩83,049 | ₩83,423 | ₩82,434 | ₩82,461 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,824 | ₩83,958 | ₩83,102 | ₩83,276 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,864 | ₩84,853 | ₩83,864 | ₩84,145 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,650 | ₩84,639 | ₩83,517 | ₩84,439 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,795 | ₩83,664 | ₩82,795 | ₩83,610 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,632 | ₩82,675 | ₩81,485 | ₩82,554 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,205 | ₩81,993 | ₩81,111 | ₩81,873 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,590 | ₩81,178 | ₩80,002 | ₩81,098 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,245 | ₩81,405 | ₩80,122 | ₩80,991 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,205 | ₩81,659 | ₩80,924 | ₩81,565 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,763 | ₩81,178 | ₩80,015 | ₩81,178 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,563 | ₩80,897 | ₩80,015 | ₩80,443 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,565 | ₩81,940 | ₩81,031 | ₩81,111 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,421 | ₩82,581 | ₩81,298 | ₩81,632 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,196 | ₩83,530 | ₩82,541 | ₩82,688 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,888 | ₩83,490 | ₩82,394 | ₩83,383 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,236 | ₩83,477 | ₩82,688 | ₩82,688 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,955 | ₩83,423 | ₩82,367 | ₩83,062 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,356 | ₩84,051 | ₩82,902 | ₩83,036 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,951 | ₩81,124 | ₩80,536 | ₩80,870 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,256 | ₩81,138 | ₩80,256 | ₩81,044 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,120 | ₩80,082 | ₩78,986 | ₩79,948 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,240 | ₩79,774 | ₩78,598 | ₩79,013 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,866 | ₩79,708 | ₩78,264 | ₩79,120 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,157 | ₩79,668 | ₩78,157 | ₩79,454 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,759 | ₩79,280 | ₩78,465 | ₩78,665 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,363 | ₩80,456 | ₩78,545 | ₩78,625 | -2.16% | 104.1만 |
|---|