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 | ₩68,370 | ₩69,399 | ₩68,330 | ₩69,118 | +1.09% | 165.6만 |
| 2026.10.08 | ₩67,956 | ₩68,304 | ₩67,409 | ₩68,263 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,117 | ₩68,597 | ₩67,943 | ₩68,063 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,918 | ₩69,346 | ₩67,796 | ₩68,036 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,355 | ₩69,092 | ₩67,248 | ₩68,918 | +2.32% | 481.7만 |
| 2026.10.02 | ₩67,983 | ₩68,090 | ₩67,048 | ₩67,395 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,450 | ₩68,691 | ₩67,382 | ₩67,662 | -1.15% | 358.6만 |
| 2026.09.30 | ₩69,012 | ₩69,012 | ₩68,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,330 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,292 | ₩69,359 | ₩68,504 | ₩69,185 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,771 | ₩69,533 | ₩68,504 | ₩69,412 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,544 | ₩69,145 | ₩68,050 | ₩68,931 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,118 | ₩69,586 | ₩68,557 | ₩68,584 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,639 | ₩70,094 | ₩68,811 | ₩69,172 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,880 | ₩70,174 | ₩69,599 | ₩69,867 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,078 | ₩69,586 | ₩68,771 | ₩69,399 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,771 | ₩69,426 | ₩68,704 | ₩69,159 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,613 | ₩69,613 | ₩68,611 | ₩69,065 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,092 | ₩70,040 | ₩68,985 | ₩69,332 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,811 | ₩69,492 | ₩68,410 | ₩69,172 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,918 | ₩69,533 | ₩68,878 | ₩69,279 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,437 | ₩68,798 | ₩67,449 | ₩67,970 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,210 | ₩68,945 | ₩67,756 | ₩67,996 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,811 | ₩69,546 | ₩68,557 | ₩68,771 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,935 | ₩70,989 | ₩68,878 | ₩69,118 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,229 | ₩71,964 | ₩71,202 | ₩71,643 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,153 | ₩73,660 | ₩71,470 | ₩72,017 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,592 | ₩74,155 | ₩72,498 | ₩72,699 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩73,981 | ₩74,502 | ₩72,351 | ₩72,525 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,113 | ₩73,527 | ₩72,659 | ₩73,433 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩73,033 | ₩73,861 | ₩73,033 | ₩73,727 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,473 | ₩73,821 | ₩72,952 | ₩72,966 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,861 | ₩74,475 | ₩73,727 | ₩73,994 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,422 | ₩74,649 | ₩73,847 | ₩74,422 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,050 | ₩75,424 | ₩74,515 | ₩74,649 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,115 | ₩75,170 | ₩73,634 | ₩75,036 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,197 | ₩75,784 | ₩74,034 | ₩74,075 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,529 | ₩76,372 | ₩74,355 | ₩75,664 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,235 | ₩75,130 | ₩74,034 | ₩74,061 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,901 | ₩74,355 | ₩73,447 | ₩73,580 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩75,010 | ₩75,076 | ₩74,409 | ₩74,489 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,223 | ₩75,437 | ₩74,489 | ₩74,956 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,221 | ₩75,050 | ₩73,554 | ₩74,916 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩73,968 | ₩74,956 | ₩73,874 | ₩74,783 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,512 | ₩74,115 | ₩72,378 | ₩74,075 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,777 | ₩72,672 | ₩71,363 | ₩72,645 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,231 | ₩72,645 | ₩71,563 | ₩72,284 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,391 | ₩72,405 | ₩71,029 | ₩71,763 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,111 | ₩72,351 | ₩71,697 | ₩72,284 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,189 | ₩72,565 | ₩71,162 | ₩72,418 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,733 | ₩70,374 | ₩69,012 | ₩70,147 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,708 | ₩71,109 | ₩69,733 | ₩70,454 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,120 | ₩71,603 | ₩70,040 | ₩71,202 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,706 | ₩71,336 | ₩69,666 | ₩70,388 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,622 | ₩69,105 | ₩67,622 | ₩68,624 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,700 | ₩67,649 | ₩66,594 | ₩67,101 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,939 | ₩66,326 | ₩65,538 | ₩66,046 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,088 | ₩67,168 | ₩65,899 | ₩66,006 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,861 | ₩67,555 | ₩66,634 | ₩66,727 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,596 | ₩67,996 | ₩67,088 | ₩67,569 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,851 | ₩69,212 | ₩67,288 | ₩67,475 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,769 | ₩70,374 | ₩67,742 | ₩69,733 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,659 | ₩67,275 | ₩65,552 | ₩66,607 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,181 | ₩67,235 | ₩65,338 | ₩65,752 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,544 | ₩69,185 | ₩68,304 | ₩68,584 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,718 | ₩68,945 | ₩68,170 | ₩68,584 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,450 | ₩68,718 | ₩67,449 | ₩68,504 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,426 | ₩69,426 | ₩68,437 | ₩68,477 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,548 | ₩71,055 | ₩69,519 | ₩69,800 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,519 | ₩70,107 | ₩68,210 | ₩69,613 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,489 | ₩69,372 | ₩67,195 | ₩69,305 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,540 | ₩67,609 | ₩66,460 | ₩66,767 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,529 | ₩67,529 | ₩65,899 | ₩66,006 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,397 | ₩68,651 | ₩67,555 | ₩67,689 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,155 | ₩68,584 | ₩67,101 | ₩68,170 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,473 | ₩68,103 | ₩66,420 | ₩66,994 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩66,006 | ₩67,342 | ₩65,886 | ₩66,286 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,124 | ₩65,725 | ₩65,044 | ₩65,618 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,057 | ₩65,378 | ₩64,403 | ₩64,576 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩65,017 | ₩65,779 | ₩64,750 | ₩65,552 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,233 | ₩66,834 | ₩64,349 | ₩64,657 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,687 | ₩66,847 | ₩66,273 | ₩66,674 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,634 | ₩66,954 | ₩66,099 | ₩66,326 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,674 | ₩66,807 | ₩65,405 | ₩66,353 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,380 | ₩66,914 | ₩65,819 | ₩66,353 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,809 | ₩68,010 | ₩66,300 | ₩66,420 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩66,954 | ₩68,290 | ₩66,794 | ₩68,050 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,687 | ₩67,088 | ₩66,433 | ₩66,607 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩67,021 | ₩67,943 | ₩66,594 | ₩66,901 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,872 | ₩67,288 | ₩65,872 | ₩66,620 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,496 | ₩65,004 | ₩64,242 | ₩64,830 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,844 | ₩64,964 | ₩63,788 | ₩64,376 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,124 | ₩65,725 | ₩64,510 | ₩65,244 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,912 | ₩66,073 | ₩65,365 | ₩65,405 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,471 | ₩66,099 | ₩65,191 | ₩65,926 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,155 | ₩67,288 | ₩65,218 | ₩65,685 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,636 | ₩67,636 | ₩66,981 | ₩67,288 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,596 | ₩68,290 | ₩67,355 | ₩67,555 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,542 | ₩67,769 | ₩66,700 | ₩67,515 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,061 | ₩68,076 | ₩66,300 | ₩67,996 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,527 | ₩67,569 | ₩66,033 | ₩67,168 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,910 | ₩66,700 | ₩64,910 | ₩66,500 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,471 | ₩65,779 | ₩64,657 | ₩64,737 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,937 | ₩65,431 | ₩64,670 | ₩65,138 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,510 | ₩65,418 | ₩64,096 | ₩64,804 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,096 | ₩65,365 | ₩63,895 | ₩65,057 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,298 | ₩65,498 | ₩63,281 | ₩63,521 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩66,994 | ₩66,994 | ₩65,391 | ₩65,471 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,714 | ₩67,769 | ₩66,660 | ₩66,794 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,674 | ₩67,021 | ₩65,992 | ₩66,407 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,821 | ₩67,075 | ₩66,046 | ₩66,513 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,382 | ₩67,756 | ₩66,647 | ₩66,700 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,197 | ₩68,237 | ₩67,368 | ₩67,462 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,342 | ₩68,237 | ₩67,048 | ₩68,210 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,744 | ₩68,744 | ₩66,914 | ₩67,235 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,748 | ₩70,975 | ₩69,159 | ₩69,492 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,334 | ₩71,269 | ₩70,334 | ₩70,428 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,842 | ₩71,002 | ₩70,120 | ₩70,548 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,136 | ₩71,536 | ₩70,094 | ₩70,815 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,548 | ₩72,057 | ₩70,454 | ₩71,202 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩72,004 | ₩72,084 | ₩69,813 | ₩69,853 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,151 | ₩72,752 | ₩71,697 | ₩71,950 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,630 | ₩72,966 | ₩71,630 | ₩72,431 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,857 | ₩72,378 | ₩70,788 | ₩71,109 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,859 | ₩73,260 | ₩72,378 | ₩72,458 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩72,031 | ₩73,073 | ₩71,991 | ₩72,605 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,922 | ₩72,084 | ₩70,815 | ₩72,031 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,084 | ₩72,084 | ₩70,882 | ₩71,122 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,097 | ₩72,244 | ₩71,216 | ₩71,870 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,632 | ₩73,099 | ₩72,311 | ₩72,605 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,882 | ₩71,376 | ₩70,508 | ₩71,055 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩70,962 | ₩71,617 | ₩70,775 | ₩71,176 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,655 | ₩71,977 | ₩70,267 | ₩71,122 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,523 | ₩71,937 | ₩71,149 | ₩71,376 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,802 | ₩71,363 | ₩69,639 | ₩71,269 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,189 | ₩71,242 | ₩70,107 | ₩70,267 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,351 | ₩72,525 | ₩71,002 | ₩71,042 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,338 | ₩73,660 | ₩72,325 | ₩72,525 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩72,952 | ₩73,326 | ₩71,870 | ₩72,645 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,338 | ₩72,632 | ₩71,657 | ₩72,271 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,821 | ₩73,914 | ₩72,739 | ₩72,805 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,233 | ₩73,487 | ₩72,378 | ₩72,725 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,540 | ₩74,168 | ₩73,139 | ₩73,300 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,101 | ₩74,235 | ₩73,594 | ₩73,660 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,529 | ₩75,491 | ₩74,529 | ₩74,742 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,420 | ₩74,489 | ₩73,407 | ₩74,248 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,781 | ₩73,994 | ₩72,752 | ₩73,019 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,769 | ₩75,210 | ₩73,059 | ₩73,433 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,370 | ₩75,370 | ₩74,021 | ₩75,183 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,439 | ₩76,439 | ₩75,117 | ₩75,357 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,157 | ₩76,733 | ₩74,809 | ₩76,599 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,613 | ₩76,613 | ₩75,103 | ₩75,825 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,909 | ₩78,002 | ₩76,639 | ₩77,321 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,710 | ₩78,991 | ₩77,909 | ₩78,563 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,670 | ₩79,031 | ₩77,855 | ₩78,817 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,565 | ₩79,979 | ₩78,884 | ₩79,659 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,912 | ₩80,540 | ₩79,846 | ₩80,420 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩80,033 | ₩80,687 | ₩79,739 | ₩80,580 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,391 | ₩79,859 | ₩79,311 | ₩79,712 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,325 | ₩79,765 | ₩78,991 | ₩79,365 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩79,044 | ₩79,712 | ₩78,910 | ₩79,538 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,804 | ₩79,418 | ₩78,576 | ₩79,298 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,164 | ₩79,391 | ₩78,630 | ₩78,977 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,309 | ₩79,512 | ₩78,229 | ₩79,418 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,575 | ₩78,657 | ₩77,575 | ₩78,256 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,840 | ₩78,376 | ₩76,693 | ₩77,468 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,149 | ₩78,456 | ₩76,519 | ₩76,626 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,868 | ₩78,403 | ₩77,160 | ₩78,309 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,788 | ₩78,763 | ₩77,788 | ₩78,042 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,668 | ₩77,788 | ₩76,973 | ₩77,601 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,802 | ₩78,202 | ₩77,441 | ₩77,962 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,668 | ₩78,256 | ₩77,281 | ₩77,388 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩77,989 | ₩78,403 | ₩76,987 | ₩77,428 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,258 | ₩80,340 | ₩78,710 | ₩78,884 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,059 | ₩80,367 | ₩79,472 | ₩79,672 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,618 | ₩80,353 | ₩79,311 | ₩80,260 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,246 | ₩80,246 | ₩78,937 | ₩79,485 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,513 | ₩80,928 | ₩80,073 | ₩80,233 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,075 | ₩81,155 | ₩80,620 | ₩80,741 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,513 | ₩81,382 | ₩80,433 | ₩81,141 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,115 | ₩81,382 | ₩80,033 | ₩80,527 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,395 | ₩82,317 | ₩80,954 | ₩81,195 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,424 | ₩83,212 | ₩82,090 | ₩82,624 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,836 | ₩82,410 | ₩81,355 | ₩82,036 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,279 | ₩83,386 | ₩82,584 | ₩82,597 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,239 | ₩83,559 | ₩82,744 | ₩83,386 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,357 | ₩83,559 | ₩82,143 | ₩83,559 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,428 | ₩84,428 | ₩82,557 | ₩83,305 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,323 | ₩85,323 | ₩83,826 | ₩84,414 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,910 | ₩86,097 | ₩84,895 | ₩85,416 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,456 | ₩86,311 | ₩85,456 | ₩85,763 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,164 | ₩86,445 | ₩85,750 | ₩85,897 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,760 | ₩86,218 | ₩83,746 | ₩86,031 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,544 | ₩83,933 | ₩82,290 | ₩83,853 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,118 | ₩83,185 | ₩82,197 | ₩82,678 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,720 | ₩83,773 | ₩83,012 | ₩83,025 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,493 | ₩83,893 | ₩83,426 | ₩83,720 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩83,947 | ₩84,174 | ₩83,546 | ₩83,653 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,800 | ₩83,973 | ₩83,653 | ₩83,920 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,706 | ₩83,947 | ₩83,653 | ₩83,800 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,067 | ₩84,067 | ₩83,613 | ₩83,680 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,733 | ₩84,508 | ₩83,733 | ₩84,294 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,359 | ₩83,920 | ₩83,319 | ₩83,666 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,412 | ₩84,227 | ₩83,185 | ₩83,279 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,225 | ₩83,960 | ₩83,078 | ₩83,212 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,613 | ₩83,613 | ₩82,464 | ₩83,038 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,493 | ₩84,187 | ₩83,265 | ₩83,733 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,319 | ₩83,586 | ₩82,691 | ₩83,078 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,332 | ₩83,666 | ₩82,998 | ₩83,159 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,678 | ₩83,319 | ₩82,344 | ₩83,239 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,346 | ₩83,746 | ₩82,397 | ₩82,477 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,775 | ₩84,775 | ₩83,078 | ₩83,199 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,815 | ₩85,269 | ₩84,628 | ₩84,802 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,494 | ₩84,695 | ₩84,094 | ₩84,575 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,508 | ₩84,975 | ₩84,227 | ₩84,454 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,269 | ₩85,283 | ₩84,347 | ₩84,388 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,363 | ₩85,844 | ₩84,895 | ₩84,989 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,884 | ₩86,124 | ₩85,657 | ₩85,977 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,111 | ₩86,405 | ₩85,857 | ₩85,937 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,641 | ₩86,325 | ₩84,641 | ₩86,124 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,773 | ₩85,055 | ₩83,706 | ₩84,628 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,769 | ₩84,201 | ₩81,769 | ₩83,760 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,517 | ₩83,305 | ₩81,622 | ₩81,676 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,597 | ₩83,239 | ₩82,210 | ₩82,718 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,624 | ₩83,118 | ₩82,170 | ₩82,557 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩83,012 | ₩83,386 | ₩82,397 | ₩82,424 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,786 | ₩83,920 | ₩83,065 | ₩83,239 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,826 | ₩84,815 | ₩83,826 | ₩84,107 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,613 | ₩84,601 | ₩83,479 | ₩84,401 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,758 | ₩83,626 | ₩82,758 | ₩83,573 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,596 | ₩82,638 | ₩81,449 | ₩82,517 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,168 | ₩81,956 | ₩81,075 | ₩81,836 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,554 | ₩81,141 | ₩79,966 | ₩81,061 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,208 | ₩81,368 | ₩80,086 | ₩80,954 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,168 | ₩81,622 | ₩80,888 | ₩81,529 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,727 | ₩81,141 | ₩79,979 | ₩81,141 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,527 | ₩80,861 | ₩79,979 | ₩80,407 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,529 | ₩81,903 | ₩80,994 | ₩81,075 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,384 | ₩82,544 | ₩81,262 | ₩81,596 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,159 | ₩83,493 | ₩82,504 | ₩82,651 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,851 | ₩83,452 | ₩82,357 | ₩83,346 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,199 | ₩83,439 | ₩82,651 | ₩82,651 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,918 | ₩83,386 | ₩82,330 | ₩83,025 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,319 | ₩84,013 | ₩82,865 | ₩82,998 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,914 | ₩81,088 | ₩80,500 | ₩80,834 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,220 | ₩81,101 | ₩80,220 | ₩81,008 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,084 | ₩80,046 | ₩78,951 | ₩79,912 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,204 | ₩79,739 | ₩78,563 | ₩78,977 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,830 | ₩79,672 | ₩78,229 | ₩79,084 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,122 | ₩79,632 | ₩78,122 | ₩79,418 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,723 | ₩79,244 | ₩78,430 | ₩78,630 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,326 | ₩80,420 | ₩78,510 | ₩78,590 | -2.16% | 104.1만 |
|---|