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 | ₩68,386 | ₩69,415 | ₩68,346 | ₩69,134 | +1.09% | 165.6만 |
| 2026.10.08 | ₩67,971 | ₩68,319 | ₩67,424 | ₩68,279 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,132 | ₩68,613 | ₩67,958 | ₩68,078 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,934 | ₩69,361 | ₩67,811 | ₩68,052 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,370 | ₩69,107 | ₩67,263 | ₩68,934 | +2.32% | 481.7만 |
| 2026.10.02 | ₩67,998 | ₩68,105 | ₩67,063 | ₩67,410 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,466 | ₩68,706 | ₩67,397 | ₩67,678 | -1.15% | 358.6만 |
| 2026.09.30 | ₩69,027 | ₩69,027 | ₩68,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,346 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,308 | ₩69,374 | ₩68,519 | ₩69,201 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,787 | ₩69,548 | ₩68,519 | ₩69,428 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,559 | ₩69,161 | ₩68,065 | ₩68,947 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,134 | ₩69,602 | ₩68,573 | ₩68,599 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,655 | ₩70,109 | ₩68,827 | ₩69,187 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,896 | ₩70,190 | ₩69,615 | ₩69,882 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,094 | ₩69,602 | ₩68,787 | ₩69,415 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,787 | ₩69,441 | ₩68,720 | ₩69,174 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,628 | ₩69,628 | ₩68,626 | ₩69,081 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,107 | ₩70,056 | ₩69,000 | ₩69,348 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,827 | ₩69,508 | ₩68,426 | ₩69,187 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,934 | ₩69,548 | ₩68,893 | ₩69,294 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,453 | ₩68,813 | ₩67,464 | ₩67,985 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,225 | ₩68,960 | ₩67,771 | ₩68,012 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,827 | ₩69,562 | ₩68,573 | ₩68,787 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,951 | ₩71,005 | ₩68,893 | ₩69,134 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,245 | ₩71,980 | ₩71,218 | ₩71,659 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,169 | ₩73,677 | ₩71,486 | ₩72,033 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,608 | ₩74,171 | ₩72,514 | ₩72,715 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩73,998 | ₩74,519 | ₩72,368 | ₩72,541 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,129 | ₩73,543 | ₩72,675 | ₩73,450 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩73,049 | ₩73,877 | ₩73,049 | ₩73,744 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,490 | ₩73,837 | ₩72,969 | ₩72,982 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,877 | ₩74,492 | ₩73,744 | ₩74,011 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,439 | ₩74,666 | ₩73,864 | ₩74,439 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,067 | ₩75,441 | ₩74,532 | ₩74,666 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,131 | ₩75,187 | ₩73,650 | ₩75,053 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,214 | ₩75,801 | ₩74,051 | ₩74,091 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,545 | ₩76,389 | ₩74,372 | ₩75,681 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,252 | ₩75,147 | ₩74,051 | ₩74,078 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,917 | ₩74,372 | ₩73,463 | ₩73,597 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩75,027 | ₩75,093 | ₩74,425 | ₩74,505 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,240 | ₩75,454 | ₩74,505 | ₩74,973 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,238 | ₩75,067 | ₩73,570 | ₩74,933 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩73,984 | ₩74,973 | ₩73,891 | ₩74,799 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,528 | ₩74,131 | ₩72,394 | ₩74,091 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,793 | ₩72,688 | ₩71,379 | ₩72,661 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,247 | ₩72,661 | ₩71,579 | ₩72,301 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,408 | ₩72,421 | ₩71,045 | ₩71,780 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,127 | ₩72,368 | ₩71,713 | ₩72,301 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,205 | ₩72,581 | ₩71,178 | ₩72,434 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,749 | ₩70,390 | ₩69,027 | ₩70,163 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,724 | ₩71,125 | ₩69,749 | ₩70,470 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,136 | ₩71,619 | ₩70,056 | ₩71,218 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,722 | ₩71,352 | ₩69,682 | ₩70,403 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,637 | ₩69,121 | ₩67,637 | ₩68,640 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,715 | ₩67,664 | ₩66,609 | ₩67,116 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,954 | ₩66,341 | ₩65,553 | ₩66,061 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,103 | ₩67,183 | ₩65,914 | ₩66,021 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,876 | ₩67,571 | ₩66,649 | ₩66,742 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,611 | ₩68,012 | ₩67,103 | ₩67,584 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,867 | ₩69,227 | ₩67,303 | ₩67,490 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,784 | ₩70,390 | ₩67,758 | ₩69,749 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,673 | ₩67,290 | ₩65,566 | ₩66,622 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,196 | ₩67,250 | ₩65,353 | ₩65,767 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,559 | ₩69,201 | ₩68,319 | ₩68,599 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,733 | ₩68,960 | ₩68,185 | ₩68,599 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,466 | ₩68,733 | ₩67,464 | ₩68,519 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,441 | ₩69,441 | ₩68,453 | ₩68,493 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,564 | ₩71,071 | ₩69,535 | ₩69,815 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,535 | ₩70,123 | ₩68,225 | ₩69,628 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,504 | ₩69,388 | ₩67,210 | ₩69,321 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,555 | ₩67,624 | ₩66,475 | ₩66,782 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,544 | ₩67,544 | ₩65,914 | ₩66,021 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,412 | ₩68,666 | ₩67,571 | ₩67,704 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,170 | ₩68,599 | ₩67,116 | ₩68,185 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,488 | ₩68,118 | ₩66,435 | ₩67,009 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩66,021 | ₩67,357 | ₩65,900 | ₩66,301 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,139 | ₩65,740 | ₩65,059 | ₩65,633 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,072 | ₩65,393 | ₩64,417 | ₩64,591 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩65,032 | ₩65,794 | ₩64,765 | ₩65,566 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,248 | ₩66,849 | ₩64,364 | ₩64,671 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,702 | ₩66,862 | ₩66,288 | ₩66,689 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,649 | ₩66,969 | ₩66,114 | ₩66,341 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,689 | ₩66,822 | ₩65,419 | ₩66,368 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,395 | ₩66,929 | ₩65,834 | ₩66,368 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,824 | ₩68,025 | ₩66,315 | ₩66,435 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩66,969 | ₩68,306 | ₩66,809 | ₩68,065 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,702 | ₩67,103 | ₩66,448 | ₩66,622 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩67,036 | ₩67,958 | ₩66,609 | ₩66,916 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,887 | ₩67,303 | ₩65,887 | ₩66,635 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,511 | ₩65,019 | ₩64,257 | ₩64,845 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,858 | ₩64,978 | ₩63,803 | ₩64,391 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,139 | ₩65,740 | ₩64,524 | ₩65,259 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,927 | ₩66,087 | ₩65,379 | ₩65,419 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,486 | ₩66,114 | ₩65,206 | ₩65,940 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,170 | ₩67,303 | ₩65,232 | ₩65,700 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,651 | ₩67,651 | ₩66,996 | ₩67,303 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,611 | ₩68,306 | ₩67,370 | ₩67,571 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,557 | ₩67,784 | ₩66,715 | ₩67,531 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,076 | ₩68,092 | ₩66,315 | ₩68,012 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,542 | ₩67,584 | ₩66,047 | ₩67,183 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,925 | ₩66,715 | ₩64,925 | ₩66,515 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,486 | ₩65,794 | ₩64,671 | ₩64,751 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,952 | ₩65,446 | ₩64,684 | ₩65,152 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,524 | ₩65,433 | ₩64,110 | ₩64,818 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,110 | ₩65,379 | ₩63,909 | ₩65,072 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,312 | ₩65,513 | ₩63,295 | ₩63,535 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩67,009 | ₩67,009 | ₩65,406 | ₩65,486 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,729 | ₩67,784 | ₩66,675 | ₩66,809 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,689 | ₩67,036 | ₩66,007 | ₩66,422 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,836 | ₩67,090 | ₩66,061 | ₩66,528 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,397 | ₩67,771 | ₩66,662 | ₩66,715 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,212 | ₩68,252 | ₩67,384 | ₩67,477 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,357 | ₩68,252 | ₩67,063 | ₩68,225 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,760 | ₩68,760 | ₩66,929 | ₩67,250 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,764 | ₩70,991 | ₩69,174 | ₩69,508 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,350 | ₩71,285 | ₩70,350 | ₩70,443 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,858 | ₩71,018 | ₩70,136 | ₩70,564 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,152 | ₩71,552 | ₩70,109 | ₩70,831 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,564 | ₩72,074 | ₩70,470 | ₩71,218 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩72,020 | ₩72,100 | ₩69,829 | ₩69,869 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,167 | ₩72,768 | ₩71,713 | ₩71,967 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,646 | ₩72,982 | ₩71,646 | ₩72,448 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,873 | ₩72,394 | ₩70,804 | ₩71,125 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,875 | ₩73,276 | ₩72,394 | ₩72,474 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩72,047 | ₩73,089 | ₩72,007 | ₩72,621 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,938 | ₩72,100 | ₩70,831 | ₩72,047 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,100 | ₩72,100 | ₩70,898 | ₩71,138 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,114 | ₩72,261 | ₩71,232 | ₩71,886 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,648 | ₩73,116 | ₩72,327 | ₩72,621 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,898 | ₩71,392 | ₩70,524 | ₩71,071 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩70,978 | ₩71,633 | ₩70,791 | ₩71,192 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,671 | ₩71,993 | ₩70,283 | ₩71,138 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,539 | ₩71,953 | ₩71,165 | ₩71,392 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,818 | ₩71,379 | ₩69,655 | ₩71,285 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,205 | ₩71,258 | ₩70,123 | ₩70,283 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,368 | ₩72,541 | ₩71,018 | ₩71,058 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,354 | ₩73,677 | ₩72,341 | ₩72,541 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩72,969 | ₩73,343 | ₩71,886 | ₩72,661 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,354 | ₩72,648 | ₩71,673 | ₩72,287 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,837 | ₩73,931 | ₩72,755 | ₩72,822 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,249 | ₩73,503 | ₩72,394 | ₩72,742 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,557 | ₩74,185 | ₩73,156 | ₩73,316 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,118 | ₩74,252 | ₩73,610 | ₩73,677 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,545 | ₩75,508 | ₩74,545 | ₩74,759 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,436 | ₩74,505 | ₩73,423 | ₩74,265 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,797 | ₩74,011 | ₩72,768 | ₩73,036 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,786 | ₩75,227 | ₩73,076 | ₩73,450 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,387 | ₩75,387 | ₩74,038 | ₩75,200 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,456 | ₩76,456 | ₩75,133 | ₩75,374 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,173 | ₩76,750 | ₩74,826 | ₩76,617 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,630 | ₩76,630 | ₩75,120 | ₩75,842 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,926 | ₩78,020 | ₩76,657 | ₩77,338 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,728 | ₩79,008 | ₩77,926 | ₩78,581 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,688 | ₩79,048 | ₩77,873 | ₩78,835 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,583 | ₩79,997 | ₩78,901 | ₩79,676 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,930 | ₩80,558 | ₩79,863 | ₩80,438 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩80,051 | ₩80,705 | ₩79,757 | ₩80,598 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,409 | ₩79,877 | ₩79,329 | ₩79,730 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,342 | ₩79,783 | ₩79,008 | ₩79,382 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩79,062 | ₩79,730 | ₩78,928 | ₩79,556 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,821 | ₩79,436 | ₩78,594 | ₩79,316 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,182 | ₩79,409 | ₩78,648 | ₩78,995 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,327 | ₩79,529 | ₩78,247 | ₩79,436 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,592 | ₩78,674 | ₩77,592 | ₩78,273 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,857 | ₩78,394 | ₩76,710 | ₩77,485 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,167 | ₩78,474 | ₩76,536 | ₩76,643 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,886 | ₩78,420 | ₩77,178 | ₩78,327 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,806 | ₩78,781 | ₩77,806 | ₩78,060 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,686 | ₩77,806 | ₩76,991 | ₩77,619 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,819 | ₩78,220 | ₩77,458 | ₩77,979 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,686 | ₩78,273 | ₩77,298 | ₩77,405 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩78,006 | ₩78,420 | ₩77,004 | ₩77,445 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,276 | ₩80,358 | ₩78,728 | ₩78,901 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,077 | ₩80,385 | ₩79,489 | ₩79,690 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,636 | ₩80,371 | ₩79,329 | ₩80,278 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,264 | ₩80,264 | ₩78,955 | ₩79,503 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,532 | ₩80,946 | ₩80,091 | ₩80,251 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,093 | ₩81,173 | ₩80,638 | ₩80,759 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,532 | ₩81,400 | ₩80,451 | ₩81,160 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,133 | ₩81,400 | ₩80,051 | ₩80,545 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,413 | ₩82,335 | ₩80,973 | ₩81,213 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,442 | ₩83,231 | ₩82,108 | ₩82,643 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,854 | ₩82,429 | ₩81,373 | ₩82,055 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,297 | ₩83,404 | ₩82,603 | ₩82,616 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,257 | ₩83,578 | ₩82,763 | ₩83,404 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,375 | ₩83,578 | ₩82,162 | ₩83,578 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,447 | ₩84,447 | ₩82,576 | ₩83,324 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,342 | ₩85,342 | ₩83,845 | ₩84,433 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,930 | ₩86,117 | ₩84,914 | ₩85,435 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,475 | ₩86,331 | ₩85,475 | ₩85,783 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,184 | ₩86,464 | ₩85,769 | ₩85,916 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,778 | ₩86,237 | ₩83,765 | ₩86,050 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,563 | ₩83,952 | ₩82,309 | ₩83,872 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,137 | ₩83,204 | ₩82,215 | ₩82,696 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,738 | ₩83,792 | ₩83,030 | ₩83,044 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,511 | ₩83,912 | ₩83,444 | ₩83,738 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩83,966 | ₩84,193 | ₩83,565 | ₩83,672 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,819 | ₩83,992 | ₩83,672 | ₩83,939 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,725 | ₩83,966 | ₩83,672 | ₩83,819 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,086 | ₩84,086 | ₩83,632 | ₩83,698 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,752 | ₩84,527 | ₩83,752 | ₩84,313 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,378 | ₩83,939 | ₩83,338 | ₩83,685 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,431 | ₩84,246 | ₩83,204 | ₩83,297 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,244 | ₩83,979 | ₩83,097 | ₩83,231 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,632 | ₩83,632 | ₩82,482 | ₩83,057 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,511 | ₩84,206 | ₩83,284 | ₩83,752 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,338 | ₩83,605 | ₩82,710 | ₩83,097 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,351 | ₩83,685 | ₩83,017 | ₩83,177 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,696 | ₩83,338 | ₩82,362 | ₩83,257 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,364 | ₩83,765 | ₩82,416 | ₩82,496 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,794 | ₩84,794 | ₩83,097 | ₩83,217 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,834 | ₩85,288 | ₩84,647 | ₩84,821 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,513 | ₩84,714 | ₩84,113 | ₩84,594 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,527 | ₩84,994 | ₩84,246 | ₩84,473 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,288 | ₩85,302 | ₩84,366 | ₩84,406 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,382 | ₩85,863 | ₩84,914 | ₩85,008 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,903 | ₩86,144 | ₩85,676 | ₩85,997 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,130 | ₩86,424 | ₩85,876 | ₩85,956 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,660 | ₩86,344 | ₩84,660 | ₩86,144 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,792 | ₩85,075 | ₩83,725 | ₩84,647 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,788 | ₩84,219 | ₩81,788 | ₩83,778 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,536 | ₩83,324 | ₩81,641 | ₩81,694 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,616 | ₩83,257 | ₩82,229 | ₩82,736 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,643 | ₩83,137 | ₩82,188 | ₩82,576 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩83,030 | ₩83,404 | ₩82,416 | ₩82,442 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,805 | ₩83,939 | ₩83,084 | ₩83,257 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,845 | ₩84,834 | ₩83,845 | ₩84,126 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,632 | ₩84,620 | ₩83,498 | ₩84,420 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,776 | ₩83,645 | ₩82,776 | ₩83,591 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,614 | ₩82,656 | ₩81,467 | ₩82,536 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,186 | ₩81,975 | ₩81,093 | ₩81,854 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,572 | ₩81,160 | ₩79,984 | ₩81,079 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,226 | ₩81,387 | ₩80,104 | ₩80,973 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,186 | ₩81,641 | ₩80,906 | ₩81,547 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,745 | ₩81,160 | ₩79,997 | ₩81,160 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,545 | ₩80,879 | ₩79,997 | ₩80,425 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,547 | ₩81,921 | ₩81,013 | ₩81,093 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,402 | ₩82,563 | ₩81,280 | ₩81,614 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,177 | ₩83,511 | ₩82,522 | ₩82,669 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,870 | ₩83,471 | ₩82,375 | ₩83,364 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,217 | ₩83,458 | ₩82,669 | ₩82,669 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,937 | ₩83,404 | ₩82,349 | ₩83,044 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,338 | ₩84,032 | ₩82,883 | ₩83,017 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,932 | ₩81,106 | ₩80,518 | ₩80,852 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,238 | ₩81,119 | ₩80,238 | ₩81,026 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,102 | ₩80,064 | ₩78,968 | ₩79,930 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,222 | ₩79,757 | ₩78,581 | ₩78,995 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,848 | ₩79,690 | ₩78,247 | ₩79,102 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,140 | ₩79,650 | ₩78,140 | ₩79,436 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,741 | ₩79,262 | ₩78,447 | ₩78,648 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,345 | ₩80,438 | ₩78,527 | ₩78,607 | -2.16% | 104.1만 |
|---|