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 | ₩68,432 | ₩69,461 | ₩68,392 | ₩69,181 | +1.09% | 165.6만 |
| 2026.10.08 | ₩68,017 | ₩68,365 | ₩67,469 | ₩68,325 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,178 | ₩68,659 | ₩68,004 | ₩68,124 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,980 | ₩69,408 | ₩67,857 | ₩68,097 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,416 | ₩69,154 | ₩67,309 | ₩68,980 | +2.32% | 481.7만 |
| 2026.10.02 | ₩68,044 | ₩68,151 | ₩67,108 | ₩67,456 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,512 | ₩68,753 | ₩67,442 | ₩67,723 | -1.15% | 358.6만 |
| 2026.09.30 | ₩69,074 | ₩69,074 | ₩68,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,392 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,354 | ₩69,421 | ₩68,565 | ₩69,247 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,833 | ₩69,595 | ₩68,565 | ₩69,475 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,606 | ₩69,207 | ₩68,111 | ₩68,993 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,181 | ₩69,648 | ₩68,619 | ₩68,646 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,702 | ₩70,157 | ₩68,873 | ₩69,234 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,943 | ₩70,237 | ₩69,662 | ₩69,929 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,140 | ₩69,648 | ₩68,833 | ₩69,461 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,833 | ₩69,488 | ₩68,766 | ₩69,221 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,675 | ₩69,675 | ₩68,672 | ₩69,127 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,154 | ₩70,103 | ₩69,047 | ₩69,394 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,873 | ₩69,555 | ₩68,472 | ₩69,234 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,980 | ₩69,595 | ₩68,940 | ₩69,341 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,499 | ₩68,860 | ₩67,509 | ₩68,031 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,271 | ₩69,007 | ₩67,817 | ₩68,057 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,873 | ₩69,608 | ₩68,619 | ₩68,833 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,999 | ₩71,052 | ₩68,940 | ₩69,181 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,293 | ₩72,028 | ₩71,266 | ₩71,708 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,218 | ₩73,727 | ₩71,534 | ₩72,082 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,657 | ₩74,221 | ₩72,563 | ₩72,764 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩74,047 | ₩74,569 | ₩72,416 | ₩72,590 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,178 | ₩73,593 | ₩72,724 | ₩73,499 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩73,098 | ₩73,927 | ₩73,098 | ₩73,793 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,539 | ₩73,887 | ₩73,018 | ₩73,031 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,927 | ₩74,542 | ₩73,793 | ₩74,061 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,489 | ₩74,716 | ₩73,914 | ₩74,489 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,117 | ₩75,492 | ₩74,582 | ₩74,716 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,181 | ₩75,237 | ₩73,700 | ₩75,104 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,264 | ₩75,853 | ₩74,101 | ₩74,141 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,596 | ₩76,441 | ₩74,422 | ₩75,732 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,302 | ₩75,197 | ₩74,101 | ₩74,128 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,967 | ₩74,422 | ₩73,513 | ₩73,646 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩75,077 | ₩75,144 | ₩74,475 | ₩74,556 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,291 | ₩75,505 | ₩74,556 | ₩75,024 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,288 | ₩75,117 | ₩73,620 | ₩74,983 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩74,034 | ₩75,024 | ₩73,941 | ₩74,850 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,577 | ₩74,181 | ₩72,443 | ₩74,141 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,841 | ₩72,737 | ₩71,427 | ₩72,710 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,296 | ₩72,710 | ₩71,627 | ₩72,349 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,456 | ₩72,470 | ₩71,093 | ₩71,828 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,176 | ₩72,416 | ₩71,761 | ₩72,349 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,253 | ₩72,630 | ₩71,226 | ₩72,483 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,796 | ₩70,437 | ₩69,074 | ₩70,210 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,772 | ₩71,173 | ₩69,796 | ₩70,518 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,183 | ₩71,667 | ₩70,103 | ₩71,266 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,769 | ₩71,400 | ₩69,729 | ₩70,451 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,683 | ₩69,167 | ₩67,683 | ₩68,686 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,760 | ₩67,710 | ₩66,653 | ₩67,162 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,998 | ₩66,386 | ₩65,597 | ₩66,105 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,148 | ₩67,228 | ₩65,958 | ₩66,065 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,921 | ₩67,616 | ₩66,694 | ₩66,787 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,656 | ₩68,057 | ₩67,148 | ₩67,630 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,913 | ₩69,274 | ₩67,349 | ₩67,536 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,830 | ₩70,437 | ₩67,803 | ₩69,796 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,717 | ₩67,335 | ₩65,611 | ₩66,667 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,242 | ₩67,295 | ₩65,397 | ₩65,811 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,606 | ₩69,247 | ₩68,365 | ₩68,646 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,779 | ₩69,007 | ₩68,231 | ₩68,646 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,512 | ₩68,779 | ₩67,509 | ₩68,565 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,488 | ₩69,488 | ₩68,499 | ₩68,539 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,611 | ₩71,119 | ₩69,582 | ₩69,862 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,582 | ₩70,170 | ₩68,271 | ₩69,675 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,549 | ₩69,435 | ₩67,255 | ₩69,368 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,600 | ₩67,670 | ₩66,520 | ₩66,827 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,589 | ₩67,589 | ₩65,958 | ₩66,065 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,458 | ₩68,713 | ₩67,616 | ₩67,750 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,215 | ₩68,646 | ₩67,162 | ₩68,231 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,533 | ₩68,164 | ₩66,480 | ₩67,055 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩66,065 | ₩67,402 | ₩65,945 | ₩66,346 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,183 | ₩65,784 | ₩65,102 | ₩65,677 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,116 | ₩65,437 | ₩64,461 | ₩64,634 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩65,076 | ₩65,838 | ₩64,808 | ₩65,611 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,292 | ₩66,894 | ₩64,407 | ₩64,715 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,747 | ₩66,907 | ₩66,333 | ₩66,734 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,694 | ₩67,014 | ₩66,159 | ₩66,386 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,734 | ₩66,867 | ₩65,463 | ₩66,413 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,440 | ₩66,974 | ₩65,878 | ₩66,413 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,870 | ₩68,071 | ₩66,359 | ₩66,480 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩67,014 | ₩68,352 | ₩66,854 | ₩68,111 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,747 | ₩67,148 | ₩66,493 | ₩66,667 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩67,081 | ₩68,004 | ₩66,653 | ₩66,961 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,931 | ₩67,349 | ₩65,931 | ₩66,680 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,554 | ₩65,062 | ₩64,300 | ₩64,888 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,902 | ₩65,022 | ₩63,846 | ₩64,434 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,183 | ₩65,784 | ₩64,568 | ₩65,303 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,972 | ₩66,132 | ₩65,423 | ₩65,463 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,530 | ₩66,159 | ₩65,250 | ₩65,985 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,215 | ₩67,349 | ₩65,276 | ₩65,744 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,696 | ₩67,696 | ₩67,041 | ₩67,349 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,656 | ₩68,352 | ₩67,416 | ₩67,616 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,603 | ₩67,830 | ₩66,760 | ₩67,576 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,121 | ₩68,138 | ₩66,359 | ₩68,057 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,587 | ₩67,630 | ₩66,092 | ₩67,228 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,969 | ₩66,760 | ₩64,969 | ₩66,560 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,530 | ₩65,838 | ₩64,715 | ₩64,795 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,995 | ₩65,490 | ₩64,728 | ₩65,196 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,568 | ₩65,477 | ₩64,153 | ₩64,862 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,153 | ₩65,423 | ₩63,953 | ₩65,116 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,356 | ₩65,557 | ₩63,337 | ₩63,578 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩67,055 | ₩67,055 | ₩65,450 | ₩65,530 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,774 | ₩67,830 | ₩66,720 | ₩66,854 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,734 | ₩67,081 | ₩66,052 | ₩66,466 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,881 | ₩67,135 | ₩66,105 | ₩66,573 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,442 | ₩67,817 | ₩66,707 | ₩66,760 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,258 | ₩68,298 | ₩67,429 | ₩67,523 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,402 | ₩68,298 | ₩67,108 | ₩68,271 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,806 | ₩68,806 | ₩66,974 | ₩67,295 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,812 | ₩71,039 | ₩69,221 | ₩69,555 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,397 | ₩71,333 | ₩70,397 | ₩70,491 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,905 | ₩71,066 | ₩70,183 | ₩70,611 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,200 | ₩71,601 | ₩70,157 | ₩70,879 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,611 | ₩72,122 | ₩70,518 | ₩71,266 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩72,069 | ₩72,149 | ₩69,876 | ₩69,916 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,216 | ₩72,817 | ₩71,761 | ₩72,015 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,694 | ₩73,031 | ₩71,694 | ₩72,496 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,922 | ₩72,443 | ₩70,852 | ₩71,173 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,924 | ₩73,325 | ₩72,443 | ₩72,523 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩72,095 | ₩73,138 | ₩72,055 | ₩72,670 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,986 | ₩72,149 | ₩70,879 | ₩72,095 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,149 | ₩72,149 | ₩70,945 | ₩71,186 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,162 | ₩72,309 | ₩71,280 | ₩71,935 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,697 | ₩73,165 | ₩72,376 | ₩72,670 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,945 | ₩71,440 | ₩70,571 | ₩71,119 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩71,026 | ₩71,681 | ₩70,838 | ₩71,240 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,718 | ₩72,042 | ₩70,330 | ₩71,186 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,587 | ₩72,002 | ₩71,213 | ₩71,440 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,865 | ₩71,427 | ₩69,702 | ₩71,333 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,253 | ₩71,306 | ₩70,170 | ₩70,330 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,416 | ₩72,590 | ₩71,066 | ₩71,106 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,403 | ₩73,727 | ₩72,390 | ₩72,590 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩73,018 | ₩73,392 | ₩71,935 | ₩72,710 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,403 | ₩72,697 | ₩71,721 | ₩72,336 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,887 | ₩73,981 | ₩72,804 | ₩72,871 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,299 | ₩73,553 | ₩72,443 | ₩72,791 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,606 | ₩74,235 | ₩73,205 | ₩73,366 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,168 | ₩74,302 | ₩73,660 | ₩73,727 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,596 | ₩75,558 | ₩74,596 | ₩74,810 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,486 | ₩74,556 | ₩73,473 | ₩74,315 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,847 | ₩74,061 | ₩72,817 | ₩73,085 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,836 | ₩75,278 | ₩73,125 | ₩73,499 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,438 | ₩75,438 | ₩74,088 | ₩75,251 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,508 | ₩76,508 | ₩75,184 | ₩75,425 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,224 | ₩76,802 | ₩74,876 | ₩76,668 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,682 | ₩76,682 | ₩75,171 | ₩75,893 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,979 | ₩78,072 | ₩76,708 | ₩77,390 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,781 | ₩79,062 | ₩77,979 | ₩78,634 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,741 | ₩79,102 | ₩77,925 | ₩78,888 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,636 | ₩80,051 | ₩78,955 | ₩79,730 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,984 | ₩80,613 | ₩79,917 | ₩80,492 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩80,104 | ₩80,760 | ₩79,810 | ₩80,653 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,463 | ₩79,931 | ₩79,382 | ₩79,784 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,396 | ₩79,837 | ₩79,062 | ₩79,436 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩79,115 | ₩79,784 | ₩78,981 | ₩79,610 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,874 | ₩79,489 | ₩78,647 | ₩79,369 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,235 | ₩79,463 | ₩78,701 | ₩79,048 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,380 | ₩79,583 | ₩78,299 | ₩79,489 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,644 | ₩78,727 | ₩77,644 | ₩78,326 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,909 | ₩78,446 | ₩76,762 | ₩77,537 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,219 | ₩78,527 | ₩76,588 | ₩76,695 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,938 | ₩78,473 | ₩77,230 | ₩78,380 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,858 | ₩78,834 | ₩77,858 | ₩78,112 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,738 | ₩77,858 | ₩77,043 | ₩77,671 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,872 | ₩78,273 | ₩77,511 | ₩78,032 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,738 | ₩78,326 | ₩77,350 | ₩77,457 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩78,059 | ₩78,473 | ₩77,056 | ₩77,497 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,329 | ₩80,412 | ₩78,781 | ₩78,955 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,131 | ₩80,439 | ₩79,543 | ₩79,743 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,690 | ₩80,425 | ₩79,382 | ₩80,332 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,318 | ₩80,318 | ₩79,008 | ₩79,556 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,586 | ₩81,000 | ₩80,145 | ₩80,305 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,147 | ₩81,228 | ₩80,693 | ₩80,813 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,586 | ₩81,455 | ₩80,506 | ₩81,214 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,187 | ₩81,455 | ₩80,104 | ₩80,599 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,468 | ₩82,391 | ₩81,027 | ₩81,268 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,498 | ₩83,287 | ₩82,164 | ₩82,698 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,910 | ₩82,484 | ₩81,428 | ₩82,110 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,354 | ₩83,461 | ₩82,658 | ₩82,672 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,313 | ₩83,634 | ₩82,819 | ₩83,461 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,431 | ₩83,634 | ₩82,217 | ₩83,634 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,503 | ₩84,503 | ₩82,632 | ₩83,380 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,399 | ₩85,399 | ₩83,902 | ₩84,490 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,988 | ₩86,175 | ₩84,971 | ₩85,493 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,533 | ₩86,389 | ₩85,533 | ₩85,841 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,242 | ₩86,522 | ₩85,827 | ₩85,974 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,835 | ₩86,295 | ₩83,822 | ₩86,108 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,618 | ₩84,009 | ₩82,364 | ₩83,929 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,193 | ₩83,260 | ₩82,271 | ₩82,752 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,795 | ₩83,848 | ₩83,086 | ₩83,100 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,568 | ₩83,969 | ₩83,501 | ₩83,795 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩84,022 | ₩84,249 | ₩83,621 | ₩83,728 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,875 | ₩84,049 | ₩83,728 | ₩83,995 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,781 | ₩84,022 | ₩83,728 | ₩83,875 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,142 | ₩84,142 | ₩83,688 | ₩83,755 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,808 | ₩84,584 | ₩83,808 | ₩84,370 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,434 | ₩83,995 | ₩83,394 | ₩83,741 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,487 | ₩84,303 | ₩83,260 | ₩83,354 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,300 | ₩84,035 | ₩83,153 | ₩83,287 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,688 | ₩83,688 | ₩82,538 | ₩83,113 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,568 | ₩84,263 | ₩83,340 | ₩83,808 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,394 | ₩83,661 | ₩82,765 | ₩83,153 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,407 | ₩83,741 | ₩83,073 | ₩83,233 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,752 | ₩83,394 | ₩82,418 | ₩83,313 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,420 | ₩83,822 | ₩82,471 | ₩82,551 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,851 | ₩84,851 | ₩83,153 | ₩83,273 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,891 | ₩85,346 | ₩84,704 | ₩84,878 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,570 | ₩84,771 | ₩84,169 | ₩84,651 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,584 | ₩85,052 | ₩84,303 | ₩84,530 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,346 | ₩85,359 | ₩84,423 | ₩84,463 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,439 | ₩85,921 | ₩84,971 | ₩85,065 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,961 | ₩86,202 | ₩85,734 | ₩86,054 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,188 | ₩86,482 | ₩85,934 | ₩86,014 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,717 | ₩86,402 | ₩84,717 | ₩86,202 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,848 | ₩85,132 | ₩83,781 | ₩84,704 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,843 | ₩84,276 | ₩81,843 | ₩83,835 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,591 | ₩83,380 | ₩81,696 | ₩81,749 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,672 | ₩83,313 | ₩82,284 | ₩82,792 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,698 | ₩83,193 | ₩82,244 | ₩82,632 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩83,086 | ₩83,461 | ₩82,471 | ₩82,498 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,862 | ₩83,995 | ₩83,140 | ₩83,313 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,902 | ₩84,891 | ₩83,902 | ₩84,183 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,688 | ₩84,677 | ₩83,554 | ₩84,477 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,832 | ₩83,701 | ₩82,832 | ₩83,648 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,669 | ₩82,712 | ₩81,522 | ₩82,591 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,241 | ₩82,030 | ₩81,147 | ₩81,910 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,626 | ₩81,214 | ₩80,038 | ₩81,134 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,281 | ₩81,442 | ₩80,158 | ₩81,027 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,241 | ₩81,696 | ₩80,960 | ₩81,602 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,800 | ₩81,214 | ₩80,051 | ₩81,214 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,599 | ₩80,933 | ₩80,051 | ₩80,479 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,602 | ₩81,976 | ₩81,067 | ₩81,147 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,458 | ₩82,618 | ₩81,335 | ₩81,669 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,233 | ₩83,568 | ₩82,578 | ₩82,725 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,926 | ₩83,527 | ₩82,431 | ₩83,420 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,273 | ₩83,514 | ₩82,725 | ₩82,725 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,993 | ₩83,461 | ₩82,404 | ₩83,100 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,394 | ₩84,089 | ₩82,939 | ₩83,073 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,987 | ₩81,161 | ₩80,572 | ₩80,907 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,292 | ₩81,174 | ₩80,292 | ₩81,081 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,155 | ₩80,118 | ₩79,021 | ₩79,984 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,275 | ₩79,810 | ₩78,634 | ₩79,048 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,901 | ₩79,743 | ₩78,299 | ₩79,155 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,192 | ₩79,703 | ₩78,192 | ₩79,489 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,794 | ₩79,316 | ₩78,500 | ₩78,701 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,399 | ₩80,492 | ₩78,580 | ₩78,660 | -2.16% | 104.1만 |
|---|