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 | ₩68,327 | ₩69,355 | ₩68,287 | ₩69,074 | +1.09% | 165.6만 |
| 2026.10.08 | ₩67,913 | ₩68,260 | ₩67,366 | ₩68,220 | +0.45% | 173.7만 |
| 2026.10.07 | ₩68,073 | ₩68,554 | ₩67,900 | ₩68,020 | -0.08% | 162.6만 |
| 2026.10.06 | ₩68,874 | ₩69,301 | ₩67,753 | ₩67,993 | -1.28% | 181.4만 |
| 2026.10.05 | ₩67,312 | ₩69,048 | ₩67,205 | ₩68,874 | +2.32% | 481.7만 |
| 2026.10.02 | ₩67,940 | ₩68,046 | ₩67,005 | ₩67,352 | -0.86% | 250.8만 |
| 2026.10.01 | ₩68,407 | ₩68,647 | ₩67,339 | ₩67,619 | -1.15% | 358.6만 |
| 2026.09.30 | ₩68,968 | ₩68,968 | ₩68,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,287 |
| -0.99% |
| 310.9만 |
| 2026.09.29 | ₩69,248 | ₩69,315 | ₩68,460 | ₩69,141 | -0.15% | 297.2만 |
|---|
| 2026.09.28 | ₩68,727 | ₩69,488 | ₩68,460 | ₩69,368 | +0.93% | 180.8만 |
|---|
| 2026.09.25 | ₩68,500 | ₩69,101 | ₩68,006 | ₩68,888 | +0.57% | 211.2만 |
|---|
| 2026.09.24 | ₩69,074 | ₩69,542 | ₩68,514 | ₩68,540 | -0.77% | 194.7만 |
|---|
| 2026.09.23 | ₩69,595 | ₩70,049 | ₩68,767 | ₩69,128 | -0.67% | 129만 |
|---|
| 2026.09.22 | ₩69,835 | ₩70,129 | ₩69,555 | ₩69,822 | -0.02% | 142.8만 |
|---|
| 2026.09.21 | ₩69,034 | ₩69,542 | ₩68,727 | ₩69,355 | +0.46% | 176.5만 |
|---|
| 2026.09.18 | ₩68,727 | ₩69,382 | ₩68,661 | ₩69,115 | +0.56% | 164.6만 |
|---|
| 2026.09.17 | ₩69,568 | ₩69,568 | ₩68,567 | ₩69,021 | -0.79% | 215.9만 |
|---|
| 2026.09.16 | ₩69,048 | ₩69,996 | ₩68,941 | ₩69,288 | +0.35% | 172.8만 |
|---|
| 2026.09.15 | ₩68,767 | ₩69,448 | ₩68,367 | ₩69,128 | +0.52% | 969.8만 |
|---|
| 2026.09.14 | ₩68,874 | ₩69,488 | ₩68,834 | ₩69,235 | +0.52% | 250.3만 |
|---|
| 2026.09.11 | ₩68,394 | ₩68,754 | ₩67,406 | ₩67,926 | -0.68% | 177.8만 |
|---|
| 2026.09.10 | ₩68,167 | ₩68,901 | ₩67,713 | ₩67,953 | -0.31% | 209만 |
|---|
| 2026.09.09 | ₩68,767 | ₩69,502 | ₩68,514 | ₩68,727 | -0.06% | 222.3만 |
|---|
| 2026.09.08 | ₩70,890 | ₩70,943 | ₩68,834 | ₩69,074 | -2.56% | 319.5만 |
|---|
| 2026.09.04 | ₩71,184 | ₩71,918 | ₩71,157 | ₩71,598 | +0.58% | 151만 |
|---|
| 2026.09.03 | ₩73,106 | ₩73,614 | ₩71,424 | ₩71,971 | -1.55% | 238만 |
|---|
| 2026.09.02 | ₩72,546 | ₩74,108 | ₩72,452 | ₩72,652 | +0.15% | 222.3만 |
|---|
| 2026.09.01 | ₩73,934 | ₩74,455 | ₩72,305 | ₩72,479 | -1.97% | 194.6만 |
|---|
| 2026.08.31 | ₩73,066 | ₩73,480 | ₩72,612 | ₩73,387 | +0.44% | 187.7만 |
|---|
| 2026.08.28 | ₩72,986 | ₩73,814 | ₩72,986 | ₩73,680 | +0.95% | 178.7만 |
|---|
| 2026.08.27 | ₩73,427 | ₩73,774 | ₩72,906 | ₩72,919 | -0.69% | 419.4만 |
|---|
| 2026.08.26 | ₩73,814 | ₩74,428 | ₩73,680 | ₩73,947 | +0.18% | 163.9만 |
|---|
| 2026.08.25 | ₩74,375 | ₩74,601 | ₩73,800 | ₩74,375 | 0.00% | 148.2만 |
|---|
| 2026.08.24 | ₩75,002 | ₩75,376 | ₩74,468 | ₩74,601 | -0.53% | 274.5만 |
|---|
| 2026.08.21 | ₩74,067 | ₩75,122 | ₩73,587 | ₩74,989 | +1.24% | 152.8만 |
|---|
| 2026.08.20 | ₩75,149 | ₩75,736 | ₩73,987 | ₩74,027 | -1.49% | 268.2만 |
|---|
| 2026.08.19 | ₩74,481 | ₩76,324 | ₩74,308 | ₩75,616 | +1.52% | 249.3만 |
|---|
| 2026.08.18 | ₩74,188 | ₩75,082 | ₩73,987 | ₩74,014 | -0.23% | 223.2만 |
|---|
| 2026.08.17 | ₩73,854 | ₩74,308 | ₩73,400 | ₩73,533 | -0.43% | 200.6만 |
|---|
| 2026.08.14 | ₩74,962 | ₩75,029 | ₩74,361 | ₩74,441 | -0.69% | 262.4만 |
|---|
| 2026.08.13 | ₩75,176 | ₩75,389 | ₩74,441 | ₩74,909 | -0.36% | 191.7만 |
|---|
| 2026.08.12 | ₩74,174 | ₩75,002 | ₩73,507 | ₩74,868 | +0.94% | 264.2만 |
|---|
| 2026.08.11 | ₩73,921 | ₩74,909 | ₩73,827 | ₩74,735 | +1.10% | 232.2만 |
|---|
| 2026.08.10 | ₩72,465 | ₩74,067 | ₩72,332 | ₩74,027 | +2.16% | 317.4만 |
|---|
| 2026.08.07 | ₩71,731 | ₩72,626 | ₩71,317 | ₩72,599 | +1.21% | 333.7만 |
|---|
| 2026.08.06 | ₩72,185 | ₩72,599 | ₩71,518 | ₩72,238 | +0.07% | 192만 |
|---|
| 2026.08.05 | ₩72,345 | ₩72,359 | ₩70,984 | ₩71,718 | -0.87% | 281만 |
|---|
| 2026.08.04 | ₩72,065 | ₩72,305 | ₩71,651 | ₩72,238 | +0.24% | 241.3만 |
|---|
| 2026.08.03 | ₩71,144 | ₩72,519 | ₩71,117 | ₩72,372 | +1.73% | 330.3만 |
|---|
| 2026.07.31 | ₩69,689 | ₩70,329 | ₩68,968 | ₩70,102 | +0.59% | 284.3만 |
|---|
| 2026.07.30 | ₩70,663 | ₩71,064 | ₩69,689 | ₩70,409 | -0.36% | 275.1만 |
|---|
| 2026.07.29 | ₩70,076 | ₩71,558 | ₩69,996 | ₩71,157 | +1.54% | 265만 |
|---|
| 2026.07.28 | ₩69,662 | ₩71,291 | ₩69,622 | ₩70,343 | +0.98% | 415.3만 |
|---|
| 2026.07.27 | ₩67,579 | ₩69,061 | ₩67,579 | ₩68,580 | +1.48% | 252.4만 |
|---|
| 2026.07.24 | ₩66,658 | ₩67,606 | ₩66,551 | ₩67,059 | +0.60% | 277.6만 |
|---|
| 2026.07.23 | ₩65,897 | ₩66,284 | ₩65,497 | ₩66,004 | +0.16% | 242만 |
|---|
| 2026.07.22 | ₩67,045 | ₩67,125 | ₩65,857 | ₩65,964 | -1.61% | 200.4만 |
|---|
| 2026.07.21 | ₩66,818 | ₩67,512 | ₩66,591 | ₩66,685 | -0.20% | 343.3만 |
|---|
| 2026.07.20 | ₩67,553 | ₩67,953 | ₩67,045 | ₩67,526 | -0.04% | 287.4만 |
|---|
| 2026.07.17 | ₩68,807 | ₩69,168 | ₩67,245 | ₩67,432 | -2.00% | 511.6만 |
|---|
| 2026.07.16 | ₩67,726 | ₩70,329 | ₩67,699 | ₩69,689 | +2.90% | 321.5만 |
|---|
| 2026.07.15 | ₩65,617 | ₩67,232 | ₩65,510 | ₩66,565 | +1.44% | 226.5만 |
|---|
| 2026.07.14 | ₩67,139 | ₩67,192 | ₩65,296 | ₩65,710 | -2.13% | 523.7만 |
|---|
| 2026.07.13 | ₩68,500 | ₩69,141 | ₩68,260 | ₩68,540 | +0.06% | 151.4만 |
|---|
| 2026.07.10 | ₩68,674 | ₩68,901 | ₩68,127 | ₩68,540 | -0.19% | 166.8만 |
|---|
| 2026.07.09 | ₩68,407 | ₩68,674 | ₩67,406 | ₩68,460 | +0.08% | 255.1만 |
|---|
| 2026.07.08 | ₩69,382 | ₩69,382 | ₩68,394 | ₩68,434 | -1.37% | 431.5만 |
|---|
| 2026.07.07 | ₩70,503 | ₩71,010 | ₩69,475 | ₩69,755 | -1.06% | 603.8만 |
|---|
| 2026.07.06 | ₩69,475 | ₩70,062 | ₩68,167 | ₩69,568 | +0.13% | 390.8만 |
|---|
| 2026.07.02 | ₩67,446 | ₩69,328 | ₩67,152 | ₩69,261 | +2.69% | 419.8만 |
|---|
| 2026.07.01 | ₩66,498 | ₩67,566 | ₩66,418 | ₩66,725 | +0.34% | 336.4만 |
|---|
| 2026.06.30 | ₩67,486 | ₩67,486 | ₩65,857 | ₩65,964 | -2.26% | 342.8만 |
|---|
| 2026.06.29 | ₩68,354 | ₩68,607 | ₩67,512 | ₩67,646 | -1.04% | 294.4만 |
|---|
| 2026.06.26 | ₩67,112 | ₩68,540 | ₩67,059 | ₩68,127 | +1.51% | 215.3만 |
|---|
| 2026.06.25 | ₩66,431 | ₩68,060 | ₩66,378 | ₩66,952 | +0.78% | 478.2만 |
|---|
| 2026.06.24 | ₩65,964 | ₩67,299 | ₩65,844 | ₩66,244 | +0.43% | 245만 |
|---|
| 2026.06.23 | ₩65,083 | ₩65,683 | ₩65,003 | ₩65,577 | +0.76% | 241만 |
|---|
| 2026.06.22 | ₩65,016 | ₩65,336 | ₩64,362 | ₩64,535 | -0.74% | 404.2만 |
|---|
| 2026.06.18 | ₩64,976 | ₩65,737 | ₩64,709 | ₩65,510 | +0.82% | 337.9만 |
|---|
| 2026.06.17 | ₩66,191 | ₩66,792 | ₩64,308 | ₩64,615 | -2.38% | 336.1만 |
|---|
| 2026.06.16 | ₩66,645 | ₩66,805 | ₩66,231 | ₩66,631 | -0.02% | 220.8만 |
|---|
| 2026.06.15 | ₩66,591 | ₩66,912 | ₩66,057 | ₩66,284 | -0.46% | 194.4만 |
|---|
| 2026.06.12 | ₩66,631 | ₩66,765 | ₩65,363 | ₩66,311 | -0.48% | 234만 |
|---|
| 2026.06.11 | ₩66,338 | ₩66,872 | ₩65,777 | ₩66,311 | -0.04% | 267.3만 |
|---|
| 2026.06.10 | ₩67,766 | ₩67,966 | ₩66,258 | ₩66,378 | -2.05% | 199.1만 |
|---|
| 2026.06.09 | ₩66,912 | ₩68,247 | ₩66,752 | ₩68,006 | +1.64% | 326.1만 |
|---|
| 2026.06.08 | ₩66,645 | ₩67,045 | ₩66,391 | ₩66,565 | -0.12% | 312.5만 |
|---|
| 2026.06.05 | ₩66,978 | ₩67,900 | ₩66,551 | ₩66,858 | -0.18% | 278.7만 |
|---|
| 2026.06.04 | ₩65,830 | ₩67,245 | ₩65,830 | ₩66,578 | +1.14% | 187.4만 |
|---|
| 2026.06.03 | ₩64,455 | ₩64,963 | ₩64,202 | ₩64,789 | +0.52% | 273.8만 |
|---|
| 2026.06.02 | ₩64,802 | ₩64,923 | ₩63,748 | ₩64,335 | -0.72% | 164만 |
|---|
| 2026.06.01 | ₩65,083 | ₩65,683 | ₩64,469 | ₩65,203 | +0.18% | 328.6만 |
|---|
| 2026.05.29 | ₩65,870 | ₩66,031 | ₩65,323 | ₩65,363 | -0.77% | 220.1만 |
|---|
| 2026.05.28 | ₩65,430 | ₩66,057 | ₩65,149 | ₩65,884 | +0.69% | 287.3만 |
|---|
| 2026.05.27 | ₩67,112 | ₩67,245 | ₩65,176 | ₩65,643 | -2.19% | 390.8만 |
|---|
| 2026.05.26 | ₩67,593 | ₩67,593 | ₩66,938 | ₩67,245 | -0.51% | 220.2만 |
|---|
| 2026.05.22 | ₩67,553 | ₩68,247 | ₩67,312 | ₩67,512 | -0.06% | 157만 |
|---|
| 2026.05.21 | ₩67,499 | ₩67,726 | ₩66,658 | ₩67,472 | -0.04% | 213.2만 |
|---|
| 2026.05.20 | ₩67,019 | ₩68,033 | ₩66,258 | ₩67,953 | +1.39% | 280.6만 |
|---|
| 2026.05.19 | ₩66,484 | ₩67,526 | ₩65,991 | ₩67,125 | +0.96% | 367.6만 |
|---|
| 2026.05.18 | ₩64,869 | ₩66,658 | ₩64,869 | ₩66,458 | +2.45% | 390.5만 |
|---|
| 2026.05.15 | ₩65,430 | ₩65,737 | ₩64,615 | ₩64,696 | -1.12% | 212.8만 |
|---|
| 2026.05.14 | ₩64,896 | ₩65,390 | ₩64,629 | ₩65,096 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩64,469 | ₩65,376 | ₩64,055 | ₩64,762 | +0.46% | 292.7만 |
|---|
| 2026.05.12 | ₩64,055 | ₩65,323 | ₩63,854 | ₩65,016 | +1.50% | 351.5만 |
|---|
| 2026.05.11 | ₩65,256 | ₩65,457 | ₩63,240 | ₩63,481 | -2.72% | 483.4만 |
|---|
| 2026.05.08 | ₩66,952 | ₩66,952 | ₩65,350 | ₩65,430 | -2.27% | 196.8만 |
|---|
| 2026.05.07 | ₩66,671 | ₩67,726 | ₩66,618 | ₩66,752 | +0.12% | 276.3만 |
|---|
| 2026.05.06 | ₩66,631 | ₩66,978 | ₩65,950 | ₩66,364 | -0.40% | 192.8만 |
|---|
| 2026.05.05 | ₩66,778 | ₩67,032 | ₩66,004 | ₩66,471 | -0.46% | 378.9만 |
|---|
| 2026.05.04 | ₩67,339 | ₩67,713 | ₩66,605 | ₩66,658 | -1.01% | 216.2만 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,193 | ₩67,326 | ₩67,419 | -1.08% | 248.6만 |
|---|
| 2026.04.30 | ₩67,299 | ₩68,193 | ₩67,005 | ₩68,167 | +1.29% | 377.5만 |
|---|
| 2026.04.29 | ₩68,701 | ₩68,701 | ₩66,872 | ₩67,192 | -2.20% | 249.9만 |
|---|
| 2026.04.28 | ₩70,703 | ₩70,930 | ₩69,115 | ₩69,448 | -1.77% | 260.7만 |
|---|
| 2026.04.27 | ₩70,289 | ₩71,224 | ₩70,289 | ₩70,383 | +0.13% | 94.3만 |
|---|
| 2026.04.24 | ₩70,797 | ₩70,957 | ₩70,076 | ₩70,503 | -0.41% | 160.2만 |
|---|
| 2026.04.23 | ₩71,090 | ₩71,491 | ₩70,049 | ₩70,770 | -0.45% | 321.8만 |
|---|
| 2026.04.22 | ₩70,503 | ₩72,012 | ₩70,409 | ₩71,157 | +0.93% | 298.3만 |
|---|
| 2026.04.21 | ₩71,958 | ₩72,038 | ₩69,769 | ₩69,809 | -2.99% | 211.3만 |
|---|
| 2026.04.20 | ₩72,105 | ₩72,706 | ₩71,651 | ₩71,905 | -0.28% | 101.3만 |
|---|
| 2026.04.17 | ₩71,584 | ₩72,919 | ₩71,584 | ₩72,385 | +1.12% | 207.6만 |
|---|
| 2026.04.16 | ₩71,811 | ₩72,332 | ₩70,743 | ₩71,064 | -1.04% | 273.3만 |
|---|
| 2026.04.15 | ₩72,813 | ₩73,213 | ₩72,332 | ₩72,412 | -0.55% | 142.9만 |
|---|
| 2026.04.14 | ₩71,985 | ₩73,026 | ₩71,945 | ₩72,559 | +0.80% | 178.9만 |
|---|
| 2026.04.13 | ₩70,877 | ₩72,038 | ₩70,770 | ₩71,985 | +1.56% | 156.6만 |
|---|
| 2026.04.10 | ₩72,038 | ₩72,038 | ₩70,837 | ₩71,077 | -1.33% | 162만 |
|---|
| 2026.04.09 | ₩72,052 | ₩72,198 | ₩71,170 | ₩71,825 | -0.31% | 180.1만 |
|---|
| 2026.04.08 | ₩72,586 | ₩73,053 | ₩72,265 | ₩72,559 | -0.04% | 310.7만 |
|---|
| 2026.04.07 | ₩70,837 | ₩71,331 | ₩70,463 | ₩71,010 | +0.25% | 136.3만 |
|---|
| 2026.04.06 | ₩70,917 | ₩71,571 | ₩70,730 | ₩71,130 | +0.30% | 154.5만 |
|---|
| 2026.04.02 | ₩70,610 | ₩71,931 | ₩70,223 | ₩71,077 | +0.66% | 288.2만 |
|---|
| 2026.04.01 | ₩71,478 | ₩71,891 | ₩71,104 | ₩71,331 | -0.21% | 260.1만 |
|---|
| 2026.03.31 | ₩70,757 | ₩71,317 | ₩69,595 | ₩71,224 | +0.66% | 290.8만 |
|---|
| 2026.03.30 | ₩71,144 | ₩71,197 | ₩70,062 | ₩70,223 | -1.29% | 349.2만 |
|---|
| 2026.03.27 | ₩72,305 | ₩72,479 | ₩70,957 | ₩70,997 | -1.81% | 323만 |
|---|
| 2026.03.26 | ₩72,292 | ₩73,614 | ₩72,279 | ₩72,479 | +0.26% | 175.3만 |
|---|
| 2026.03.25 | ₩72,906 | ₩73,280 | ₩71,825 | ₩72,599 | -0.42% | 217.3만 |
|---|
| 2026.03.24 | ₩72,292 | ₩72,586 | ₩71,611 | ₩72,225 | -0.09% | 191.4만 |
|---|
| 2026.03.23 | ₩73,774 | ₩73,867 | ₩72,692 | ₩72,759 | -1.38% | 466.4만 |
|---|
| 2026.03.20 | ₩73,186 | ₩73,440 | ₩72,332 | ₩72,679 | -0.69% | 176.7만 |
|---|
| 2026.03.19 | ₩73,493 | ₩74,121 | ₩73,093 | ₩73,253 | -0.33% | 271.6만 |
|---|
| 2026.03.18 | ₩74,054 | ₩74,188 | ₩73,547 | ₩73,614 | -0.59% | 168.4만 |
|---|
| 2026.03.17 | ₩74,481 | ₩75,443 | ₩74,481 | ₩74,695 | +0.29% | 205.3만 |
|---|
| 2026.03.16 | ₩73,373 | ₩74,441 | ₩73,360 | ₩74,201 | +1.13% | 191.6만 |
|---|
| 2026.03.13 | ₩73,734 | ₩73,947 | ₩72,706 | ₩72,973 | -1.03% | 344.6만 |
|---|
| 2026.03.12 | ₩74,722 | ₩75,162 | ₩73,013 | ₩73,387 | -1.79% | 179.3만 |
|---|
| 2026.03.11 | ₩75,322 | ₩75,322 | ₩73,974 | ₩75,135 | -0.25% | 247.2만 |
|---|
| 2026.03.10 | ₩76,390 | ₩76,390 | ₩75,069 | ₩75,309 | -1.42% | 207.3만 |
|---|
| 2026.03.09 | ₩75,109 | ₩76,684 | ₩74,762 | ₩76,551 | +1.92% | 333만 |
|---|
| 2026.03.06 | ₩76,564 | ₩76,564 | ₩75,055 | ₩75,776 | -1.03% | 260.8만 |
|---|
| 2026.03.05 | ₩77,859 | ₩77,952 | ₩76,591 | ₩77,272 | -0.75% | 382.1만 |
|---|
| 2026.03.04 | ₩78,660 | ₩78,940 | ₩77,859 | ₩78,513 | -0.19% | 206.8만 |
|---|
| 2026.03.03 | ₩78,620 | ₩78,980 | ₩77,806 | ₩78,767 | +0.19% | 282.3만 |
|---|
| 2026.03.02 | ₩79,514 | ₩79,928 | ₩78,834 | ₩79,608 | +0.12% | 158만 |
|---|
| 2026.02.27 | ₩79,861 | ₩80,489 | ₩79,795 | ₩80,369 | +0.64% | 97.2만 |
|---|
| 2026.02.26 | ₩79,982 | ₩80,636 | ₩79,688 | ₩80,529 | +0.68% | 239.5만 |
|---|
| 2026.02.25 | ₩79,341 | ₩79,808 | ₩79,261 | ₩79,661 | +0.40% | 137.7만 |
|---|
| 2026.02.24 | ₩79,274 | ₩79,715 | ₩78,940 | ₩79,314 | +0.05% | 114.7만 |
|---|
| 2026.02.23 | ₩78,994 | ₩79,661 | ₩78,860 | ₩79,488 | +0.63% | 95.4만 |
|---|
| 2026.02.20 | ₩78,753 | ₩79,368 | ₩78,526 | ₩79,247 | +0.63% | 263.7만 |
|---|
| 2026.02.19 | ₩79,114 | ₩79,341 | ₩78,580 | ₩78,927 | -0.24% | 176.5만 |
|---|
| 2026.02.18 | ₩78,259 | ₩79,461 | ₩78,179 | ₩79,368 | +1.42% | 138.3만 |
|---|
| 2026.02.17 | ₩77,525 | ₩78,607 | ₩77,525 | ₩78,206 | +0.88% | 176.1만 |
|---|
| 2026.02.13 | ₩76,791 | ₩78,326 | ₩76,644 | ₩77,418 | +0.82% | 158.1만 |
|---|
| 2026.02.12 | ₩78,099 | ₩78,406 | ₩76,471 | ₩76,577 | -1.95% | 278.1만 |
|---|
| 2026.02.11 | ₩77,819 | ₩78,353 | ₩77,111 | ₩78,259 | +0.57% | 325.7만 |
|---|
| 2026.02.10 | ₩77,739 | ₩78,713 | ₩77,739 | ₩77,992 | +0.33% | 265.5만 |
|---|
| 2026.02.09 | ₩77,619 | ₩77,739 | ₩76,924 | ₩77,552 | -0.09% | 283.4만 |
|---|
| 2026.02.06 | ₩77,752 | ₩78,153 | ₩77,392 | ₩77,912 | +0.21% | 288.8만 |
|---|
| 2026.02.05 | ₩77,619 | ₩78,206 | ₩77,231 | ₩77,338 | -0.36% | 376.7만 |
|---|
| 2026.02.04 | ₩77,939 | ₩78,353 | ₩76,938 | ₩77,378 | -0.72% | 425.3만 |
|---|
| 2026.02.03 | ₩79,207 | ₩80,289 | ₩78,660 | ₩78,834 | -0.47% | 381.9만 |
|---|
| 2026.02.02 | ₩80,008 | ₩80,315 | ₩79,421 | ₩79,621 | -0.48% | 161.3만 |
|---|
| 2026.01.30 | ₩79,568 | ₩80,302 | ₩79,261 | ₩80,209 | +0.81% | 150.2만 |
|---|
| 2026.01.29 | ₩80,195 | ₩80,195 | ₩78,887 | ₩79,434 | -0.95% | 299.3만 |
|---|
| 2026.01.28 | ₩80,462 | ₩80,876 | ₩80,022 | ₩80,182 | -0.35% | 170만 |
|---|
| 2026.01.27 | ₩81,023 | ₩81,103 | ₩80,569 | ₩80,689 | -0.41% | 243.8만 |
|---|
| 2026.01.26 | ₩80,462 | ₩81,330 | ₩80,382 | ₩81,090 | +0.78% | 410.9만 |
|---|
| 2026.01.23 | ₩81,063 | ₩81,330 | ₩79,982 | ₩80,476 | -0.72% | 220만 |
|---|
| 2026.01.22 | ₩81,343 | ₩82,265 | ₩80,903 | ₩81,143 | -0.25% | 254.5만 |
|---|
| 2026.01.21 | ₩82,371 | ₩83,159 | ₩82,038 | ₩82,572 | +0.24% | 153.2만 |
|---|
| 2026.01.20 | ₩81,784 | ₩82,358 | ₩81,303 | ₩81,984 | +0.24% | 197.7만 |
|---|
| 2026.01.16 | ₩83,226 | ₩83,333 | ₩82,532 | ₩82,545 | -0.82% | 173만 |
|---|
| 2026.01.15 | ₩83,186 | ₩83,506 | ₩82,692 | ₩83,333 | +0.18% | 137.3만 |
|---|
| 2026.01.14 | ₩82,305 | ₩83,506 | ₩82,091 | ₩83,506 | +1.46% | 241.6만 |
|---|
| 2026.01.13 | ₩84,374 | ₩84,374 | ₩82,505 | ₩83,252 | -1.33% | 128.3만 |
|---|
| 2026.01.12 | ₩85,268 | ₩85,268 | ₩83,773 | ₩84,361 | -1.06% | 173.9만 |
|---|
| 2026.01.09 | ₩85,856 | ₩86,043 | ₩84,841 | ₩85,362 | -0.58% | 93.1만 |
|---|
| 2026.01.08 | ₩85,402 | ₩86,256 | ₩85,402 | ₩85,709 | +0.36% | 113.1만 |
|---|
| 2026.01.07 | ₩86,109 | ₩86,390 | ₩85,696 | ₩85,842 | -0.31% | 81.7만 |
|---|
| 2026.01.06 | ₩83,706 | ₩86,163 | ₩83,693 | ₩85,976 | +2.71% | 217만 |
|---|
| 2026.01.05 | ₩82,492 | ₩83,880 | ₩82,238 | ₩83,800 | +1.59% | 123.9만 |
|---|
| 2026.01.02 | ₩83,066 | ₩83,132 | ₩82,144 | ₩82,625 | -0.53% | 133.2만 |
|---|
| 2025.12.31 | ₩83,666 | ₩83,720 | ₩82,959 | ₩82,972 | -0.83% | 80.4만 |
|---|
| 2025.12.30 | ₩83,439 | ₩83,840 | ₩83,373 | ₩83,666 | +0.27% | 84.9만 |
|---|
| 2025.12.29 | ₩83,893 | ₩84,120 | ₩83,493 | ₩83,600 | -0.35% | 64.7만 |
|---|
| 2025.12.26 | ₩83,746 | ₩83,920 | ₩83,600 | ₩83,867 | +0.14% | 75.6만 |
|---|
| 2025.12.24 | ₩83,653 | ₩83,893 | ₩83,600 | ₩83,746 | +0.11% | 81.2만 |
|---|
| 2025.12.23 | ₩84,013 | ₩84,013 | ₩83,560 | ₩83,626 | -0.46% | 189.1만 |
|---|
| 2025.12.22 | ₩83,680 | ₩84,454 | ₩83,680 | ₩84,240 | +0.67% | 104.6만 |
|---|
| 2025.12.19 | ₩83,306 | ₩83,867 | ₩83,266 | ₩83,613 | +0.37% | 147만 |
|---|
| 2025.12.18 | ₩83,359 | ₩84,174 | ₩83,132 | ₩83,226 | -0.16% | 104.4만 |
|---|
| 2025.12.17 | ₩83,172 | ₩83,907 | ₩83,026 | ₩83,159 | -0.02% | 100.3만 |
|---|
| 2025.12.16 | ₩83,560 | ₩83,560 | ₩82,411 | ₩82,985 | -0.69% | 111.4만 |
|---|
| 2025.12.15 | ₩83,439 | ₩84,134 | ₩83,212 | ₩83,680 | +0.29% | 130.1만 |
|---|
| 2025.12.12 | ₩83,266 | ₩83,533 | ₩82,638 | ₩83,026 | -0.29% | 146.5만 |
|---|
| 2025.12.11 | ₩83,279 | ₩83,613 | ₩82,945 | ₩83,106 | -0.21% | 96.5만 |
|---|
| 2025.12.10 | ₩82,625 | ₩83,266 | ₩82,291 | ₩83,186 | +0.68% | 155.3만 |
|---|
| 2025.12.09 | ₩83,293 | ₩83,693 | ₩82,345 | ₩82,425 | -1.04% | 109만 |
|---|
| 2025.12.08 | ₩84,721 | ₩84,721 | ₩83,026 | ₩83,146 | -1.86% | 205.4만 |
|---|
| 2025.12.05 | ₩84,761 | ₩85,215 | ₩84,574 | ₩84,748 | -0.02% | 94.2만 |
|---|
| 2025.12.04 | ₩84,441 | ₩84,641 | ₩84,040 | ₩84,521 | +0.09% | 67.4만 |
|---|
| 2025.12.03 | ₩84,454 | ₩84,921 | ₩84,174 | ₩84,401 | -0.06% | 90.4만 |
|---|
| 2025.12.02 | ₩85,215 | ₩85,228 | ₩84,294 | ₩84,334 | -1.03% | 138.1만 |
|---|
| 2025.12.01 | ₩85,308 | ₩85,789 | ₩84,841 | ₩84,935 | -0.44% | 104.3만 |
|---|
| 2025.11.28 | ₩85,829 | ₩86,069 | ₩85,602 | ₩85,923 | +0.11% | 28.4만 |
|---|
| 2025.11.26 | ₩86,056 | ₩86,350 | ₩85,802 | ₩85,882 | -0.20% | 73.5만 |
|---|
| 2025.11.25 | ₩84,588 | ₩86,270 | ₩84,588 | ₩86,069 | +1.75% | 166.7만 |
|---|
| 2025.11.24 | ₩83,720 | ₩85,001 | ₩83,653 | ₩84,574 | +1.02% | 146.2만 |
|---|
| 2025.11.21 | ₩81,717 | ₩84,147 | ₩81,717 | ₩83,706 | +2.43% | 175.6만 |
|---|
| 2025.11.20 | ₩82,465 | ₩83,252 | ₩81,570 | ₩81,624 | -1.02% | 177.4만 |
|---|
| 2025.11.19 | ₩82,545 | ₩83,186 | ₩82,158 | ₩82,665 | +0.15% | 147.7만 |
|---|
| 2025.11.18 | ₩82,572 | ₩83,066 | ₩82,118 | ₩82,505 | -0.08% | 167.6만 |
|---|
| 2025.11.17 | ₩82,959 | ₩83,333 | ₩82,345 | ₩82,371 | -0.71% | 113.5만 |
|---|
| 2025.11.14 | ₩83,733 | ₩83,867 | ₩83,012 | ₩83,186 | -0.65% | 111.1만 |
|---|
| 2025.11.13 | ₩83,773 | ₩84,761 | ₩83,773 | ₩84,053 | +0.33% | 113.1만 |
|---|
| 2025.11.12 | ₩83,560 | ₩84,547 | ₩83,426 | ₩84,347 | +0.94% | 88.8만 |
|---|
| 2025.11.11 | ₩82,705 | ₩83,573 | ₩82,705 | ₩83,519 | +0.98% | 116.1만 |
|---|
| 2025.11.10 | ₩81,544 | ₩82,585 | ₩81,397 | ₩82,465 | +1.13% | 121.4만 |
|---|
| 2025.11.07 | ₩81,116 | ₩81,904 | ₩81,023 | ₩81,784 | +0.82% | 127만 |
|---|
| 2025.11.06 | ₩80,502 | ₩81,090 | ₩79,915 | ₩81,010 | +0.63% | 197.8만 |
|---|
| 2025.11.05 | ₩81,156 | ₩81,317 | ₩80,035 | ₩80,903 | -0.31% | 133.4만 |
|---|
| 2025.11.04 | ₩81,116 | ₩81,570 | ₩80,836 | ₩81,477 | +0.44% | 117.1만 |
|---|
| 2025.11.03 | ₩80,676 | ₩81,090 | ₩79,928 | ₩81,090 | +0.51% | 112.4만 |
|---|
| 2025.10.31 | ₩80,476 | ₩80,809 | ₩79,928 | ₩80,355 | -0.15% | 152.8만 |
|---|
| 2025.10.30 | ₩81,477 | ₩81,851 | ₩80,943 | ₩81,023 | -0.56% | 102.6만 |
|---|
| 2025.10.29 | ₩82,331 | ₩82,492 | ₩81,210 | ₩81,544 | -0.96% | 85.6만 |
|---|
| 2025.10.28 | ₩83,106 | ₩83,439 | ₩82,451 | ₩82,598 | -0.61% | 130.5만 |
|---|
| 2025.10.27 | ₩82,799 | ₩83,399 | ₩82,305 | ₩83,293 | +0.60% | 119.9만 |
|---|
| 2025.10.24 | ₩83,146 | ₩83,386 | ₩82,598 | ₩82,598 | -0.66% | 78.8만 |
|---|
| 2025.10.23 | ₩82,865 | ₩83,333 | ₩82,278 | ₩82,972 | +0.13% | 142.4만 |
|---|
| 2025.10.22 | ₩83,266 | ₩83,960 | ₩82,812 | ₩82,945 | -0.38% | 245.8만 |
|---|
| 2025.10.21 | ₩80,863 | ₩81,036 | ₩80,449 | ₩80,783 | -0.10% | 115.7만 |
|---|
| 2025.10.20 | ₩80,169 | ₩81,050 | ₩80,169 | ₩80,956 | +0.98% | 338.8만 |
|---|
| 2025.10.17 | ₩79,034 | ₩79,995 | ₩78,900 | ₩79,861 | +1.05% | 97.4만 |
|---|
| 2025.10.16 | ₩79,154 | ₩79,688 | ₩78,513 | ₩78,927 | -0.29% | 105.6만 |
|---|
| 2025.10.15 | ₩78,780 | ₩79,621 | ₩78,179 | ₩79,034 | +0.32% | 149.4만 |
|---|
| 2025.10.14 | ₩78,073 | ₩79,581 | ₩78,073 | ₩79,368 | +1.66% | 117.5만 |
|---|
| 2025.10.13 | ₩78,673 | ₩79,194 | ₩78,380 | ₩78,580 | -0.12% | 74.9만 |
|---|
| 2025.10.10 | ₩80,275 | ₩80,369 | ₩78,460 | ₩78,540 | -2.16% | 104.1만 |
|---|