시장 데이터를 불러오는 중
전체 종목
iShares Global Healthcare ETF 과거 주가
iShares Global Healthcare ETF · IXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Healthcare ETF · IXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,903 | ₩137,891 | ₩135,743 | ₩137,637 | +1.28% | 9.5만 |
| 2026.10.08 | ₩136,103 | ₩136,103 | ₩133,782 | ₩135,783 | -0.24% | 13만 |
| 2026.10.07 | ₩135,809 | ₩137,637 | ₩135,809 | ₩136,516 | +0.52% | 16.1만 |
| 2026.10.06 | ₩135,769 | ₩136,543 | ₩134,182 | ₩135,236 | -0.39% | 32.4만 |
| 2026.10.05 | ₩134,382 | ₩135,663 | ₩134,088 | ₩135,369 | +0.73% | 10만 |
| 2026.10.02 | ₩134,795 | ₩134,795 | ₩133,862 | ₩134,555 | -0.18% | 9.4만 |
| 2026.10.01 | ₩136,143 | ₩136,303 | ₩134,449 | ₩134,649 | -1.10% | 11.9만 |
| 2026.09.30 | ₩138,144 | ₩138,144 | ₩136,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,236 |
| -1.38% |
| 23.2만 |
| 2026.09.29 | ₩138,064 | ₩138,504 | ₩136,943 | ₩138,277 | +0.15% | 6.9만 |
|---|
| 2026.09.28 | ₩138,077 | ₩139,318 | ₩137,904 | ₩138,891 | +0.59% | 7.8만 |
|---|
| 2026.09.25 | ₩138,037 | ₩138,771 | ₩137,143 | ₩138,584 | +0.40% | 9.1만 |
|---|
| 2026.09.24 | ₩137,157 | ₩139,038 | ₩137,157 | ₩137,891 | +0.53% | 8만 |
|---|
| 2026.09.23 | ₩138,197 | ₩138,731 | ₩136,717 | ₩137,103 | -0.79% | 7.6만 |
|---|
| 2026.09.22 | ₩137,584 | ₩138,691 | ₩136,797 | ₩138,291 | +0.51% | 8.2만 |
|---|
| 2026.09.21 | ₩136,997 | ₩137,997 | ₩136,877 | ₩137,650 | +0.48% | 6.4만 |
|---|
| 2026.09.18 | ₩136,810 | ₩137,237 | ₩136,276 | ₩136,730 | -0.06% | 8.8만 |
|---|
| 2026.09.17 | ₩136,970 | ₩137,317 | ₩136,543 | ₩137,223 | +0.19% | 11.1만 |
|---|
| 2026.09.16 | ₩136,556 | ₩137,010 | ₩135,743 | ₩136,143 | -0.30% | 15.5만 |
|---|
| 2026.09.15 | ₩136,156 | ₩136,543 | ₩135,156 | ₩136,290 | +0.10% | 136.6만 |
|---|
| 2026.09.14 | ₩136,610 | ₩137,357 | ₩135,889 | ₩136,436 | -0.13% | 11.6만 |
|---|
| 2026.09.11 | ₩135,462 | ₩135,583 | ₩134,168 | ₩134,422 | -0.77% | 9.3만 |
|---|
| 2026.09.10 | ₩135,236 | ₩135,329 | ₩134,542 | ₩134,595 | -0.47% | 13.5만 |
|---|
| 2026.09.09 | ₩136,063 | ₩136,063 | ₩135,209 | ₩135,276 | -0.58% | 12.3만 |
|---|
| 2026.09.08 | ₩137,237 | ₩137,464 | ₩135,956 | ₩135,956 | -0.93% | 16.2만 |
|---|
| 2026.09.04 | ₩140,052 | ₩140,439 | ₩139,638 | ₩139,945 | -0.08% | 5.6만 |
|---|
| 2026.09.03 | ₩142,226 | ₩142,320 | ₩140,279 | ₩141,479 | -0.53% | 6.4만 |
|---|
| 2026.09.02 | ₩140,399 | ₩141,813 | ₩140,399 | ₩141,012 | +0.44% | 17.6만 |
|---|
| 2026.09.01 | ₩140,679 | ₩141,346 | ₩139,518 | ₩139,772 | -0.64% | 12.8만 |
|---|
| 2026.08.31 | ₩139,064 | ₩139,305 | ₩138,304 | ₩139,064 | 0.00% | 16.4만 |
|---|
| 2026.08.28 | ₩140,212 | ₩140,212 | ₩139,225 | ₩139,772 | -0.31% | 3.8만 |
|---|
| 2026.08.27 | ₩140,625 | ₩141,332 | ₩140,145 | ₩140,305 | -0.23% | 11.4만 |
|---|
| 2026.08.26 | ₩142,760 | ₩142,960 | ₩141,733 | ₩141,826 | -0.65% | 11.5만 |
|---|
| 2026.08.25 | ₩142,400 | ₩143,560 | ₩142,186 | ₩143,387 | +0.69% | 11.8만 |
|---|
| 2026.08.24 | ₩142,400 | ₩142,626 | ₩141,479 | ₩142,480 | +0.06% | 92.5만 |
|---|
| 2026.08.21 | ₩140,866 | ₩143,294 | ₩140,639 | ₩142,546 | +1.19% | 98.3만 |
|---|
| 2026.08.20 | ₩142,386 | ₩142,840 | ₩140,812 | ₩140,972 | -0.99% | 9만 |
|---|
| 2026.08.19 | ₩140,812 | ₩143,667 | ₩140,812 | ₩143,227 | +1.71% | 14만 |
|---|
| 2026.08.18 | ₩137,837 | ₩139,011 | ₩137,744 | ₩138,624 | +0.57% | 13.9만 |
|---|
| 2026.08.17 | ₩136,210 | ₩137,183 | ₩136,023 | ₩136,450 | +0.18% | 8.6만 |
|---|
| 2026.08.14 | ₩136,877 | ₩136,930 | ₩136,183 | ₩136,623 | -0.19% | 7.1만 |
|---|
| 2026.08.13 | ₩138,131 | ₩138,197 | ₩137,183 | ₩137,504 | -0.45% | 8.6만 |
|---|
| 2026.08.12 | ₩136,623 | ₩137,891 | ₩135,889 | ₩137,677 | +0.77% | 9.1만 |
|---|
| 2026.08.11 | ₩138,224 | ₩139,118 | ₩137,437 | ₩137,584 | -0.46% | 9.9만 |
|---|
| 2026.08.10 | ₩136,410 | ₩138,184 | ₩136,370 | ₩138,091 | +1.23% | 9.6만 |
|---|
| 2026.08.07 | ₩135,729 | ₩136,583 | ₩134,889 | ₩136,450 | +0.53% | 7.7만 |
|---|
| 2026.08.06 | ₩136,250 | ₩136,623 | ₩134,022 | ₩135,102 | -0.84% | 15.5만 |
|---|
| 2026.08.05 | ₩134,529 | ₩135,569 | ₩133,888 | ₩134,849 | +0.24% | 21.2만 |
|---|
| 2026.08.04 | ₩133,448 | ₩133,635 | ₩132,541 | ₩133,235 | -0.16% | 20.5만 |
|---|
| 2026.08.03 | ₩134,248 | ₩134,916 | ₩132,528 | ₩133,288 | -0.72% | 12.1만 |
|---|
| 2026.07.31 | ₩133,888 | ₩134,168 | ₩132,461 | ₩133,755 | -0.10% | 12.3만 |
|---|
| 2026.07.30 | ₩134,502 | ₩135,156 | ₩133,808 | ₩135,062 | +0.42% | 17.7만 |
|---|
| 2026.07.29 | ₩137,237 | ₩137,717 | ₩136,263 | ₩136,650 | -0.43% | 17.7만 |
|---|
| 2026.07.28 | ₩135,889 | ₩137,944 | ₩135,796 | ₩137,210 | +0.97% | 16.3만 |
|---|
| 2026.07.27 | ₩134,008 | ₩135,049 | ₩133,288 | ₩134,075 | +0.05% | 23.5만 |
|---|
| 2026.07.24 | ₩133,288 | ₩133,795 | ₩133,074 | ₩133,261 | -0.02% | 16.3만 |
|---|
| 2026.07.23 | ₩130,873 | ₩132,594 | ₩130,526 | ₩132,461 | +1.21% | 30만 |
|---|
| 2026.07.22 | ₩132,341 | ₩132,341 | ₩130,633 | ₩131,060 | -0.97% | 7.1만 |
|---|
| 2026.07.21 | ₩130,140 | ₩131,914 | ₩129,899 | ₩131,687 | +1.19% | 12.1만 |
|---|
| 2026.07.20 | ₩132,421 | ₩132,648 | ₩130,887 | ₩130,900 | -1.15% | 7.1만 |
|---|
| 2026.07.17 | ₩132,808 | ₩134,435 | ₩132,261 | ₩132,354 | -0.34% | 10.9만 |
|---|
| 2026.07.16 | ₩131,594 | ₩133,288 | ₩131,527 | ₩132,968 | +1.04% | 10.7만 |
|---|
| 2026.07.15 | ₩129,779 | ₩131,247 | ₩129,566 | ₩130,646 | +0.67% | 15.3만 |
|---|
| 2026.07.14 | ₩131,554 | ₩131,567 | ₩130,073 | ₩130,286 | -0.96% | 16.6만 |
|---|
| 2026.07.13 | ₩132,341 | ₩133,261 | ₩131,754 | ₩132,354 | +0.01% | 9.2만 |
|---|
| 2026.07.10 | ₩133,795 | ₩133,795 | ₩132,087 | ₩132,354 | -1.08% | 14.3만 |
|---|
| 2026.07.09 | ₩133,128 | ₩134,168 | ₩132,834 | ₩133,328 | +0.15% | 25.2만 |
|---|
| 2026.07.08 | ₩134,489 | ₩134,782 | ₩133,688 | ₩133,742 | -0.56% | 10.4만 |
|---|
| 2026.07.07 | ₩136,063 | ₩136,343 | ₩135,156 | ₩135,556 | -0.37% | 19.5만 |
|---|
| 2026.07.06 | ₩135,022 | ₩135,142 | ₩132,648 | ₩134,022 | -0.74% | 41.7만 |
|---|
| 2026.07.02 | ₩132,968 | ₩135,663 | ₩132,968 | ₩135,462 | +1.88% | 14.7만 |
|---|
| 2026.07.01 | ₩131,634 | ₩131,981 | ₩130,807 | ₩131,607 | -0.02% | 9.4만 |
|---|
| 2026.06.30 | ₩133,168 | ₩133,168 | ₩130,606 | ₩131,247 | -1.44% | 61.2만 |
|---|
| 2026.06.29 | ₩132,608 | ₩132,861 | ₩132,114 | ₩132,741 | +0.10% | 247.3만 |
|---|
| 2026.06.26 | ₩129,352 | ₩132,261 | ₩129,352 | ₩131,927 | +1.99% | 94.3만 |
|---|
| 2026.06.25 | ₩127,778 | ₩130,380 | ₩127,778 | ₩129,219 | +1.13% | 17.9만 |
|---|
| 2026.06.24 | ₩127,551 | ₩128,379 | ₩126,844 | ₩127,418 | -0.10% | 15.5만 |
|---|
| 2026.06.23 | ₩125,857 | ₩126,551 | ₩125,724 | ₩126,524 | +0.53% | 10.2만 |
|---|
| 2026.06.22 | ₩124,016 | ₩125,150 | ₩124,003 | ₩124,710 | +0.56% | 52.5만 |
|---|
| 2026.06.18 | ₩125,177 | ₩125,323 | ₩123,429 | ₩124,029 | -0.92% | 88.9만 |
|---|
| 2026.06.17 | ₩126,217 | ₩126,524 | ₩124,443 | ₩124,870 | -1.07% | 38만 |
|---|
| 2026.06.16 | ₩126,831 | ₩126,938 | ₩125,617 | ₩126,297 | -0.42% | 88.5만 |
|---|
| 2026.06.15 | ₩127,458 | ₩127,458 | ₩125,950 | ₩126,511 | -0.74% | 24.6만 |
|---|
| 2026.06.12 | ₩128,899 | ₩129,152 | ₩127,978 | ₩128,405 | -0.38% | 22.4만 |
|---|
| 2026.06.11 | ₩127,631 | ₩129,379 | ₩127,351 | ₩128,712 | +0.85% | 62.6만 |
|---|
| 2026.06.10 | ₩128,392 | ₩128,552 | ₩126,951 | ₩127,124 | -0.99% | 17.8만 |
|---|
| 2026.06.09 | ₩127,538 | ₩128,565 | ₩127,485 | ₩128,365 | +0.65% | 14.4만 |
|---|
| 2026.06.08 | ₩127,365 | ₩128,218 | ₩126,764 | ₩126,898 | -0.37% | 19.6만 |
|---|
| 2026.06.05 | ₩127,752 | ₩128,699 | ₩127,325 | ₩127,578 | -0.14% | 26만 |
|---|
| 2026.06.04 | ₩125,510 | ₩127,285 | ₩125,510 | ₩126,844 | +1.06% | 11만 |
|---|
| 2026.06.03 | ₩122,255 | ₩123,603 | ₩122,122 | ₩123,109 | +0.70% | 6.9만 |
|---|
| 2026.06.02 | ₩122,989 | ₩123,149 | ₩121,895 | ₩122,629 | -0.29% | 13.1만 |
|---|
| 2026.06.01 | ₩124,790 | ₩125,057 | ₩123,576 | ₩124,043 | -0.60% | 12.1만 |
|---|
| 2026.05.29 | ₩126,938 | ₩127,004 | ₩125,830 | ₩126,071 | -0.68% | 10.6만 |
|---|
| 2026.05.28 | ₩125,377 | ₩127,071 | ₩125,377 | ₩126,764 | +1.11% | 5.4만 |
|---|
| 2026.05.27 | ₩125,457 | ₩126,631 | ₩125,310 | ₩125,604 | +0.12% | 5.3만 |
|---|
| 2026.05.26 | ₩126,484 | ₩126,618 | ₩125,337 | ₩125,430 | -0.83% | 8.4만 |
|---|
| 2026.05.22 | ₩125,964 | ₩126,871 | ₩125,937 | ₩126,524 | +0.44% | 7.6만 |
|---|
| 2026.05.21 | ₩124,296 | ₩125,737 | ₩123,536 | ₩125,577 | +1.03% | 5.4만 |
|---|
| 2026.05.20 | ₩124,630 | ₩125,230 | ₩124,096 | ₩124,736 | +0.09% | 5.6만 |
|---|
| 2026.05.19 | ₩123,296 | ₩124,883 | ₩122,802 | ₩124,296 | +0.81% | 15.4만 |
|---|
| 2026.05.18 | ₩122,375 | ₩123,322 | ₩122,375 | ₩123,322 | +0.77% | 7.4만 |
|---|
| 2026.05.15 | ₩123,896 | ₩124,149 | ₩122,482 | ₩122,695 | -0.97% | 17.4만 |
|---|
| 2026.05.14 | ₩124,496 | ₩124,496 | ₩123,683 | ₩123,963 | -0.43% | 7.4만 |
|---|
| 2026.05.13 | ₩123,002 | ₩124,323 | ₩122,962 | ₩124,256 | +1.02% | 27.7만 |
|---|
| 2026.05.12 | ₩121,962 | ₩124,043 | ₩121,802 | ₩123,629 | +1.37% | 13.2만 |
|---|
| 2026.05.11 | ₩122,148 | ₩123,242 | ₩121,388 | ₩121,748 | -0.33% | 17.6만 |
|---|
| 2026.05.08 | ₩122,922 | ₩123,082 | ₩121,975 | ₩122,202 | -0.59% | 12만 |
|---|
| 2026.05.07 | ₩123,603 | ₩124,003 | ₩122,482 | ₩122,735 | -0.70% | 7.5만 |
|---|
| 2026.05.06 | ₩123,869 | ₩124,336 | ₩123,442 | ₩123,883 | +0.01% | 6.3만 |
|---|
| 2026.05.05 | ₩123,122 | ₩123,416 | ₩122,669 | ₩123,189 | +0.05% | 8.5만 |
|---|
| 2026.05.04 | ₩122,749 | ₩123,176 | ₩122,308 | ₩122,695 | -0.04% | 5.4만 |
|---|
| 2026.05.01 | ₩124,056 | ₩124,403 | ₩123,282 | ₩123,282 | -0.62% | 5만 |
|---|
| 2026.04.30 | ₩122,135 | ₩124,190 | ₩122,135 | ₩123,976 | +1.51% | 20.9만 |
|---|
| 2026.04.29 | ₩120,934 | ₩121,428 | ₩120,441 | ₩121,068 | +0.11% | 10.3만 |
|---|
| 2026.04.28 | ₩122,695 | ₩122,855 | ₩122,015 | ₩122,268 | -0.35% | 7.2만 |
|---|
| 2026.04.27 | ₩122,575 | ₩123,656 | ₩122,295 | ₩122,335 | -0.20% | 8.5만 |
|---|
| 2026.04.24 | ₩123,562 | ₩123,603 | ₩122,482 | ₩123,096 | -0.38% | 19.4만 |
|---|
| 2026.04.23 | ₩124,483 | ₩124,803 | ₩123,469 | ₩124,430 | -0.04% | 5.5만 |
|---|
| 2026.04.22 | ₩124,963 | ₩125,524 | ₩124,416 | ₩124,790 | -0.14% | 10.2만 |
|---|
| 2026.04.21 | ₩126,764 | ₩126,764 | ₩124,616 | ₩124,723 | -1.61% | 9.6만 |
|---|
| 2026.04.20 | ₩127,405 | ₩127,405 | ₩126,431 | ₩126,631 | -0.61% | 18.4만 |
|---|
| 2026.04.17 | ₩126,684 | ₩128,072 | ₩126,684 | ₩127,805 | +0.88% | 5.6만 |
|---|
| 2026.04.16 | ₩126,364 | ₩126,631 | ₩125,470 | ₩125,697 | -0.53% | 13.5만 |
|---|
| 2026.04.15 | ₩127,725 | ₩127,818 | ₩126,217 | ₩126,831 | -0.70% | 7.3만 |
|---|
| 2026.04.14 | ₩126,578 | ₩127,978 | ₩126,284 | ₩127,311 | +0.58% | 9.3만 |
|---|
| 2026.04.13 | ₩125,484 | ₩126,764 | ₩125,190 | ₩126,738 | +1.00% | 5만 |
|---|
| 2026.04.10 | ₩127,898 | ₩128,085 | ₩125,924 | ₩126,177 | -1.35% | 7만 |
|---|
| 2026.04.09 | ₩126,804 | ₩128,098 | ₩126,377 | ₩127,471 | +0.53% | 7.2만 |
|---|
| 2026.04.08 | ₩127,044 | ₩127,658 | ₩126,311 | ₩127,618 | +0.45% | 8.9만 |
|---|
| 2026.04.07 | ₩125,017 | ₩125,070 | ₩123,482 | ₩125,057 | +0.03% | 10.3만 |
|---|
| 2026.04.06 | ₩125,190 | ₩125,710 | ₩124,777 | ₩125,110 | -0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩124,977 | ₩126,738 | ₩124,550 | ₩125,550 | +0.46% | 81.4만 |
|---|
| 2026.04.01 | ₩125,590 | ₩126,804 | ₩125,404 | ₩126,097 | +0.40% | 19.9만 |
|---|
| 2026.03.31 | ₩123,296 | ₩124,963 | ₩123,109 | ₩124,790 | +1.21% | 27.7만 |
|---|
| 2026.03.30 | ₩122,629 | ₩122,815 | ₩122,015 | ₩122,388 | -0.20% | 65.2만 |
|---|
| 2026.03.27 | ₩123,229 | ₩123,509 | ₩121,455 | ₩121,641 | -1.29% | 13.6만 |
|---|
| 2026.03.26 | ₩123,256 | ₩124,323 | ₩123,042 | ₩123,256 | 0.00% | 9.6만 |
|---|
| 2026.03.25 | ₩123,549 | ₩124,176 | ₩123,109 | ₩123,803 | +0.21% | 9.3만 |
|---|
| 2026.03.24 | ₩121,748 | ₩122,895 | ₩121,308 | ₩122,429 | +0.56% | 7.5만 |
|---|
| 2026.03.23 | ₩123,456 | ₩123,536 | ₩122,015 | ₩122,375 | -0.88% | 27.7만 |
|---|
| 2026.03.20 | ₩123,149 | ₩123,576 | ₩121,308 | ₩121,975 | -0.95% | 10.7만 |
|---|
| 2026.03.19 | ₩123,189 | ₩124,203 | ₩122,935 | ₩123,549 | +0.29% | 10.7만 |
|---|
| 2026.03.18 | ₩125,497 | ₩125,497 | ₩123,709 | ₩123,936 | -1.24% | 19.2만 |
|---|
| 2026.03.17 | ₩127,311 | ₩127,885 | ₩126,204 | ₩126,337 | -0.76% | 20.3만 |
|---|
| 2026.03.16 | ₩126,471 | ₩127,431 | ₩126,471 | ₩127,111 | +0.51% | 24.8만 |
|---|
| 2026.03.13 | ₩127,084 | ₩127,925 | ₩125,750 | ₩125,804 | -1.01% | 14.7만 |
|---|
| 2026.03.12 | ₩127,765 | ₩128,045 | ₩126,324 | ₩126,444 | -1.03% | 28.9만 |
|---|
| 2026.03.11 | ₩128,552 | ₩128,845 | ₩127,805 | ₩128,472 | -0.06% | 9.6만 |
|---|
| 2026.03.10 | ₩129,833 | ₩130,233 | ₩128,966 | ₩128,966 | -0.67% | 14.6만 |
|---|
| 2026.03.09 | ₩127,405 | ₩130,019 | ₩126,924 | ₩129,899 | +1.96% | 36.4만 |
|---|
| 2026.03.06 | ₩128,338 | ₩128,859 | ₩127,245 | ₩128,645 | +0.24% | 194.2만 |
|---|
| 2026.03.05 | ₩130,900 | ₩130,993 | ₩128,619 | ₩129,512 | -1.06% | 28만 |
|---|
| 2026.03.04 | ₩132,301 | ₩132,888 | ₩131,354 | ₩132,568 | +0.20% | 8.5만 |
|---|
| 2026.03.03 | ₩131,514 | ₩132,474 | ₩130,260 | ₩131,954 | +0.33% | 22.1만 |
|---|
| 2026.03.02 | ₩134,182 | ₩134,755 | ₩133,421 | ₩133,782 | -0.30% | 22.5만 |
|---|
| 2026.02.27 | ₩133,755 | ₩135,783 | ₩133,715 | ₩135,689 | +1.45% | 13만 |
|---|
| 2026.02.26 | ₩134,208 | ₩134,355 | ₩132,768 | ₩133,822 | -0.29% | 11.2만 |
|---|
| 2026.02.25 | ₩134,502 | ₩135,316 | ₩134,208 | ₩134,449 | -0.04% | 16.7만 |
|---|
| 2026.02.24 | ₩134,595 | ₩134,809 | ₩134,275 | ₩134,288 | -0.23% | 19.1만 |
|---|
| 2026.02.23 | ₩134,035 | ₩134,835 | ₩133,875 | ₩134,675 | +0.48% | 12.5만 |
|---|
| 2026.02.20 | ₩134,182 | ₩134,382 | ₩133,355 | ₩134,008 | -0.13% | 16만 |
|---|
| 2026.02.19 | ₩134,582 | ₩134,582 | ₩133,501 | ₩134,435 | -0.11% | 19.2만 |
|---|
| 2026.02.18 | ₩134,795 | ₩134,862 | ₩134,208 | ₩134,662 | -0.10% | 12.6만 |
|---|
| 2026.02.17 | ₩134,822 | ₩135,729 | ₩134,475 | ₩134,982 | +0.12% | 415.6만 |
|---|
| 2026.02.13 | ₩133,928 | ₩135,422 | ₩133,928 | ₩134,675 | +0.56% | 10.9만 |
|---|
| 2026.02.12 | ₩133,728 | ₩134,489 | ₩133,048 | ₩133,595 | -0.10% | 38.9만 |
|---|
| 2026.02.11 | ₩132,954 | ₩133,955 | ₩132,234 | ₩133,888 | +0.70% | 15.3만 |
|---|
| 2026.02.10 | ₩133,862 | ₩133,942 | ₩132,701 | ₩132,834 | -0.77% | 27만 |
|---|
| 2026.02.09 | ₩134,155 | ₩134,409 | ₩132,901 | ₩133,181 | -0.73% | 30.7만 |
|---|
| 2026.02.06 | ₩132,461 | ₩133,955 | ₩132,407 | ₩133,888 | +1.08% | 13.6만 |
|---|
| 2026.02.05 | ₩131,687 | ₩132,981 | ₩131,327 | ₩131,474 | -0.16% | 41만 |
|---|
| 2026.02.04 | ₩131,887 | ₩133,088 | ₩131,620 | ₩132,621 | +0.56% | 24.4만 |
|---|
| 2026.02.03 | ₩131,874 | ₩133,408 | ₩130,726 | ₩130,913 | -0.73% | 35.8만 |
|---|
| 2026.02.02 | ₩131,634 | ₩132,741 | ₩131,620 | ₩132,501 | +0.66% | 34.1만 |
|---|
| 2026.01.30 | ₩131,380 | ₩131,860 | ₩130,820 | ₩131,767 | +0.29% | 18.6만 |
|---|
| 2026.01.29 | ₩131,500 | ₩131,727 | ₩130,940 | ₩131,273 | -0.17% | 74.2만 |
|---|
| 2026.01.28 | ₩131,754 | ₩132,074 | ₩130,633 | ₩131,207 | -0.42% | 286.1만 |
|---|
| 2026.01.27 | ₩132,968 | ₩134,075 | ₩132,888 | ₩133,048 | +0.06% | 65.2만 |
|---|
| 2026.01.26 | ₩133,501 | ₩134,382 | ₩133,275 | ₩134,182 | +0.51% | 11.7만 |
|---|
| 2026.01.23 | ₩133,581 | ₩133,581 | ₩132,701 | ₩133,235 | -0.26% | 8.9만 |
|---|
| 2026.01.22 | ₩132,848 | ₩134,128 | ₩132,848 | ₩133,435 | +0.44% | 11.3만 |
|---|
| 2026.01.21 | ₩131,127 | ₩133,248 | ₩130,780 | ₩133,128 | +1.53% | 16.6만 |
|---|
| 2026.01.20 | ₩130,220 | ₩131,607 | ₩129,593 | ₩131,193 | +0.75% | 38.6만 |
|---|
| 2026.01.16 | ₩132,367 | ₩132,394 | ₩131,807 | ₩131,900 | -0.35% | 15.8만 |
|---|
| 2026.01.15 | ₩133,168 | ₩133,168 | ₩131,313 | ₩132,327 | -0.63% | 23.1만 |
|---|
| 2026.01.14 | ₩132,674 | ₩133,688 | ₩132,501 | ₩133,635 | +0.72% | 77만 |
|---|
| 2026.01.13 | ₩133,074 | ₩133,074 | ₩131,567 | ₩132,367 | -0.53% | 15.8만 |
|---|
| 2026.01.12 | ₩133,101 | ₩133,208 | ₩132,047 | ₩132,954 | -0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩133,608 | ₩133,902 | ₩132,794 | ₩132,888 | -0.54% | 21.5만 |
|---|
| 2026.01.08 | ₩133,995 | ₩134,715 | ₩132,714 | ₩133,074 | -0.69% | 50.6만 |
|---|
| 2026.01.07 | ₩133,235 | ₩134,609 | ₩133,235 | ₩134,048 | +0.61% | 13.5만 |
|---|
| 2026.01.06 | ₩130,900 | ₩133,061 | ₩130,873 | ₩132,914 | +1.54% | 89.7만 |
|---|
| 2026.01.05 | ₩129,926 | ₩130,420 | ₩128,579 | ₩130,393 | +0.36% | 26.5만 |
|---|
| 2026.01.02 | ₩130,126 | ₩130,526 | ₩129,206 | ₩130,380 | +0.19% | 15.4만 |
|---|
| 2025.12.31 | ₩130,526 | ₩130,526 | ₩129,886 | ₩129,939 | -0.45% | 16.8만 |
|---|
| 2025.12.30 | ₩130,713 | ₩130,873 | ₩130,260 | ₩130,460 | -0.19% | 16.3만 |
|---|
| 2025.12.29 | ₩130,940 | ₩131,087 | ₩130,593 | ₩130,660 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩130,767 | ₩131,020 | ₩130,486 | ₩130,993 | +0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩130,433 | ₩130,873 | ₩130,433 | ₩130,860 | +0.33% | 8.3만 |
|---|
| 2025.12.23 | ₩130,166 | ₩130,793 | ₩130,086 | ₩130,206 | +0.03% | 10.3만 |
|---|
| 2025.12.22 | ₩129,019 | ₩129,966 | ₩128,712 | ₩129,793 | +0.60% | 14.5만 |
|---|
| 2025.12.19 | ₩128,645 | ₩129,886 | ₩128,565 | ₩129,366 | +0.56% | 21.5만 |
|---|
| 2025.12.18 | ₩128,392 | ₩129,259 | ₩128,165 | ₩128,245 | -0.11% | 15.4만 |
|---|
| 2025.12.17 | ₩128,725 | ₩128,979 | ₩128,098 | ₩128,165 | -0.44% | 12.7만 |
|---|
| 2025.12.16 | ₩130,206 | ₩130,206 | ₩127,912 | ₩128,725 | -1.14% | 21.9만 |
|---|
| 2025.12.15 | ₩129,926 | ₩131,100 | ₩129,859 | ₩131,033 | +0.85% | 12만 |
|---|
| 2025.12.12 | ₩129,392 | ₩129,673 | ₩128,925 | ₩129,312 | -0.06% | 19.7만 |
|---|
| 2025.12.11 | ₩128,952 | ₩129,873 | ₩128,539 | ₩129,406 | +0.35% | 13.6만 |
|---|
| 2025.12.10 | ₩126,844 | ₩128,419 | ₩126,658 | ₩128,365 | +1.20% | 11.5만 |
|---|
| 2025.12.09 | ₩128,085 | ₩128,432 | ₩126,391 | ₩126,404 | -1.31% | 14.2만 |
|---|
| 2025.12.08 | ₩129,099 | ₩129,099 | ₩127,471 | ₩127,778 | -1.02% | 14.7만 |
|---|
| 2025.12.05 | ₩129,886 | ₩129,993 | ₩128,659 | ₩128,966 | -0.71% | 12.8만 |
|---|
| 2025.12.04 | ₩130,326 | ₩130,353 | ₩128,992 | ₩129,219 | -0.85% | 17.1만 |
|---|
| 2025.12.03 | ₩130,006 | ₩130,500 | ₩129,873 | ₩130,220 | +0.16% | 13.9만 |
|---|
| 2025.12.02 | ₩130,166 | ₩130,286 | ₩129,379 | ₩129,593 | -0.44% | 10.3만 |
|---|
| 2025.12.01 | ₩131,340 | ₩131,820 | ₩129,793 | ₩129,913 | -1.09% | 37.7만 |
|---|
| 2025.11.28 | ₩131,954 | ₩132,047 | ₩131,140 | ₩131,700 | -0.19% | 9.1만 |
|---|
| 2025.11.26 | ₩132,141 | ₩132,594 | ₩132,061 | ₩132,287 | +0.11% | 13.5만 |
|---|
| 2025.11.25 | ₩129,953 | ₩132,394 | ₩129,953 | ₩132,327 | +1.83% | 17.3만 |
|---|
| 2025.11.24 | ₩129,246 | ₩130,113 | ₩128,899 | ₩129,472 | +0.18% | 16.7만 |
|---|
| 2025.11.21 | ₩127,511 | ₩130,073 | ₩127,151 | ₩129,206 | +1.33% | 50.5만 |
|---|
| 2025.11.20 | ₩127,952 | ₩128,338 | ₩126,484 | ₩126,578 | -1.07% | 44만 |
|---|
| 2025.11.19 | ₩128,005 | ₩128,138 | ₩127,031 | ₩127,605 | -0.31% | 15.5만 |
|---|
| 2025.11.18 | ₩127,405 | ₩128,312 | ₩126,991 | ₩127,885 | +0.38% | 27.4만 |
|---|
| 2025.11.17 | ₩127,258 | ₩128,645 | ₩127,124 | ₩127,378 | +0.09% | 15.5만 |
|---|
| 2025.11.14 | ₩127,938 | ₩128,432 | ₩127,285 | ₩127,551 | -0.30% | 23.3만 |
|---|
| 2025.11.13 | ₩128,085 | ₩129,593 | ₩127,792 | ₩128,352 | +0.21% | 24만 |
|---|
| 2025.11.12 | ₩127,191 | ₩128,739 | ₩127,191 | ₩128,485 | +1.02% | 16.4만 |
|---|
| 2025.11.11 | ₩124,550 | ₩126,991 | ₩124,523 | ₩126,898 | +1.89% | 16.6만 |
|---|
| 2025.11.10 | ₩122,935 | ₩124,043 | ₩122,815 | ₩123,963 | +0.84% | 12.4만 |
|---|
| 2025.11.07 | ₩122,509 | ₩122,815 | ₩121,708 | ₩122,802 | +0.24% | 7.5만 |
|---|
| 2025.11.06 | ₩122,215 | ₩122,709 | ₩121,935 | ₩122,562 | +0.28% | 15.3만 |
|---|
| 2025.11.05 | ₩121,508 | ₩122,615 | ₩121,335 | ₩122,268 | +0.63% | 18.5만 |
|---|
| 2025.11.04 | ₩120,841 | ₩122,322 | ₩120,774 | ₩121,908 | +0.88% | 13.9만 |
|---|
| 2025.11.03 | ₩121,335 | ₩121,882 | ₩120,547 | ₩121,681 | +0.29% | 25.9만 |
|---|
| 2025.10.31 | ₩121,028 | ₩121,855 | ₩120,774 | ₩121,601 | +0.47% | 12.9만 |
|---|
| 2025.10.30 | ₩121,455 | ₩122,495 | ₩121,268 | ₩121,802 | +0.29% | 11만 |
|---|
| 2025.10.29 | ₩122,695 | ₩122,749 | ₩121,215 | ₩121,561 | -0.92% | 12.3만 |
|---|
| 2025.10.28 | ₩123,576 | ₩123,576 | ₩122,535 | ₩122,615 | -0.78% | 11.3만 |
|---|
| 2025.10.27 | ₩123,616 | ₩123,883 | ₩123,056 | ₩123,869 | +0.21% | 9.8만 |
|---|
| 2025.10.24 | ₩124,029 | ₩124,216 | ₩123,616 | ₩123,656 | -0.30% | 12.3만 |
|---|
| 2025.10.23 | ₩123,416 | ₩124,003 | ₩123,402 | ₩123,816 | +0.32% | 12.3만 |
|---|
| 2025.10.22 | ₩123,936 | ₩124,403 | ₩123,696 | ₩123,816 | -0.10% | 15.1만 |
|---|
| 2025.10.21 | ₩123,376 | ₩123,869 | ₩122,962 | ₩123,456 | +0.06% | 16만 |
|---|
| 2025.10.20 | ₩122,615 | ₩123,669 | ₩122,615 | ₩123,429 | +0.66% | 69만 |
|---|
| 2025.10.17 | ₩121,174 | ₩122,602 | ₩121,174 | ₩122,402 | +1.01% | 23.5만 |
|---|
| 2025.10.16 | ₩121,868 | ₩122,442 | ₩121,495 | ₩121,815 | -0.04% | 48.4만 |
|---|
| 2025.10.15 | ₩120,788 | ₩121,708 | ₩120,641 | ₩121,495 | +0.59% | 9.5만 |
|---|
| 2025.10.14 | ₩120,654 | ₩121,708 | ₩120,387 | ₩121,348 | +0.57% | 11.5만 |
|---|
| 2025.10.13 | ₩121,028 | ₩121,788 | ₩120,801 | ₩121,081 | +0.04% | 21.2만 |
|---|
| 2025.10.10 | ₩123,242 | ₩123,256 | ₩120,961 | ₩121,241 | -1.62% | 33만 |
|---|