시장 데이터를 불러오는 중
전체 종목
iShares U.S. Healthcare ETF 과거 주가
iShares U.S. Healthcare ETF · IYH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Healthcare ETF · IYH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,726 | ₩96,776 | ₩94,726 | ₩96,669 | +2.05% | 93.1만 |
| 2026.10.08 | ₩95,088 | ₩95,195 | ₩93,413 | ₩95,034 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,994 | ₩96,468 | ₩94,887 | ₩95,543 | +0.58% | 31만 |
| 2026.10.06 | ₩95,503 | ₩95,959 | ₩93,989 | ₩94,699 | -0.84% | 40.1만 |
| 2026.10.05 | ₩94,244 | ₩95,249 | ₩93,976 | ₩95,021 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,619 | ₩94,619 | ₩93,922 | ₩94,337 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,651 | ₩95,852 | ₩94,257 | ₩94,337 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,763 | ₩97,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,892 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩97,071 | ₩97,620 | ₩96,039 | ₩97,031 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,535 | ₩97,687 | ₩96,535 | ₩97,379 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,749 | ₩97,205 | ₩95,986 | ₩97,071 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,825 | ₩97,419 | ₩95,825 | ₩96,589 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,629 | ₩97,232 | ₩95,543 | ₩95,865 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,825 | ₩97,044 | ₩95,396 | ₩96,589 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩95,275 | ₩96,254 | ₩94,793 | ₩95,959 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩95,369 | ₩95,731 | ₩95,048 | ₩95,369 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩95,369 | ₩95,704 | ₩95,007 | ₩95,637 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,793 | ₩95,369 | ₩94,579 | ₩94,833 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,619 | ₩94,873 | ₩93,895 | ₩94,659 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩95,048 | ₩95,476 | ₩94,592 | ₩94,967 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,418 | ₩94,659 | ₩93,587 | ₩93,694 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩94,257 | ₩94,565 | ₩93,788 | ₩93,801 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,713 | ₩94,739 | ₩94,257 | ₩94,378 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,503 | ₩95,557 | ₩94,619 | ₩94,686 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩97,004 | ₩97,527 | ₩96,857 | ₩97,017 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩98,357 | ₩98,384 | ₩96,910 | ₩98,022 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩97,379 | ₩98,599 | ₩97,379 | ₩97,835 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,728 | ₩98,103 | ₩96,669 | ₩96,991 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩96,361 | ₩96,749 | ₩95,731 | ₩96,508 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩97,151 | ₩97,151 | ₩96,589 | ₩96,897 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,527 | ₩98,143 | ₩97,272 | ₩97,326 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,840 | ₩99,041 | ₩98,331 | ₩98,357 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,920 | ₩99,644 | ₩98,679 | ₩99,336 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,920 | ₩99,108 | ₩98,277 | ₩98,947 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,567 | ₩99,577 | ₩97,567 | ₩99,014 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,773 | ₩99,362 | ₩97,741 | ₩97,795 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,594 | ₩99,952 | ₩97,594 | ₩99,604 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,503 | ₩96,347 | ₩95,316 | ₩96,039 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩94,190 | ₩94,967 | ₩93,801 | ₩94,605 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,833 | ₩94,860 | ₩94,190 | ₩94,672 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,999 | ₩95,999 | ₩95,007 | ₩95,289 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,431 | ₩95,570 | ₩93,922 | ₩95,369 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩95,128 | ₩95,892 | ₩94,820 | ₩94,994 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,681 | ₩95,342 | ₩93,654 | ₩95,329 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,743 | ₩93,815 | ₩92,167 | ₩93,801 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,587 | ₩94,150 | ₩92,113 | ₩92,783 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,461 | ₩93,306 | ₩91,832 | ₩92,595 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩91,349 | ₩91,644 | ₩90,733 | ₩91,443 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩92,126 | ₩92,703 | ₩90,934 | ₩91,443 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,698 | ₩91,925 | ₩90,532 | ₩91,577 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩92,019 | ₩92,368 | ₩91,229 | ₩92,220 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩94,043 | ₩94,579 | ₩93,413 | ₩93,627 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,440 | ₩94,847 | ₩93,440 | ₩94,190 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,979 | ₩92,810 | ₩91,684 | ₩92,086 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,590 | ₩92,073 | ₩91,229 | ₩91,671 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩90,116 | ₩91,215 | ₩89,956 | ₩91,095 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,652 | ₩90,693 | ₩89,714 | ₩89,942 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,870 | ₩90,411 | ₩88,683 | ₩90,344 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,706 | ₩91,014 | ₩89,714 | ₩89,768 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩91,054 | ₩92,341 | ₩90,746 | ₩90,853 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,505 | ₩91,818 | ₩90,277 | ₩91,282 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,977 | ₩89,969 | ₩88,937 | ₩89,527 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩90,183 | ₩90,371 | ₩89,125 | ₩89,433 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,853 | ₩91,577 | ₩90,545 | ₩91,121 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩92,046 | ₩92,059 | ₩90,666 | ₩90,974 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,724 | ₩92,662 | ₩91,550 | ₩91,952 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,435 | ₩92,716 | ₩91,832 | ₩91,872 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩93,399 | ₩93,708 | ₩92,904 | ₩93,225 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,636 | ₩92,649 | ₩90,853 | ₩91,885 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩91,041 | ₩92,810 | ₩90,840 | ₩92,743 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩90,264 | ₩90,545 | ₩89,781 | ₩90,371 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩91,121 | ₩91,188 | ₩89,446 | ₩89,795 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,733 | ₩91,068 | ₩90,438 | ₩91,028 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩88,281 | ₩90,760 | ₩88,281 | ₩90,639 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩87,007 | ₩88,830 | ₩87,007 | ₩87,986 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,391 | ₩87,316 | ₩86,163 | ₩86,619 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,413 | ₩85,949 | ₩85,185 | ₩85,801 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩84,301 | ₩84,917 | ₩84,019 | ₩84,662 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,904 | ₩84,904 | ₩83,577 | ₩83,992 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩85,332 | ₩85,667 | ₩84,193 | ₩84,595 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩86,163 | ₩86,203 | ₩85,172 | ₩85,721 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩86,244 | ₩86,244 | ₩85,158 | ₩85,788 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩87,101 | ₩87,101 | ₩86,203 | ₩86,404 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩86,110 | ₩87,209 | ₩85,909 | ₩86,579 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩87,182 | ₩87,182 | ₩85,882 | ₩85,882 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,445 | ₩87,209 | ₩86,337 | ₩87,007 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩86,136 | ₩86,833 | ₩85,708 | ₩85,842 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,404 | ₩87,061 | ₩86,043 | ₩86,083 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,850 | ₩86,083 | ₩84,703 | ₩85,734 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,371 | ₩83,523 | ₩82,358 | ₩83,322 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,827 | ₩83,028 | ₩81,996 | ₩82,532 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,818 | ₩83,966 | ₩83,188 | ₩83,483 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩85,091 | ₩85,131 | ₩84,274 | ₩84,461 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩84,140 | ₩85,319 | ₩84,100 | ₩85,118 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,818 | ₩84,662 | ₩83,617 | ₩83,885 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,595 | ₩84,595 | ₩83,657 | ₩83,751 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,939 | ₩84,716 | ₩83,698 | ₩84,394 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,733 | ₩83,577 | ₩82,157 | ₩83,470 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,987 | ₩83,296 | ₩82,438 | ₩82,934 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,889 | ₩83,242 | ₩81,446 | ₩82,867 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩81,339 | ₩82,023 | ₩81,178 | ₩81,942 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,532 | ₩82,840 | ₩81,527 | ₩81,621 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,760 | ₩83,081 | ₩82,264 | ₩82,639 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,996 | ₩82,880 | ₩81,862 | ₩82,719 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩81,031 | ₩82,666 | ₩80,830 | ₩82,264 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,977 | ₩81,781 | ₩80,482 | ₩80,709 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,755 | ₩81,889 | ₩80,790 | ₩80,964 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩82,130 | ₩82,425 | ₩81,487 | ₩81,674 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩82,157 | ₩82,666 | ₩81,982 | ₩82,358 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,982 | ₩82,170 | ₩81,473 | ₩81,996 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,406 | ₩81,875 | ₩81,406 | ₩81,701 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,425 | ₩82,559 | ₩81,808 | ₩81,835 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,857 | ₩82,344 | ₩80,857 | ₩82,116 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩80,106 | ₩80,589 | ₩79,905 | ₩80,374 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,487 | ₩81,567 | ₩80,696 | ₩80,924 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,884 | ₩81,835 | ₩80,843 | ₩80,843 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,822 | ₩81,822 | ₩80,964 | ₩81,286 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,518 | ₩82,599 | ₩81,741 | ₩82,331 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,719 | ₩83,296 | ₩82,438 | ₩82,679 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,617 | ₩83,698 | ₩82,331 | ₩82,331 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,724 | ₩83,845 | ₩83,068 | ₩83,188 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩83,162 | ₩84,126 | ₩83,162 | ₩83,952 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩83,202 | ₩83,657 | ₩82,559 | ₩82,719 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,979 | ₩84,153 | ₩82,974 | ₩83,470 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩83,121 | ₩84,354 | ₩83,121 | ₩83,939 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,626 | ₩83,403 | ₩82,344 | ₩83,376 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩84,207 | ₩84,207 | ₩82,626 | ₩82,800 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,671 | ₩84,421 | ₩83,403 | ₩83,899 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,416 | ₩84,180 | ₩83,148 | ₩84,167 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,612 | ₩82,626 | ₩81,500 | ₩82,451 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩82,331 | ₩82,853 | ₩82,116 | ₩82,411 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,612 | ₩83,523 | ₩82,304 | ₩82,612 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩83,041 | ₩83,765 | ₩82,760 | ₩83,242 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,446 | ₩82,652 | ₩81,433 | ₩82,599 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩81,085 | ₩81,299 | ₩80,656 | ₩80,870 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,969 | ₩81,969 | ₩80,361 | ₩80,482 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,915 | ₩82,585 | ₩81,848 | ₩81,929 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,848 | ₩82,411 | ₩81,674 | ₩82,197 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,750 | ₩81,527 | ₩80,535 | ₩81,232 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩82,023 | ₩82,384 | ₩81,232 | ₩81,339 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,875 | ₩82,224 | ₩80,870 | ₩81,232 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩82,090 | ₩82,733 | ₩81,781 | ₩81,982 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩83,054 | ₩83,054 | ₩82,130 | ₩82,264 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,448 | ₩84,783 | ₩83,510 | ₩83,537 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩84,113 | ₩84,863 | ₩84,113 | ₩84,461 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,475 | ₩85,105 | ₩83,698 | ₩83,765 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩85,051 | ₩85,306 | ₩83,872 | ₩83,952 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,600 | ₩85,775 | ₩85,118 | ₩85,600 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,525 | ₩86,552 | ₩85,641 | ₩85,828 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,984 | ₩86,525 | ₩84,609 | ₩86,364 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,480 | ₩85,614 | ₩84,528 | ₩85,507 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,927 | ₩86,967 | ₩85,493 | ₩86,150 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,544 | ₩88,080 | ₩87,021 | ₩87,785 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,396 | ₩87,905 | ₩86,565 | ₩87,584 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,910 | ₩89,286 | ₩88,294 | ₩88,549 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,597 | ₩89,594 | ₩87,597 | ₩89,567 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,495 | ₩88,495 | ₩87,302 | ₩88,133 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,415 | ₩89,205 | ₩88,267 | ₩88,361 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩88,348 | ₩88,763 | ₩88,093 | ₩88,468 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩88,080 | ₩88,843 | ₩87,946 | ₩88,709 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,932 | ₩88,039 | ₩87,343 | ₩87,879 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,919 | ₩88,187 | ₩87,490 | ₩88,080 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,972 | ₩88,307 | ₩87,557 | ₩88,227 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩88,187 | ₩88,830 | ₩87,892 | ₩88,053 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,530 | ₩88,750 | ₩87,517 | ₩88,106 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩87,289 | ₩87,959 | ₩86,847 | ₩87,222 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,833 | ₩87,490 | ₩86,418 | ₩87,410 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,691 | ₩87,946 | ₩86,940 | ₩86,981 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩88,160 | ₩88,455 | ₩87,289 | ₩87,436 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩87,249 | ₩88,294 | ₩87,249 | ₩88,254 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩87,302 | ₩87,986 | ₩86,538 | ₩86,672 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,994 | ₩88,147 | ₩86,726 | ₩87,785 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩87,007 | ₩88,294 | ₩86,404 | ₩86,592 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,860 | ₩87,691 | ₩86,860 | ₩87,463 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,726 | ₩87,195 | ₩86,297 | ₩87,061 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,793 | ₩87,088 | ₩86,445 | ₩86,672 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩87,182 | ₩87,517 | ₩86,552 | ₩86,927 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,852 | ₩88,575 | ₩87,544 | ₩87,664 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,589 | ₩89,085 | ₩88,307 | ₩88,951 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩89,058 | ₩89,272 | ₩88,254 | ₩88,669 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,857 | ₩89,755 | ₩88,790 | ₩89,232 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,436 | ₩89,299 | ₩87,436 | ₩89,152 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,726 | ₩87,758 | ₩86,337 | ₩87,584 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩88,187 | ₩88,321 | ₩87,718 | ₩87,731 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,803 | ₩88,803 | ₩87,557 | ₩88,374 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩88,281 | ₩88,977 | ₩88,160 | ₩88,924 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,843 | ₩88,843 | ₩87,745 | ₩88,348 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,817 | ₩88,843 | ₩87,986 | ₩88,696 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,473 | ₩89,808 | ₩88,843 | ₩88,870 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,996 | ₩90,626 | ₩88,937 | ₩89,286 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,406 | ₩90,626 | ₩89,406 | ₩90,224 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,530 | ₩89,326 | ₩87,530 | ₩89,219 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩87,115 | ₩87,570 | ₩86,297 | ₩87,396 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩87,222 | ₩87,637 | ₩86,565 | ₩87,584 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,758 | ₩87,798 | ₩87,209 | ₩87,235 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,718 | ₩87,932 | ₩87,477 | ₩87,771 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩88,026 | ₩88,267 | ₩87,812 | ₩87,879 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,892 | ₩88,093 | ₩87,691 | ₩88,053 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,557 | ₩88,026 | ₩87,557 | ₩87,972 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩87,356 | ₩87,932 | ₩87,356 | ₩87,517 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩87,021 | ₩87,771 | ₩87,021 | ₩87,704 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,538 | ₩87,544 | ₩86,431 | ₩87,075 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,378 | ₩87,155 | ₩86,324 | ₩86,431 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,686 | ₩87,061 | ₩86,391 | ₩86,471 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,597 | ₩87,597 | ₩86,056 | ₩86,592 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩87,182 | ₩88,106 | ₩87,182 | ₩88,013 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,780 | ₩87,195 | ₩86,579 | ₩86,940 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩86,364 | ₩87,101 | ₩86,016 | ₩86,713 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩85,024 | ₩85,976 | ₩84,756 | ₩85,935 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,976 | ₩86,337 | ₩84,756 | ₩84,810 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,820 | ₩86,820 | ₩85,627 | ₩85,761 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,503 | ₩87,611 | ₩86,739 | ₩86,887 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,758 | ₩87,865 | ₩86,954 | ₩87,235 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,477 | ₩88,120 | ₩87,477 | ₩87,892 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,704 | ₩87,919 | ₩87,249 | ₩87,316 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,709 | ₩89,085 | ₩87,718 | ₩87,812 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩89,339 | ₩89,339 | ₩88,750 | ₩88,951 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩89,312 | ₩89,661 | ₩89,312 | ₩89,420 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩88,026 | ₩89,634 | ₩88,026 | ₩89,594 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,544 | ₩88,120 | ₩87,195 | ₩87,637 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,734 | ₩87,785 | ₩85,627 | ₩87,209 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩86,056 | ₩86,498 | ₩85,306 | ₩85,386 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,976 | ₩86,230 | ₩85,520 | ₩85,989 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩85,332 | ₩86,324 | ₩85,292 | ₩86,043 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,373 | ₩86,418 | ₩85,279 | ₩85,466 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,654 | ₩86,203 | ₩85,158 | ₩85,587 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,721 | ₩87,061 | ₩85,694 | ₩86,069 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩85,158 | ₩86,364 | ₩85,158 | ₩86,150 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩83,162 | ₩85,024 | ₩83,162 | ₩84,957 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩82,143 | ₩83,095 | ₩82,143 | ₩83,041 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩82,076 | ₩82,384 | ₩81,500 | ₩82,371 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩82,036 | ₩82,344 | ₩81,714 | ₩82,237 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,540 | ₩82,518 | ₩81,446 | ₩82,183 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩81,111 | ₩82,103 | ₩81,085 | ₩81,755 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,366 | ₩81,688 | ₩80,602 | ₩81,567 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,884 | ₩81,701 | ₩80,656 | ₩81,554 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩81,245 | ₩82,103 | ₩81,152 | ₩81,473 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,929 | ₩82,130 | ₩81,071 | ₩81,339 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,612 | ₩82,626 | ₩82,009 | ₩82,116 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,451 | ₩82,719 | ₩82,090 | ₩82,666 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,666 | ₩82,880 | ₩82,411 | ₩82,478 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩82,116 | ₩82,679 | ₩82,076 | ₩82,465 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,532 | ₩82,760 | ₩82,183 | ₩82,344 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,969 | ₩82,264 | ₩81,527 | ₩81,956 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩81,178 | ₩81,929 | ₩81,111 | ₩81,795 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩80,039 | ₩80,977 | ₩79,986 | ₩80,910 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,629 | ₩81,178 | ₩80,214 | ₩80,428 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩80,147 | ₩80,897 | ₩79,852 | ₩80,508 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,879 | ₩80,696 | ₩79,691 | ₩80,348 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩80,173 | ₩80,736 | ₩80,093 | ₩80,187 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,862 | ₩81,862 | ₩80,160 | ₩80,227 | -2.00% | 78.3만 |
|---|