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 | ₩94,305 | ₩96,346 | ₩94,305 | ₩96,239 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,665 | ₩94,772 | ₩92,997 | ₩94,612 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,572 | ₩96,039 | ₩94,465 | ₩95,118 | +0.58% | 31만 |
| 2026.10.06 | ₩95,078 | ₩95,532 | ₩93,571 | ₩94,278 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,824 | ₩94,825 | ₩93,558 | ₩94,598 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,198 | ₩94,198 | ₩93,504 | ₩93,918 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,225 | ₩95,425 | ₩93,838 | ₩93,918 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,332 | ₩96,613 | ₩95,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,465 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,639 | ₩97,186 | ₩95,612 | ₩96,599 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,106 | ₩97,253 | ₩96,106 | ₩96,946 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,319 | ₩96,773 | ₩95,559 | ₩96,639 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,399 | ₩96,986 | ₩95,399 | ₩96,159 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,199 | ₩96,799 | ₩95,118 | ₩95,439 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,399 | ₩96,613 | ₩94,972 | ₩96,159 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,852 | ₩95,826 | ₩94,371 | ₩95,532 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩94,945 | ₩95,305 | ₩94,625 | ₩94,945 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩94,945 | ₩95,279 | ₩94,585 | ₩95,212 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,371 | ₩94,945 | ₩94,158 | ₩94,411 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,198 | ₩94,451 | ₩93,478 | ₩94,238 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,625 | ₩95,052 | ₩94,171 | ₩94,545 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩93,998 | ₩94,238 | ₩93,171 | ₩93,277 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,838 | ₩94,145 | ₩93,371 | ₩93,384 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,291 | ₩94,318 | ₩93,838 | ₩93,958 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,078 | ₩95,132 | ₩94,198 | ₩94,265 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,573 | ₩97,093 | ₩96,426 | ₩96,586 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩97,920 | ₩97,947 | ₩96,479 | ₩97,586 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩96,946 | ₩98,160 | ₩96,946 | ₩97,400 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,293 | ₩97,667 | ₩96,239 | ₩96,559 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩95,932 | ₩96,319 | ₩95,305 | ₩96,079 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,719 | ₩96,719 | ₩96,159 | ₩96,466 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,093 | ₩97,707 | ₩96,839 | ₩96,893 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,400 | ₩98,600 | ₩97,893 | ₩97,920 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,480 | ₩99,201 | ₩98,240 | ₩98,894 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,480 | ₩98,667 | ₩97,840 | ₩98,507 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,133 | ₩99,134 | ₩97,133 | ₩98,574 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,334 | ₩98,921 | ₩97,306 | ₩97,360 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,160 | ₩99,508 | ₩97,160 | ₩99,161 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,078 | ₩95,919 | ₩94,892 | ₩95,612 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,771 | ₩94,545 | ₩93,384 | ₩94,185 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,411 | ₩94,438 | ₩93,771 | ₩94,251 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,572 | ₩95,572 | ₩94,585 | ₩94,865 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,011 | ₩95,145 | ₩93,504 | ₩94,945 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,705 | ₩95,465 | ₩94,398 | ₩94,572 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,264 | ₩94,918 | ₩93,237 | ₩94,905 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,330 | ₩93,398 | ₩91,757 | ₩93,384 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,171 | ₩93,731 | ₩91,703 | ₩92,370 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,050 | ₩92,891 | ₩91,423 | ₩92,184 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩90,943 | ₩91,236 | ₩90,329 | ₩91,036 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,717 | ₩92,290 | ₩90,529 | ₩91,036 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,290 | ₩91,517 | ₩90,129 | ₩91,170 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,610 | ₩91,957 | ₩90,823 | ₩91,810 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,624 | ₩94,158 | ₩92,997 | ₩93,211 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,024 | ₩94,425 | ₩93,024 | ₩93,771 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,570 | ₩92,397 | ₩91,276 | ₩91,677 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,183 | ₩91,663 | ₩90,823 | ₩91,263 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,716 | ₩90,809 | ₩89,555 | ₩90,689 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,249 | ₩90,289 | ₩89,315 | ₩89,542 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,475 | ₩90,009 | ₩88,288 | ₩89,942 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,303 | ₩90,609 | ₩89,315 | ₩89,369 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,649 | ₩91,930 | ₩90,343 | ₩90,449 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,102 | ₩91,410 | ₩89,876 | ₩90,876 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,582 | ₩89,569 | ₩88,542 | ₩89,129 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,782 | ₩89,969 | ₩88,728 | ₩89,035 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,449 | ₩91,170 | ₩90,142 | ₩90,716 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,637 | ₩91,650 | ₩90,263 | ₩90,569 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,316 | ₩92,250 | ₩91,143 | ₩91,543 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,023 | ₩92,304 | ₩91,423 | ₩91,463 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩92,984 | ₩93,291 | ₩92,490 | ₩92,811 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,224 | ₩92,237 | ₩90,449 | ₩91,476 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,636 | ₩92,397 | ₩90,436 | ₩92,330 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,862 | ₩90,142 | ₩89,382 | ₩89,969 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,716 | ₩90,783 | ₩89,049 | ₩89,395 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,329 | ₩90,663 | ₩90,036 | ₩90,623 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩87,888 | ₩90,356 | ₩87,888 | ₩90,236 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,621 | ₩88,435 | ₩86,621 | ₩87,594 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,007 | ₩86,927 | ₩85,780 | ₩86,234 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,033 | ₩85,567 | ₩84,806 | ₩85,420 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩83,926 | ₩84,539 | ₩83,646 | ₩84,286 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,526 | ₩84,526 | ₩83,205 | ₩83,619 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩84,953 | ₩85,286 | ₩83,819 | ₩84,219 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,780 | ₩85,820 | ₩84,793 | ₩85,340 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,860 | ₩85,860 | ₩84,780 | ₩85,407 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,714 | ₩86,714 | ₩85,820 | ₩86,020 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,727 | ₩86,821 | ₩85,527 | ₩86,194 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,794 | ₩86,794 | ₩85,500 | ₩85,500 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,060 | ₩86,821 | ₩85,953 | ₩86,621 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,753 | ₩86,447 | ₩85,326 | ₩85,460 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,020 | ₩86,674 | ₩85,660 | ₩85,700 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,473 | ₩85,700 | ₩84,326 | ₩85,353 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,005 | ₩83,152 | ₩81,991 | ₩82,952 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,458 | ₩82,658 | ₩81,631 | ₩82,165 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,445 | ₩83,592 | ₩82,818 | ₩83,112 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,713 | ₩84,753 | ₩83,899 | ₩84,086 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,766 | ₩84,940 | ₩83,726 | ₩84,739 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,445 | ₩84,286 | ₩83,245 | ₩83,512 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,219 | ₩84,219 | ₩83,285 | ₩83,379 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,566 | ₩84,339 | ₩83,325 | ₩84,019 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,365 | ₩83,205 | ₩81,791 | ₩83,099 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,618 | ₩82,925 | ₩82,071 | ₩82,565 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,524 | ₩82,872 | ₩81,084 | ₩82,498 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩80,977 | ₩81,658 | ₩80,817 | ₩81,578 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,165 | ₩82,472 | ₩81,164 | ₩81,258 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,392 | ₩82,712 | ₩81,898 | ₩82,271 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,631 | ₩82,512 | ₩81,498 | ₩82,352 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,671 | ₩82,298 | ₩80,470 | ₩81,898 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,617 | ₩81,418 | ₩80,124 | ₩80,350 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,391 | ₩81,524 | ₩80,430 | ₩80,604 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,765 | ₩82,058 | ₩81,124 | ₩81,311 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,791 | ₩82,298 | ₩81,618 | ₩81,991 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,618 | ₩81,805 | ₩81,111 | ₩81,631 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,044 | ₩81,511 | ₩81,044 | ₩81,338 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,058 | ₩82,191 | ₩81,444 | ₩81,471 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,497 | ₩81,978 | ₩80,497 | ₩81,751 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,750 | ₩80,230 | ₩79,550 | ₩80,017 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,124 | ₩81,204 | ₩80,337 | ₩80,564 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,524 | ₩81,471 | ₩80,484 | ₩80,484 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,458 | ₩81,458 | ₩80,604 | ₩80,924 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,151 | ₩82,231 | ₩81,378 | ₩81,965 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,352 | ₩82,925 | ₩82,071 | ₩82,312 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,245 | ₩83,325 | ₩81,965 | ₩81,965 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,352 | ₩83,472 | ₩82,698 | ₩82,818 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,792 | ₩83,752 | ₩82,792 | ₩83,579 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,832 | ₩83,285 | ₩82,191 | ₩82,352 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,606 | ₩83,779 | ₩82,605 | ₩83,099 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,752 | ₩83,979 | ₩82,752 | ₩83,566 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,258 | ₩83,032 | ₩81,978 | ₩83,005 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,832 | ₩83,832 | ₩82,258 | ₩82,432 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,299 | ₩84,046 | ₩83,032 | ₩83,525 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,045 | ₩83,806 | ₩82,778 | ₩83,792 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,245 | ₩82,258 | ₩81,138 | ₩82,085 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩81,965 | ₩82,485 | ₩81,751 | ₩82,045 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,245 | ₩83,152 | ₩81,938 | ₩82,245 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,672 | ₩83,392 | ₩82,392 | ₩82,872 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,084 | ₩82,285 | ₩81,071 | ₩82,231 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,724 | ₩80,937 | ₩80,297 | ₩80,511 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,604 | ₩81,604 | ₩80,004 | ₩80,124 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,551 | ₩82,218 | ₩81,484 | ₩81,564 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,484 | ₩82,045 | ₩81,311 | ₩81,831 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,390 | ₩81,164 | ₩80,177 | ₩80,871 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,658 | ₩82,018 | ₩80,871 | ₩80,977 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,511 | ₩81,858 | ₩80,511 | ₩80,871 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,725 | ₩82,365 | ₩81,418 | ₩81,618 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,685 | ₩82,685 | ₩81,765 | ₩81,898 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,072 | ₩84,406 | ₩83,139 | ₩83,165 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,739 | ₩84,486 | ₩83,739 | ₩84,086 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,099 | ₩84,726 | ₩83,325 | ₩83,392 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,673 | ₩84,926 | ₩83,499 | ₩83,579 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,220 | ₩85,393 | ₩84,739 | ₩85,220 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,140 | ₩86,167 | ₩85,260 | ₩85,447 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,606 | ₩86,140 | ₩84,233 | ₩85,980 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,100 | ₩85,233 | ₩84,153 | ₩85,126 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,540 | ₩86,580 | ₩85,113 | ₩85,767 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,154 | ₩87,688 | ₩86,634 | ₩87,394 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,007 | ₩87,514 | ₩86,180 | ₩87,194 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,515 | ₩88,888 | ₩87,901 | ₩88,155 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,208 | ₩89,195 | ₩87,208 | ₩89,169 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,101 | ₩88,101 | ₩86,914 | ₩87,741 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,021 | ₩88,808 | ₩87,875 | ₩87,968 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩87,955 | ₩88,368 | ₩87,701 | ₩88,075 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,688 | ₩88,448 | ₩87,554 | ₩88,315 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,541 | ₩87,648 | ₩86,954 | ₩87,488 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,528 | ₩87,794 | ₩87,101 | ₩87,688 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,581 | ₩87,915 | ₩87,167 | ₩87,835 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,794 | ₩88,435 | ₩87,501 | ₩87,661 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,141 | ₩88,355 | ₩87,127 | ₩87,714 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩86,901 | ₩87,568 | ₩86,460 | ₩86,834 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,447 | ₩87,101 | ₩86,034 | ₩87,021 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,301 | ₩87,554 | ₩86,554 | ₩86,594 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,768 | ₩88,061 | ₩86,901 | ₩87,047 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,861 | ₩87,901 | ₩86,861 | ₩87,861 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩86,914 | ₩87,594 | ₩86,154 | ₩86,287 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,607 | ₩87,754 | ₩86,340 | ₩87,394 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,621 | ₩87,901 | ₩86,020 | ₩86,207 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,474 | ₩87,301 | ₩86,474 | ₩87,074 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,340 | ₩86,807 | ₩85,913 | ₩86,674 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,407 | ₩86,701 | ₩86,060 | ₩86,287 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,794 | ₩87,127 | ₩86,167 | ₩86,540 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,461 | ₩88,181 | ₩87,154 | ₩87,274 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,195 | ₩88,688 | ₩87,915 | ₩88,555 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,662 | ₩88,875 | ₩87,861 | ₩88,275 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,462 | ₩89,355 | ₩88,395 | ₩88,835 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,047 | ₩88,902 | ₩87,047 | ₩88,755 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,340 | ₩87,368 | ₩85,953 | ₩87,194 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,794 | ₩87,928 | ₩87,328 | ₩87,341 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,408 | ₩88,408 | ₩87,167 | ₩87,981 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩87,888 | ₩88,582 | ₩87,768 | ₩88,528 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,448 | ₩88,448 | ₩87,354 | ₩87,955 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,421 | ₩88,448 | ₩87,594 | ₩88,301 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,075 | ₩89,409 | ₩88,448 | ₩88,475 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,595 | ₩90,222 | ₩88,542 | ₩88,888 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,008 | ₩90,222 | ₩89,008 | ₩89,822 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,141 | ₩88,928 | ₩87,141 | ₩88,822 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,727 | ₩87,181 | ₩85,913 | ₩87,007 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,834 | ₩87,248 | ₩86,180 | ₩87,194 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,368 | ₩87,408 | ₩86,821 | ₩86,847 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,328 | ₩87,541 | ₩87,087 | ₩87,381 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,634 | ₩87,875 | ₩87,421 | ₩87,488 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,501 | ₩87,701 | ₩87,301 | ₩87,661 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,167 | ₩87,634 | ₩87,167 | ₩87,581 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩86,967 | ₩87,541 | ₩86,967 | ₩87,127 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,634 | ₩87,381 | ₩86,634 | ₩87,314 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,154 | ₩87,154 | ₩86,047 | ₩86,687 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩85,994 | ₩86,767 | ₩85,940 | ₩86,047 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,300 | ₩86,674 | ₩86,007 | ₩86,087 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,208 | ₩87,208 | ₩85,673 | ₩86,207 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,794 | ₩87,714 | ₩86,794 | ₩87,621 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,394 | ₩86,807 | ₩86,194 | ₩86,554 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩85,980 | ₩86,714 | ₩85,633 | ₩86,327 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,646 | ₩85,593 | ₩84,379 | ₩85,553 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,593 | ₩85,953 | ₩84,379 | ₩84,433 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,434 | ₩86,434 | ₩85,246 | ₩85,380 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,114 | ₩87,221 | ₩86,354 | ₩86,500 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,368 | ₩87,474 | ₩86,567 | ₩86,847 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,087 | ₩87,728 | ₩87,087 | ₩87,501 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,314 | ₩87,528 | ₩86,861 | ₩86,927 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,315 | ₩88,688 | ₩87,328 | ₩87,421 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩88,942 | ₩88,942 | ₩88,355 | ₩88,555 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩88,915 | ₩89,262 | ₩88,915 | ₩89,022 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,634 | ₩89,235 | ₩87,634 | ₩89,195 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,154 | ₩87,728 | ₩86,807 | ₩87,248 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,353 | ₩87,394 | ₩85,246 | ₩86,821 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,673 | ₩86,114 | ₩84,926 | ₩85,006 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,593 | ₩85,847 | ₩85,140 | ₩85,607 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩84,953 | ₩85,940 | ₩84,913 | ₩85,660 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩84,993 | ₩86,034 | ₩84,900 | ₩85,086 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,273 | ₩85,820 | ₩84,780 | ₩85,206 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,340 | ₩86,674 | ₩85,313 | ₩85,687 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,780 | ₩85,980 | ₩84,780 | ₩85,767 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,792 | ₩84,646 | ₩82,792 | ₩84,579 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,778 | ₩82,725 | ₩81,778 | ₩82,672 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,711 | ₩82,018 | ₩81,138 | ₩82,005 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,671 | ₩81,978 | ₩81,351 | ₩81,871 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,178 | ₩82,151 | ₩81,084 | ₩81,818 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,751 | ₩81,738 | ₩80,724 | ₩81,391 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,004 | ₩81,324 | ₩80,244 | ₩81,204 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,524 | ₩81,338 | ₩80,297 | ₩81,191 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,884 | ₩81,738 | ₩80,791 | ₩81,111 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,564 | ₩81,765 | ₩80,711 | ₩80,977 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,245 | ₩82,258 | ₩81,644 | ₩81,751 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,085 | ₩82,352 | ₩81,725 | ₩82,298 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,298 | ₩82,512 | ₩82,045 | ₩82,111 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,751 | ₩82,312 | ₩81,711 | ₩82,098 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,165 | ₩82,392 | ₩81,818 | ₩81,978 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,604 | ₩81,898 | ₩81,164 | ₩81,591 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,817 | ₩81,564 | ₩80,751 | ₩81,431 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,683 | ₩80,617 | ₩79,630 | ₩80,551 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,270 | ₩80,817 | ₩79,857 | ₩80,070 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,790 | ₩80,537 | ₩79,497 | ₩80,150 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,523 | ₩80,337 | ₩79,337 | ₩79,990 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,817 | ₩80,377 | ₩79,737 | ₩79,830 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,498 | ₩81,498 | ₩79,803 | ₩79,870 | -2.00% | 78.3만 |
|---|