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 | ₩94,311 | ₩96,352 | ₩94,311 | ₩96,246 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,671 | ₩94,778 | ₩93,004 | ₩94,618 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,578 | ₩96,045 | ₩94,471 | ₩95,125 | +0.58% | 31만 |
| 2026.10.06 | ₩95,085 | ₩95,538 | ₩93,577 | ₩94,284 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,831 | ₩94,831 | ₩93,564 | ₩94,605 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,204 | ₩94,204 | ₩93,511 | ₩93,924 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,232 | ₩95,432 | ₩93,844 | ₩93,924 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,339 | ₩96,619 | ₩95,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,472 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,646 | ₩97,193 | ₩95,619 | ₩96,606 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,112 | ₩97,260 | ₩96,112 | ₩96,953 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,326 | ₩96,779 | ₩95,565 | ₩96,646 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,405 | ₩96,993 | ₩95,405 | ₩96,166 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,206 | ₩96,806 | ₩95,125 | ₩95,445 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,405 | ₩96,619 | ₩94,978 | ₩96,166 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,858 | ₩95,832 | ₩94,378 | ₩95,538 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩94,951 | ₩95,312 | ₩94,631 | ₩94,951 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩94,951 | ₩95,285 | ₩94,591 | ₩95,218 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,378 | ₩94,951 | ₩94,164 | ₩94,418 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,204 | ₩94,458 | ₩93,484 | ₩94,244 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,631 | ₩95,058 | ₩94,178 | ₩94,551 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,004 | ₩94,244 | ₩93,177 | ₩93,284 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,844 | ₩94,151 | ₩93,377 | ₩93,391 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,298 | ₩94,324 | ₩93,844 | ₩93,964 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,085 | ₩95,138 | ₩94,204 | ₩94,271 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,579 | ₩97,099 | ₩96,432 | ₩96,592 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩97,927 | ₩97,953 | ₩96,486 | ₩97,593 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩96,953 | ₩98,167 | ₩96,953 | ₩97,406 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,300 | ₩97,673 | ₩96,246 | ₩96,566 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩95,939 | ₩96,326 | ₩95,312 | ₩96,085 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,726 | ₩96,726 | ₩96,166 | ₩96,472 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,099 | ₩97,713 | ₩96,846 | ₩96,899 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,407 | ₩98,607 | ₩97,900 | ₩97,927 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,487 | ₩99,207 | ₩98,247 | ₩98,901 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,487 | ₩98,674 | ₩97,847 | ₩98,514 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,139 | ₩99,141 | ₩97,139 | ₩98,580 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,340 | ₩98,927 | ₩97,313 | ₩97,366 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,166 | ₩99,514 | ₩97,166 | ₩99,167 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,085 | ₩95,925 | ₩94,898 | ₩95,619 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,777 | ₩94,551 | ₩93,391 | ₩94,191 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,418 | ₩94,444 | ₩93,777 | ₩94,258 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,579 | ₩95,579 | ₩94,591 | ₩94,871 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,018 | ₩95,152 | ₩93,511 | ₩94,951 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,711 | ₩95,472 | ₩94,404 | ₩94,578 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,270 | ₩94,925 | ₩93,244 | ₩94,911 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,337 | ₩93,404 | ₩91,763 | ₩93,391 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,177 | ₩93,737 | ₩91,709 | ₩92,377 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,056 | ₩92,897 | ₩91,429 | ₩92,190 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩90,949 | ₩91,243 | ₩90,335 | ₩91,042 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,723 | ₩92,296 | ₩90,535 | ₩91,042 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,296 | ₩91,523 | ₩90,135 | ₩91,176 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,616 | ₩91,963 | ₩90,829 | ₩91,816 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,631 | ₩94,164 | ₩93,004 | ₩93,217 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,030 | ₩94,431 | ₩93,030 | ₩93,777 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,576 | ₩92,403 | ₩91,283 | ₩91,683 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,189 | ₩91,669 | ₩90,829 | ₩91,269 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,722 | ₩90,816 | ₩89,561 | ₩90,696 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,255 | ₩90,295 | ₩89,321 | ₩89,548 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,481 | ₩90,015 | ₩88,294 | ₩89,948 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,309 | ₩90,615 | ₩89,321 | ₩89,375 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,655 | ₩91,936 | ₩90,349 | ₩90,455 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,108 | ₩91,416 | ₩89,882 | ₩90,882 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,588 | ₩89,575 | ₩88,548 | ₩89,135 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,788 | ₩89,975 | ₩88,734 | ₩89,041 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,455 | ₩91,176 | ₩90,149 | ₩90,722 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,643 | ₩91,656 | ₩90,269 | ₩90,575 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,323 | ₩92,256 | ₩91,149 | ₩91,549 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,030 | ₩92,310 | ₩91,429 | ₩91,469 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩92,990 | ₩93,297 | ₩92,497 | ₩92,817 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,230 | ₩92,243 | ₩90,455 | ₩91,483 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,642 | ₩92,403 | ₩90,442 | ₩92,337 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,868 | ₩90,149 | ₩89,388 | ₩89,975 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,722 | ₩90,789 | ₩89,055 | ₩89,401 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,335 | ₩90,669 | ₩90,042 | ₩90,629 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩87,894 | ₩90,362 | ₩87,894 | ₩90,242 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,626 | ₩88,441 | ₩86,626 | ₩87,600 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,013 | ₩86,933 | ₩85,786 | ₩86,239 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,039 | ₩85,572 | ₩84,812 | ₩85,426 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩83,931 | ₩84,545 | ₩83,651 | ₩84,292 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,532 | ₩84,532 | ₩83,211 | ₩83,625 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩84,959 | ₩85,292 | ₩83,825 | ₩84,225 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,786 | ₩85,826 | ₩84,799 | ₩85,346 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,866 | ₩85,866 | ₩84,785 | ₩85,412 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,720 | ₩86,720 | ₩85,826 | ₩86,026 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,732 | ₩86,826 | ₩85,532 | ₩86,199 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,800 | ₩86,800 | ₩85,506 | ₩85,506 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,066 | ₩86,826 | ₩85,959 | ₩86,626 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,759 | ₩86,453 | ₩85,332 | ₩85,466 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,026 | ₩86,680 | ₩85,666 | ₩85,706 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,478 | ₩85,706 | ₩84,332 | ₩85,359 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,010 | ₩83,158 | ₩81,997 | ₩82,957 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,464 | ₩82,664 | ₩81,637 | ₩82,170 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,451 | ₩83,598 | ₩82,824 | ₩83,118 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,719 | ₩84,759 | ₩83,905 | ₩84,091 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,771 | ₩84,945 | ₩83,731 | ₩84,745 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,451 | ₩84,292 | ₩83,251 | ₩83,518 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,225 | ₩84,225 | ₩83,291 | ₩83,384 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,571 | ₩84,345 | ₩83,331 | ₩84,025 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,370 | ₩83,211 | ₩81,797 | ₩83,104 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,624 | ₩82,931 | ₩82,077 | ₩82,571 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,530 | ₩82,877 | ₩81,090 | ₩82,504 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩80,983 | ₩81,663 | ₩80,823 | ₩81,583 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,170 | ₩82,477 | ₩81,170 | ₩81,263 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,397 | ₩82,717 | ₩81,903 | ₩82,277 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,637 | ₩82,517 | ₩81,503 | ₩82,357 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,676 | ₩82,304 | ₩80,476 | ₩81,903 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,623 | ₩81,423 | ₩80,129 | ₩80,356 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,396 | ₩81,530 | ₩80,436 | ₩80,609 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,770 | ₩82,064 | ₩81,130 | ₩81,316 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,797 | ₩82,304 | ₩81,623 | ₩81,997 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,623 | ₩81,810 | ₩81,116 | ₩81,637 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,050 | ₩81,517 | ₩81,050 | ₩81,343 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,064 | ₩82,197 | ₩81,450 | ₩81,477 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,503 | ₩81,984 | ₩80,503 | ₩81,757 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,755 | ₩80,236 | ₩79,555 | ₩80,022 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,130 | ₩81,210 | ₩80,343 | ₩80,569 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,529 | ₩81,477 | ₩80,489 | ₩80,489 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,463 | ₩81,463 | ₩80,609 | ₩80,930 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,157 | ₩82,237 | ₩81,383 | ₩81,970 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,357 | ₩82,931 | ₩82,077 | ₩82,317 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,251 | ₩83,331 | ₩81,970 | ₩81,970 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,358 | ₩83,478 | ₩82,704 | ₩82,824 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,797 | ₩83,758 | ₩82,797 | ₩83,584 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,837 | ₩83,291 | ₩82,197 | ₩82,357 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,611 | ₩83,785 | ₩82,611 | ₩83,104 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,757 | ₩83,985 | ₩82,757 | ₩83,571 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,264 | ₩83,037 | ₩81,984 | ₩83,011 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,838 | ₩83,838 | ₩82,264 | ₩82,437 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,304 | ₩84,051 | ₩83,037 | ₩83,531 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,051 | ₩83,811 | ₩82,784 | ₩83,798 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,250 | ₩82,264 | ₩81,143 | ₩82,090 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩81,970 | ₩82,490 | ₩81,757 | ₩82,050 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,250 | ₩83,158 | ₩81,943 | ₩82,250 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,677 | ₩83,398 | ₩82,397 | ₩82,877 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,090 | ₩82,290 | ₩81,076 | ₩82,237 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,729 | ₩80,943 | ₩80,302 | ₩80,516 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,610 | ₩81,610 | ₩80,009 | ₩80,129 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,557 | ₩82,224 | ₩81,490 | ₩81,570 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,490 | ₩82,050 | ₩81,316 | ₩81,837 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,396 | ₩81,170 | ₩80,182 | ₩80,876 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,663 | ₩82,024 | ₩80,876 | ₩80,983 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,517 | ₩81,863 | ₩80,516 | ₩80,876 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,730 | ₩82,370 | ₩81,423 | ₩81,623 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,691 | ₩82,691 | ₩81,770 | ₩81,903 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,078 | ₩84,412 | ₩83,144 | ₩83,171 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,745 | ₩84,492 | ₩83,745 | ₩84,091 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,105 | ₩84,732 | ₩83,331 | ₩83,398 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,679 | ₩84,932 | ₩83,504 | ₩83,584 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,226 | ₩85,399 | ₩84,745 | ₩85,226 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,146 | ₩86,173 | ₩85,266 | ₩85,452 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,612 | ₩86,146 | ₩84,238 | ₩85,986 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,105 | ₩85,239 | ₩84,158 | ₩85,132 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,546 | ₩86,586 | ₩85,119 | ₩85,773 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,160 | ₩87,694 | ₩86,640 | ₩87,400 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,013 | ₩87,520 | ₩86,186 | ₩87,200 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,521 | ₩88,894 | ₩87,907 | ₩88,161 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,213 | ₩89,201 | ₩87,213 | ₩89,175 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,107 | ₩88,107 | ₩86,920 | ₩87,747 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,027 | ₩88,814 | ₩87,880 | ₩87,974 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩87,961 | ₩88,374 | ₩87,707 | ₩88,081 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,694 | ₩88,454 | ₩87,560 | ₩88,321 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,547 | ₩87,654 | ₩86,960 | ₩87,494 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,534 | ₩87,800 | ₩87,107 | ₩87,694 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,587 | ₩87,920 | ₩87,173 | ₩87,840 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,800 | ₩88,441 | ₩87,507 | ₩87,667 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,147 | ₩88,361 | ₩87,133 | ₩87,720 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩86,907 | ₩87,574 | ₩86,466 | ₩86,840 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,453 | ₩87,107 | ₩86,039 | ₩87,027 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,307 | ₩87,560 | ₩86,560 | ₩86,600 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,774 | ₩88,067 | ₩86,907 | ₩87,053 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,867 | ₩87,907 | ₩86,867 | ₩87,867 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩86,920 | ₩87,600 | ₩86,159 | ₩86,293 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,613 | ₩87,760 | ₩86,346 | ₩87,400 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,626 | ₩87,907 | ₩86,026 | ₩86,213 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,480 | ₩87,307 | ₩86,480 | ₩87,080 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,346 | ₩86,813 | ₩85,919 | ₩86,680 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,413 | ₩86,706 | ₩86,066 | ₩86,293 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,800 | ₩87,133 | ₩86,173 | ₩86,546 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,467 | ₩88,187 | ₩87,160 | ₩87,280 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,201 | ₩88,694 | ₩87,920 | ₩88,561 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,668 | ₩88,881 | ₩87,867 | ₩88,281 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,467 | ₩89,361 | ₩88,401 | ₩88,841 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,053 | ₩88,908 | ₩87,053 | ₩88,761 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,346 | ₩87,373 | ₩85,959 | ₩87,200 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,800 | ₩87,934 | ₩87,333 | ₩87,347 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,414 | ₩88,414 | ₩87,173 | ₩87,987 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩87,894 | ₩88,588 | ₩87,774 | ₩88,534 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,454 | ₩88,454 | ₩87,360 | ₩87,961 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,427 | ₩88,454 | ₩87,600 | ₩88,307 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,081 | ₩89,415 | ₩88,454 | ₩88,481 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,602 | ₩90,229 | ₩88,548 | ₩88,894 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,014 | ₩90,229 | ₩89,014 | ₩89,828 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,147 | ₩88,934 | ₩87,147 | ₩88,828 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,733 | ₩87,187 | ₩85,919 | ₩87,013 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,840 | ₩87,253 | ₩86,186 | ₩87,200 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,373 | ₩87,414 | ₩86,826 | ₩86,853 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,333 | ₩87,547 | ₩87,093 | ₩87,387 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,640 | ₩87,880 | ₩87,427 | ₩87,494 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,507 | ₩87,707 | ₩87,307 | ₩87,667 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,173 | ₩87,640 | ₩87,173 | ₩87,587 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩86,973 | ₩87,547 | ₩86,973 | ₩87,133 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,640 | ₩87,387 | ₩86,640 | ₩87,320 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,159 | ₩87,160 | ₩86,053 | ₩86,693 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩85,999 | ₩86,773 | ₩85,946 | ₩86,053 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,306 | ₩86,680 | ₩86,013 | ₩86,093 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,213 | ₩87,213 | ₩85,679 | ₩86,213 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,800 | ₩87,720 | ₩86,800 | ₩87,627 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,400 | ₩86,813 | ₩86,199 | ₩86,560 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩85,986 | ₩86,720 | ₩85,639 | ₩86,333 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,652 | ₩85,599 | ₩84,385 | ₩85,559 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,599 | ₩85,959 | ₩84,385 | ₩84,438 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,440 | ₩86,440 | ₩85,252 | ₩85,386 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,120 | ₩87,227 | ₩86,360 | ₩86,506 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,373 | ₩87,480 | ₩86,573 | ₩86,853 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,093 | ₩87,734 | ₩87,093 | ₩87,507 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,320 | ₩87,534 | ₩86,867 | ₩86,933 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,321 | ₩88,694 | ₩87,333 | ₩87,427 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩88,948 | ₩88,948 | ₩88,361 | ₩88,561 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩88,921 | ₩89,268 | ₩88,921 | ₩89,028 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,640 | ₩89,241 | ₩87,640 | ₩89,201 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,160 | ₩87,734 | ₩86,813 | ₩87,253 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,359 | ₩87,400 | ₩85,252 | ₩86,826 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,679 | ₩86,119 | ₩84,932 | ₩85,012 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,599 | ₩85,853 | ₩85,145 | ₩85,612 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩84,959 | ₩85,946 | ₩84,919 | ₩85,666 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩84,999 | ₩86,039 | ₩84,905 | ₩85,092 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,279 | ₩85,826 | ₩84,785 | ₩85,212 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,346 | ₩86,680 | ₩85,319 | ₩85,692 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,785 | ₩85,986 | ₩84,785 | ₩85,773 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,797 | ₩84,652 | ₩82,797 | ₩84,585 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,783 | ₩82,731 | ₩81,783 | ₩82,677 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,717 | ₩82,024 | ₩81,143 | ₩82,010 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,677 | ₩81,984 | ₩81,356 | ₩81,877 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,183 | ₩82,157 | ₩81,090 | ₩81,823 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,756 | ₩81,743 | ₩80,729 | ₩81,396 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,010 | ₩81,330 | ₩80,249 | ₩81,210 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,529 | ₩81,343 | ₩80,302 | ₩81,196 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,890 | ₩81,743 | ₩80,796 | ₩81,116 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,570 | ₩81,770 | ₩80,716 | ₩80,983 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,250 | ₩82,264 | ₩81,650 | ₩81,757 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,090 | ₩82,357 | ₩81,730 | ₩82,304 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,304 | ₩82,517 | ₩82,050 | ₩82,117 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,757 | ₩82,317 | ₩81,717 | ₩82,104 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,170 | ₩82,397 | ₩81,823 | ₩81,984 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,610 | ₩81,903 | ₩81,170 | ₩81,597 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,823 | ₩81,570 | ₩80,756 | ₩81,437 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,689 | ₩80,623 | ₩79,635 | ₩80,556 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,276 | ₩80,823 | ₩79,862 | ₩80,076 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,796 | ₩80,543 | ₩79,502 | ₩80,156 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,529 | ₩80,343 | ₩79,342 | ₩79,996 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,822 | ₩80,383 | ₩79,742 | ₩79,836 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,503 | ₩81,503 | ₩79,809 | ₩79,876 | -2.00% | 78.3만 |
|---|