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 | ₩94,313 | ₩96,354 | ₩94,313 | ₩96,248 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,673 | ₩94,780 | ₩93,006 | ₩94,620 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,580 | ₩96,048 | ₩94,473 | ₩95,127 | +0.58% | 31만 |
| 2026.10.06 | ₩95,087 | ₩95,541 | ₩93,579 | ₩94,286 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,833 | ₩94,834 | ₩93,566 | ₩94,607 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,206 | ₩94,206 | ₩93,513 | ₩93,926 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,234 | ₩95,434 | ₩93,846 | ₩93,926 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,341 | ₩96,621 | ₩95,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,474 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,648 | ₩97,195 | ₩95,621 | ₩96,608 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,114 | ₩97,262 | ₩96,114 | ₩96,955 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,328 | ₩96,781 | ₩95,567 | ₩96,648 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,407 | ₩96,995 | ₩95,407 | ₩96,168 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,208 | ₩96,808 | ₩95,127 | ₩95,447 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,407 | ₩96,621 | ₩94,980 | ₩96,168 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,860 | ₩95,834 | ₩94,380 | ₩95,541 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩94,954 | ₩95,314 | ₩94,633 | ₩94,954 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩94,954 | ₩95,287 | ₩94,593 | ₩95,220 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,380 | ₩94,954 | ₩94,166 | ₩94,420 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,206 | ₩94,460 | ₩93,486 | ₩94,246 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,633 | ₩95,060 | ₩94,180 | ₩94,553 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,006 | ₩94,246 | ₩93,179 | ₩93,286 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,846 | ₩94,153 | ₩93,379 | ₩93,393 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,300 | ₩94,327 | ₩93,846 | ₩93,966 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,087 | ₩95,140 | ₩94,206 | ₩94,273 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,581 | ₩97,102 | ₩96,435 | ₩96,595 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩97,929 | ₩97,955 | ₩96,488 | ₩97,595 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩96,955 | ₩98,169 | ₩96,955 | ₩97,408 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,302 | ₩97,675 | ₩96,248 | ₩96,568 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩95,941 | ₩96,328 | ₩95,314 | ₩96,088 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,728 | ₩96,728 | ₩96,168 | ₩96,475 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,102 | ₩97,715 | ₩96,848 | ₩96,901 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,409 | ₩98,609 | ₩97,902 | ₩97,929 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,489 | ₩99,210 | ₩98,249 | ₩98,903 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,489 | ₩98,676 | ₩97,849 | ₩98,516 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,142 | ₩99,143 | ₩97,142 | ₩98,583 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,342 | ₩98,929 | ₩97,315 | ₩97,368 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,168 | ₩99,516 | ₩97,168 | ₩99,170 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,087 | ₩95,928 | ₩94,900 | ₩95,621 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,780 | ₩94,553 | ₩93,393 | ₩94,193 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,420 | ₩94,447 | ₩93,780 | ₩94,260 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,581 | ₩95,581 | ₩94,593 | ₩94,874 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,020 | ₩95,154 | ₩93,513 | ₩94,954 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,713 | ₩95,474 | ₩94,407 | ₩94,580 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,273 | ₩94,927 | ₩93,246 | ₩94,914 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,339 | ₩93,406 | ₩91,765 | ₩93,393 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,179 | ₩93,739 | ₩91,712 | ₩92,379 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,058 | ₩92,899 | ₩91,431 | ₩92,192 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩90,951 | ₩91,245 | ₩90,337 | ₩91,044 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,725 | ₩92,299 | ₩90,537 | ₩91,044 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,298 | ₩91,525 | ₩90,137 | ₩91,178 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,618 | ₩91,965 | ₩90,831 | ₩91,818 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,633 | ₩94,166 | ₩93,006 | ₩93,219 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,032 | ₩94,433 | ₩93,032 | ₩93,780 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,578 | ₩92,405 | ₩91,285 | ₩91,685 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,191 | ₩91,672 | ₩90,831 | ₩91,271 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,724 | ₩90,818 | ₩89,563 | ₩90,698 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,257 | ₩90,297 | ₩89,323 | ₩89,550 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,483 | ₩90,017 | ₩88,296 | ₩89,950 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,311 | ₩90,618 | ₩89,323 | ₩89,377 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,658 | ₩91,938 | ₩90,351 | ₩90,457 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,111 | ₩91,418 | ₩89,884 | ₩90,884 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,590 | ₩89,577 | ₩88,550 | ₩89,137 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,790 | ₩89,977 | ₩88,736 | ₩89,043 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,457 | ₩91,178 | ₩90,151 | ₩90,724 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,645 | ₩91,658 | ₩90,271 | ₩90,577 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,325 | ₩92,259 | ₩91,151 | ₩91,551 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,032 | ₩92,312 | ₩91,431 | ₩91,471 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩92,992 | ₩93,299 | ₩92,499 | ₩92,819 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,232 | ₩92,245 | ₩90,457 | ₩91,485 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,644 | ₩92,405 | ₩90,444 | ₩92,339 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,870 | ₩90,151 | ₩89,390 | ₩89,977 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,724 | ₩90,791 | ₩89,057 | ₩89,403 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,337 | ₩90,671 | ₩90,044 | ₩90,631 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩87,896 | ₩90,364 | ₩87,896 | ₩90,244 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,628 | ₩88,443 | ₩86,628 | ₩87,602 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,015 | ₩86,935 | ₩85,788 | ₩86,241 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,041 | ₩85,574 | ₩84,814 | ₩85,428 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩83,933 | ₩84,547 | ₩83,653 | ₩84,293 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,534 | ₩84,534 | ₩83,213 | ₩83,626 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩84,961 | ₩85,294 | ₩83,827 | ₩84,227 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,788 | ₩85,828 | ₩84,800 | ₩85,347 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,868 | ₩85,868 | ₩84,787 | ₩85,414 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,722 | ₩86,722 | ₩85,828 | ₩86,028 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,734 | ₩86,828 | ₩85,534 | ₩86,201 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,802 | ₩86,802 | ₩85,508 | ₩85,508 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,068 | ₩86,828 | ₩85,961 | ₩86,628 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,761 | ₩86,455 | ₩85,334 | ₩85,468 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,028 | ₩86,682 | ₩85,668 | ₩85,708 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,480 | ₩85,708 | ₩84,334 | ₩85,361 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,012 | ₩83,159 | ₩81,999 | ₩82,959 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,466 | ₩82,666 | ₩81,638 | ₩82,172 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,453 | ₩83,600 | ₩82,826 | ₩83,119 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,720 | ₩84,760 | ₩83,907 | ₩84,093 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,773 | ₩84,947 | ₩83,733 | ₩84,747 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,453 | ₩84,293 | ₩83,253 | ₩83,520 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,227 | ₩84,227 | ₩83,293 | ₩83,386 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,573 | ₩84,347 | ₩83,333 | ₩84,027 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,372 | ₩83,213 | ₩81,799 | ₩83,106 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,626 | ₩82,933 | ₩82,079 | ₩82,572 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,532 | ₩82,879 | ₩81,091 | ₩82,506 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩80,985 | ₩81,665 | ₩80,825 | ₩81,585 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,172 | ₩82,479 | ₩81,172 | ₩81,265 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,399 | ₩82,719 | ₩81,905 | ₩82,279 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,638 | ₩82,519 | ₩81,505 | ₩82,359 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,678 | ₩82,306 | ₩80,478 | ₩81,905 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,624 | ₩81,425 | ₩80,131 | ₩80,358 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,398 | ₩81,532 | ₩80,438 | ₩80,611 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,772 | ₩82,065 | ₩81,131 | ₩81,318 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,799 | ₩82,306 | ₩81,625 | ₩81,999 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,625 | ₩81,812 | ₩81,118 | ₩81,638 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,051 | ₩81,518 | ₩81,051 | ₩81,345 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,065 | ₩82,199 | ₩81,452 | ₩81,478 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,504 | ₩81,985 | ₩80,504 | ₩81,759 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,757 | ₩80,238 | ₩79,557 | ₩80,024 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,131 | ₩81,212 | ₩80,344 | ₩80,571 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,531 | ₩81,478 | ₩80,491 | ₩80,491 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,465 | ₩81,465 | ₩80,611 | ₩80,931 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,159 | ₩82,239 | ₩81,385 | ₩81,972 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,359 | ₩82,933 | ₩82,079 | ₩82,319 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,253 | ₩83,333 | ₩81,972 | ₩81,972 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,360 | ₩83,480 | ₩82,706 | ₩82,826 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,799 | ₩83,760 | ₩82,799 | ₩83,586 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,839 | ₩83,293 | ₩82,199 | ₩82,359 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,613 | ₩83,787 | ₩82,612 | ₩83,106 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,759 | ₩83,987 | ₩82,759 | ₩83,573 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,266 | ₩83,039 | ₩81,985 | ₩83,013 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,840 | ₩83,840 | ₩82,266 | ₩82,439 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,306 | ₩84,053 | ₩83,039 | ₩83,533 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,053 | ₩83,813 | ₩82,786 | ₩83,800 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,252 | ₩82,266 | ₩81,145 | ₩82,092 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩81,972 | ₩82,492 | ₩81,759 | ₩82,052 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,252 | ₩83,159 | ₩81,945 | ₩82,252 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,679 | ₩83,400 | ₩82,399 | ₩82,879 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,091 | ₩82,292 | ₩81,078 | ₩82,239 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,731 | ₩80,945 | ₩80,304 | ₩80,518 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,612 | ₩81,612 | ₩80,011 | ₩80,131 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,558 | ₩82,226 | ₩81,492 | ₩81,572 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,492 | ₩82,052 | ₩81,318 | ₩81,839 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,398 | ₩81,172 | ₩80,184 | ₩80,878 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,665 | ₩82,025 | ₩80,878 | ₩80,985 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,518 | ₩81,865 | ₩80,518 | ₩80,878 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,732 | ₩82,372 | ₩81,425 | ₩81,625 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,692 | ₩82,692 | ₩81,772 | ₩81,905 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,080 | ₩84,414 | ₩83,146 | ₩83,173 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,746 | ₩84,494 | ₩83,746 | ₩84,093 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,107 | ₩84,734 | ₩83,333 | ₩83,400 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,680 | ₩84,934 | ₩83,506 | ₩83,586 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,227 | ₩85,401 | ₩84,747 | ₩85,227 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,148 | ₩86,175 | ₩85,267 | ₩85,454 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,614 | ₩86,148 | ₩84,240 | ₩85,988 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,107 | ₩85,241 | ₩84,160 | ₩85,134 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,548 | ₩86,588 | ₩85,121 | ₩85,774 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,162 | ₩87,696 | ₩86,642 | ₩87,402 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,015 | ₩87,522 | ₩86,188 | ₩87,202 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,523 | ₩88,896 | ₩87,909 | ₩88,163 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,215 | ₩89,203 | ₩87,215 | ₩89,177 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,109 | ₩88,109 | ₩86,922 | ₩87,749 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,029 | ₩88,816 | ₩87,882 | ₩87,976 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩87,962 | ₩88,376 | ₩87,709 | ₩88,083 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,696 | ₩88,456 | ₩87,562 | ₩88,323 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,549 | ₩87,656 | ₩86,962 | ₩87,496 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,536 | ₩87,802 | ₩87,109 | ₩87,696 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,589 | ₩87,922 | ₩87,175 | ₩87,842 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,802 | ₩88,443 | ₩87,509 | ₩87,669 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,149 | ₩88,363 | ₩87,135 | ₩87,722 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩86,908 | ₩87,576 | ₩86,468 | ₩86,842 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,455 | ₩87,109 | ₩86,041 | ₩87,029 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,309 | ₩87,562 | ₩86,562 | ₩86,602 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,776 | ₩88,069 | ₩86,908 | ₩87,055 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,868 | ₩87,909 | ₩86,868 | ₩87,869 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩86,922 | ₩87,602 | ₩86,161 | ₩86,295 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,615 | ₩87,762 | ₩86,348 | ₩87,402 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,628 | ₩87,909 | ₩86,028 | ₩86,215 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,482 | ₩87,309 | ₩86,482 | ₩87,082 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,348 | ₩86,815 | ₩85,921 | ₩86,682 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,415 | ₩86,708 | ₩86,068 | ₩86,295 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,802 | ₩87,135 | ₩86,175 | ₩86,548 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,469 | ₩88,189 | ₩87,162 | ₩87,282 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,203 | ₩88,696 | ₩87,922 | ₩88,563 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,670 | ₩88,883 | ₩87,869 | ₩88,283 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,469 | ₩89,363 | ₩88,403 | ₩88,843 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,055 | ₩88,910 | ₩87,055 | ₩88,763 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,348 | ₩87,375 | ₩85,961 | ₩87,202 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,802 | ₩87,936 | ₩87,335 | ₩87,349 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,416 | ₩88,416 | ₩87,175 | ₩87,989 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩87,896 | ₩88,590 | ₩87,776 | ₩88,536 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,456 | ₩88,456 | ₩87,362 | ₩87,962 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,429 | ₩88,456 | ₩87,602 | ₩88,309 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,083 | ₩89,417 | ₩88,456 | ₩88,483 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,604 | ₩90,231 | ₩88,550 | ₩88,896 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,016 | ₩90,231 | ₩89,016 | ₩89,830 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,149 | ₩88,936 | ₩87,149 | ₩88,830 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,735 | ₩87,189 | ₩85,921 | ₩87,015 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,842 | ₩87,255 | ₩86,188 | ₩87,202 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,375 | ₩87,415 | ₩86,828 | ₩86,855 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,335 | ₩87,549 | ₩87,095 | ₩87,389 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,642 | ₩87,882 | ₩87,429 | ₩87,496 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,509 | ₩87,709 | ₩87,309 | ₩87,669 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,175 | ₩87,642 | ₩87,175 | ₩87,589 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩86,975 | ₩87,549 | ₩86,975 | ₩87,135 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,642 | ₩87,389 | ₩86,642 | ₩87,322 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,161 | ₩87,162 | ₩86,055 | ₩86,695 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,001 | ₩86,775 | ₩85,948 | ₩86,055 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,308 | ₩86,682 | ₩86,015 | ₩86,095 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,215 | ₩87,215 | ₩85,681 | ₩86,215 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,802 | ₩87,722 | ₩86,802 | ₩87,629 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,401 | ₩86,815 | ₩86,201 | ₩86,562 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩85,988 | ₩86,722 | ₩85,641 | ₩86,335 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,654 | ₩85,601 | ₩84,387 | ₩85,561 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,601 | ₩85,961 | ₩84,387 | ₩84,440 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,442 | ₩86,442 | ₩85,254 | ₩85,388 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,122 | ₩87,229 | ₩86,361 | ₩86,508 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,375 | ₩87,482 | ₩86,575 | ₩86,855 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,095 | ₩87,736 | ₩87,095 | ₩87,509 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,322 | ₩87,536 | ₩86,868 | ₩86,935 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,323 | ₩88,696 | ₩87,335 | ₩87,429 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩88,950 | ₩88,950 | ₩88,363 | ₩88,563 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩88,923 | ₩89,270 | ₩88,923 | ₩89,030 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,642 | ₩89,243 | ₩87,642 | ₩89,203 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,162 | ₩87,736 | ₩86,815 | ₩87,255 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,361 | ₩87,402 | ₩85,254 | ₩86,828 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,681 | ₩86,121 | ₩84,934 | ₩85,014 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,601 | ₩85,854 | ₩85,147 | ₩85,614 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩84,961 | ₩85,948 | ₩84,921 | ₩85,668 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,001 | ₩86,041 | ₩84,907 | ₩85,094 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,281 | ₩85,828 | ₩84,787 | ₩85,214 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,347 | ₩86,682 | ₩85,321 | ₩85,694 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,787 | ₩85,988 | ₩84,787 | ₩85,774 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,799 | ₩84,654 | ₩82,799 | ₩84,587 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,785 | ₩82,732 | ₩81,785 | ₩82,679 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,719 | ₩82,025 | ₩81,145 | ₩82,012 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,679 | ₩81,985 | ₩81,358 | ₩81,879 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,185 | ₩82,159 | ₩81,091 | ₩81,825 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,758 | ₩81,745 | ₩80,731 | ₩81,398 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,011 | ₩81,332 | ₩80,251 | ₩81,212 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,531 | ₩81,345 | ₩80,304 | ₩81,198 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,891 | ₩81,745 | ₩80,798 | ₩81,118 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,572 | ₩81,772 | ₩80,718 | ₩80,985 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,252 | ₩82,266 | ₩81,652 | ₩81,759 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,092 | ₩82,359 | ₩81,732 | ₩82,306 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,306 | ₩82,519 | ₩82,052 | ₩82,119 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,759 | ₩82,319 | ₩81,719 | ₩82,105 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,172 | ₩82,399 | ₩81,825 | ₩81,985 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,612 | ₩81,905 | ₩81,172 | ₩81,598 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,825 | ₩81,572 | ₩80,758 | ₩81,438 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,691 | ₩80,624 | ₩79,637 | ₩80,558 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,278 | ₩80,825 | ₩79,864 | ₩80,077 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,797 | ₩80,544 | ₩79,504 | ₩80,158 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,530 | ₩80,344 | ₩79,344 | ₩79,997 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,824 | ₩80,384 | ₩79,744 | ₩79,837 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,505 | ₩81,505 | ₩79,811 | ₩79,877 | -2.00% | 78.3만 |
|---|