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 | ₩94,469 | ₩96,513 | ₩94,469 | ₩96,406 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,830 | ₩94,936 | ₩93,159 | ₩94,776 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,736 | ₩96,206 | ₩94,629 | ₩95,284 | +0.58% | 31만 |
| 2026.10.06 | ₩95,244 | ₩95,698 | ₩93,734 | ₩94,442 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,988 | ₩94,990 | ₩93,720 | ₩94,763 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,362 | ₩94,362 | ₩93,667 | ₩94,081 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,391 | ₩95,591 | ₩94,001 | ₩94,081 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,500 | ₩96,781 | ₩95,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,631 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,807 | ₩97,355 | ₩95,778 | ₩96,767 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,273 | ₩97,422 | ₩96,273 | ₩97,115 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,487 | ₩96,941 | ₩95,725 | ₩96,807 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,565 | ₩97,155 | ₩95,565 | ₩96,326 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,366 | ₩96,968 | ₩95,284 | ₩95,605 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,565 | ₩96,781 | ₩95,137 | ₩96,326 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩95,017 | ₩95,992 | ₩94,536 | ₩95,698 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩95,110 | ₩95,471 | ₩94,789 | ₩95,110 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩95,110 | ₩95,444 | ₩94,749 | ₩95,377 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,536 | ₩95,110 | ₩94,322 | ₩94,576 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,362 | ₩94,616 | ₩93,640 | ₩94,402 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,789 | ₩95,217 | ₩94,335 | ₩94,709 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,161 | ₩94,402 | ₩93,333 | ₩93,440 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩94,001 | ₩94,308 | ₩93,533 | ₩93,547 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,455 | ₩94,482 | ₩94,001 | ₩94,121 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,244 | ₩95,297 | ₩94,362 | ₩94,429 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,741 | ₩97,262 | ₩96,594 | ₩96,754 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩98,090 | ₩98,117 | ₩96,647 | ₩97,756 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩97,115 | ₩98,331 | ₩97,115 | ₩97,569 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,462 | ₩97,836 | ₩96,406 | ₩96,727 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩96,099 | ₩96,487 | ₩95,471 | ₩96,246 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,888 | ₩96,888 | ₩96,326 | ₩96,634 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,262 | ₩97,876 | ₩97,008 | ₩97,061 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,571 | ₩98,772 | ₩98,064 | ₩98,090 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,652 | ₩99,373 | ₩98,411 | ₩99,066 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,652 | ₩98,839 | ₩98,010 | ₩98,678 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,302 | ₩99,306 | ₩97,302 | ₩98,745 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,505 | ₩99,093 | ₩97,476 | ₩97,529 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,329 | ₩99,681 | ₩97,329 | ₩99,333 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,244 | ₩96,086 | ₩95,057 | ₩95,778 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,934 | ₩94,709 | ₩93,547 | ₩94,348 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,576 | ₩94,602 | ₩93,934 | ₩94,415 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,738 | ₩95,738 | ₩94,749 | ₩95,030 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,175 | ₩95,311 | ₩93,667 | ₩95,110 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,870 | ₩95,631 | ₩94,562 | ₩94,736 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,426 | ₩95,083 | ₩93,400 | ₩95,070 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,491 | ₩93,560 | ₩91,916 | ₩93,547 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,333 | ₩93,894 | ₩91,863 | ₩92,531 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,210 | ₩93,052 | ₩91,582 | ₩92,344 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩91,101 | ₩91,395 | ₩90,486 | ₩91,195 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,876 | ₩92,451 | ₩90,687 | ₩91,195 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,448 | ₩91,676 | ₩90,286 | ₩91,328 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,769 | ₩92,117 | ₩90,981 | ₩91,970 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,787 | ₩94,322 | ₩93,159 | ₩93,373 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,186 | ₩94,589 | ₩93,186 | ₩93,934 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,729 | ₩92,558 | ₩91,435 | ₩91,836 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,342 | ₩91,823 | ₩90,981 | ₩91,422 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,872 | ₩90,967 | ₩89,711 | ₩90,847 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,406 | ₩90,446 | ₩89,471 | ₩89,698 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,629 | ₩90,166 | ₩88,442 | ₩90,099 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,460 | ₩90,767 | ₩89,471 | ₩89,524 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,807 | ₩92,090 | ₩90,500 | ₩90,607 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,259 | ₩91,569 | ₩90,032 | ₩91,034 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,736 | ₩89,725 | ₩88,696 | ₩89,284 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,938 | ₩90,125 | ₩88,883 | ₩89,190 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,607 | ₩91,328 | ₩90,299 | ₩90,874 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,796 | ₩91,809 | ₩90,419 | ₩90,727 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,475 | ₩92,411 | ₩91,301 | ₩91,702 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,183 | ₩92,464 | ₩91,582 | ₩91,622 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩93,146 | ₩93,453 | ₩92,651 | ₩92,972 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,384 | ₩92,397 | ₩90,607 | ₩91,636 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,794 | ₩92,558 | ₩90,593 | ₩92,491 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩90,019 | ₩90,299 | ₩89,537 | ₩90,125 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,874 | ₩90,941 | ₩89,203 | ₩89,551 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,486 | ₩90,820 | ₩90,192 | ₩90,780 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩88,041 | ₩90,513 | ₩88,041 | ₩90,393 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,771 | ₩88,589 | ₩86,771 | ₩87,747 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,156 | ₩87,079 | ₩85,929 | ₩86,384 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,181 | ₩85,715 | ₩84,954 | ₩85,568 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩84,072 | ₩84,686 | ₩83,791 | ₩84,432 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,673 | ₩84,673 | ₩83,350 | ₩83,764 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩85,101 | ₩85,435 | ₩83,965 | ₩84,366 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,929 | ₩85,969 | ₩84,940 | ₩85,488 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩86,009 | ₩86,009 | ₩84,927 | ₩85,555 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,865 | ₩86,865 | ₩85,969 | ₩86,170 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,876 | ₩86,972 | ₩85,675 | ₩86,344 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,945 | ₩86,945 | ₩85,649 | ₩85,649 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,210 | ₩86,972 | ₩86,103 | ₩86,771 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,903 | ₩86,597 | ₩85,475 | ₩85,608 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,170 | ₩86,825 | ₩85,809 | ₩85,849 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,620 | ₩85,849 | ₩84,473 | ₩85,502 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,147 | ₩83,297 | ₩82,134 | ₩83,096 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,602 | ₩82,802 | ₩81,773 | ₩82,308 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,591 | ₩83,738 | ₩82,962 | ₩83,256 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,860 | ₩84,900 | ₩84,045 | ₩84,232 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,911 | ₩85,087 | ₩83,871 | ₩84,887 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,591 | ₩84,432 | ₩83,390 | ₩83,657 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,366 | ₩84,366 | ₩83,430 | ₩83,524 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,711 | ₩84,486 | ₩83,470 | ₩84,165 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,508 | ₩83,350 | ₩81,933 | ₩83,243 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,762 | ₩83,069 | ₩82,214 | ₩82,709 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,666 | ₩83,016 | ₩81,225 | ₩82,642 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩81,118 | ₩81,800 | ₩80,958 | ₩81,720 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,308 | ₩82,615 | ₩81,305 | ₩81,399 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,535 | ₩82,856 | ₩82,040 | ₩82,415 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,773 | ₩82,655 | ₩81,639 | ₩82,495 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,811 | ₩82,441 | ₩80,610 | ₩82,040 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,757 | ₩81,559 | ₩80,263 | ₩80,490 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,533 | ₩81,666 | ₩80,570 | ₩80,744 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,907 | ₩82,201 | ₩81,265 | ₩81,452 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,933 | ₩82,441 | ₩81,760 | ₩82,134 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,760 | ₩81,947 | ₩81,252 | ₩81,773 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,185 | ₩81,653 | ₩81,185 | ₩81,479 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,201 | ₩82,334 | ₩81,586 | ₩81,613 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,637 | ₩82,121 | ₩80,637 | ₩81,893 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,889 | ₩80,370 | ₩79,688 | ₩80,156 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,265 | ₩81,345 | ₩80,477 | ₩80,704 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,664 | ₩81,613 | ₩80,624 | ₩80,624 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,599 | ₩81,599 | ₩80,744 | ₩81,065 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,294 | ₩82,374 | ₩81,519 | ₩82,107 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,495 | ₩83,069 | ₩82,214 | ₩82,455 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,390 | ₩83,470 | ₩82,107 | ₩82,107 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,497 | ₩83,617 | ₩82,842 | ₩82,962 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,936 | ₩83,898 | ₩82,936 | ₩83,724 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,976 | ₩83,430 | ₩82,334 | ₩82,495 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,751 | ₩83,925 | ₩82,749 | ₩83,243 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,896 | ₩84,125 | ₩82,896 | ₩83,711 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,401 | ₩83,176 | ₩82,121 | ₩83,150 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,978 | ₩83,978 | ₩82,401 | ₩82,575 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,444 | ₩84,192 | ₩83,176 | ₩83,671 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,190 | ₩83,951 | ₩82,922 | ₩83,938 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,388 | ₩82,401 | ₩81,279 | ₩82,227 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩82,107 | ₩82,628 | ₩81,893 | ₩82,187 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,388 | ₩83,297 | ₩82,080 | ₩82,388 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,815 | ₩83,537 | ₩82,535 | ₩83,016 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,225 | ₩82,428 | ₩81,212 | ₩82,374 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,864 | ₩81,078 | ₩80,437 | ₩80,651 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,746 | ₩81,746 | ₩80,143 | ₩80,263 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,693 | ₩82,361 | ₩81,626 | ₩81,706 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,626 | ₩82,187 | ₩81,452 | ₩81,974 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,530 | ₩81,305 | ₩80,316 | ₩81,011 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,800 | ₩82,161 | ₩81,011 | ₩81,118 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,653 | ₩82,000 | ₩80,651 | ₩81,011 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,867 | ₩82,508 | ₩81,559 | ₩81,760 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,829 | ₩82,829 | ₩81,907 | ₩82,040 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,219 | ₩84,553 | ₩83,283 | ₩83,310 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,885 | ₩84,633 | ₩83,885 | ₩84,232 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,245 | ₩84,873 | ₩83,470 | ₩83,537 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,820 | ₩85,074 | ₩83,644 | ₩83,724 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,368 | ₩85,542 | ₩84,887 | ₩85,368 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,290 | ₩86,317 | ₩85,408 | ₩85,595 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,753 | ₩86,290 | ₩84,379 | ₩86,130 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,248 | ₩85,381 | ₩84,299 | ₩85,274 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,691 | ₩86,731 | ₩85,261 | ₩85,916 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,306 | ₩87,840 | ₩86,785 | ₩87,546 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,159 | ₩87,667 | ₩86,330 | ₩87,346 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,669 | ₩89,043 | ₩88,054 | ₩88,308 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,359 | ₩89,350 | ₩87,359 | ₩89,324 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,255 | ₩88,255 | ₩87,065 | ₩87,894 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,174 | ₩88,963 | ₩88,027 | ₩88,121 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩88,108 | ₩88,522 | ₩87,854 | ₩88,228 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,840 | ₩88,602 | ₩87,707 | ₩88,468 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,693 | ₩87,800 | ₩87,105 | ₩87,640 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,680 | ₩87,947 | ₩87,252 | ₩87,840 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,733 | ₩88,067 | ₩87,319 | ₩87,987 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,947 | ₩88,589 | ₩87,653 | ₩87,814 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,292 | ₩88,508 | ₩87,279 | ₩87,867 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩87,052 | ₩87,720 | ₩86,611 | ₩86,985 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,597 | ₩87,252 | ₩86,183 | ₩87,172 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,453 | ₩87,707 | ₩86,704 | ₩86,744 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,920 | ₩88,214 | ₩87,052 | ₩87,199 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩87,012 | ₩88,054 | ₩87,012 | ₩88,014 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩87,065 | ₩87,747 | ₩86,303 | ₩86,437 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,758 | ₩87,907 | ₩86,491 | ₩87,546 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,771 | ₩88,054 | ₩86,170 | ₩86,357 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,624 | ₩87,453 | ₩86,624 | ₩87,226 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,491 | ₩86,958 | ₩86,063 | ₩86,825 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,557 | ₩86,851 | ₩86,210 | ₩86,437 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,945 | ₩87,279 | ₩86,317 | ₩86,691 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,613 | ₩88,335 | ₩87,306 | ₩87,426 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,348 | ₩88,843 | ₩88,067 | ₩88,709 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,816 | ₩89,030 | ₩88,014 | ₩88,428 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,615 | ₩89,511 | ₩88,549 | ₩88,990 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,199 | ₩89,056 | ₩87,199 | ₩88,909 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,491 | ₩87,520 | ₩86,103 | ₩87,346 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,947 | ₩88,081 | ₩87,479 | ₩87,493 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,562 | ₩88,562 | ₩87,319 | ₩88,134 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩88,041 | ₩88,736 | ₩87,920 | ₩88,682 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,602 | ₩88,602 | ₩87,506 | ₩88,108 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,575 | ₩88,602 | ₩87,747 | ₩88,455 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,230 | ₩89,564 | ₩88,602 | ₩88,629 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,751 | ₩90,379 | ₩88,696 | ₩89,043 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,163 | ₩90,379 | ₩89,163 | ₩89,978 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,292 | ₩89,083 | ₩87,292 | ₩88,976 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,878 | ₩87,332 | ₩86,063 | ₩87,159 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,985 | ₩87,399 | ₩86,330 | ₩87,346 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,520 | ₩87,560 | ₩86,972 | ₩86,998 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,479 | ₩87,693 | ₩87,239 | ₩87,533 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,787 | ₩88,027 | ₩87,573 | ₩87,640 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,653 | ₩87,854 | ₩87,453 | ₩87,814 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,319 | ₩87,787 | ₩87,319 | ₩87,733 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩87,119 | ₩87,693 | ₩87,119 | ₩87,279 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,785 | ₩87,533 | ₩86,785 | ₩87,466 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,303 | ₩87,306 | ₩86,197 | ₩86,838 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,143 | ₩86,918 | ₩86,090 | ₩86,197 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,450 | ₩86,825 | ₩86,156 | ₩86,237 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,359 | ₩87,359 | ₩85,822 | ₩86,357 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,945 | ₩87,867 | ₩86,945 | ₩87,773 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,544 | ₩86,958 | ₩86,344 | ₩86,704 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩86,130 | ₩86,865 | ₩85,782 | ₩86,477 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,793 | ₩85,742 | ₩84,526 | ₩85,702 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,742 | ₩86,103 | ₩84,526 | ₩84,579 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,584 | ₩86,584 | ₩85,395 | ₩85,528 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,266 | ₩87,373 | ₩86,504 | ₩86,651 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,520 | ₩87,626 | ₩86,718 | ₩86,998 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,239 | ₩87,880 | ₩87,239 | ₩87,653 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,466 | ₩87,680 | ₩87,012 | ₩87,079 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,468 | ₩88,843 | ₩87,479 | ₩87,573 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩89,096 | ₩89,096 | ₩88,508 | ₩88,709 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩89,070 | ₩89,417 | ₩89,070 | ₩89,177 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,787 | ₩89,390 | ₩87,787 | ₩89,350 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,306 | ₩87,880 | ₩86,958 | ₩87,399 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,502 | ₩87,546 | ₩85,395 | ₩86,972 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,822 | ₩86,263 | ₩85,074 | ₩85,154 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,742 | ₩85,996 | ₩85,288 | ₩85,756 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩85,101 | ₩86,090 | ₩85,061 | ₩85,809 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,141 | ₩86,183 | ₩85,047 | ₩85,234 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,421 | ₩85,969 | ₩84,927 | ₩85,355 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,488 | ₩86,825 | ₩85,462 | ₩85,836 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,927 | ₩86,130 | ₩84,927 | ₩85,916 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,936 | ₩84,793 | ₩82,936 | ₩84,726 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,920 | ₩82,869 | ₩81,920 | ₩82,815 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,853 | ₩82,161 | ₩81,279 | ₩82,147 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,813 | ₩82,121 | ₩81,492 | ₩82,014 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,319 | ₩82,294 | ₩81,225 | ₩81,960 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,891 | ₩81,880 | ₩80,864 | ₩81,533 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,145 | ₩81,466 | ₩80,383 | ₩81,345 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,664 | ₩81,479 | ₩80,437 | ₩81,332 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩81,025 | ₩81,880 | ₩80,931 | ₩81,252 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,706 | ₩81,907 | ₩80,851 | ₩81,118 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,388 | ₩82,401 | ₩81,786 | ₩81,893 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,227 | ₩82,495 | ₩81,867 | ₩82,441 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,441 | ₩82,655 | ₩82,187 | ₩82,254 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,893 | ₩82,455 | ₩81,853 | ₩82,241 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,308 | ₩82,535 | ₩81,960 | ₩82,121 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,746 | ₩82,040 | ₩81,305 | ₩81,733 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,958 | ₩81,706 | ₩80,891 | ₩81,573 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,822 | ₩80,757 | ₩79,769 | ₩80,691 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,410 | ₩80,958 | ₩79,996 | ₩80,210 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,929 | ₩80,677 | ₩79,635 | ₩80,290 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,662 | ₩80,477 | ₩79,475 | ₩80,129 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,956 | ₩80,517 | ₩79,875 | ₩79,969 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,639 | ₩81,639 | ₩79,942 | ₩80,009 | -2.00% | 78.3만 |
|---|