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 | ₩94,363 | ₩96,405 | ₩94,363 | ₩96,298 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,723 | ₩94,830 | ₩93,054 | ₩94,670 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,630 | ₩96,098 | ₩94,523 | ₩95,177 | +0.58% | 31만 |
| 2026.10.06 | ₩95,137 | ₩95,591 | ₩93,628 | ₩94,336 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,882 | ₩94,883 | ₩93,615 | ₩94,656 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,256 | ₩94,256 | ₩93,562 | ₩93,976 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,284 | ₩95,484 | ₩93,895 | ₩93,976 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,392 | ₩96,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,524 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,699 | ₩97,246 | ₩95,671 | ₩96,659 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,165 | ₩97,313 | ₩96,165 | ₩97,006 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,378 | ₩96,832 | ₩95,617 | ₩96,699 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,457 | ₩97,046 | ₩95,457 | ₩96,218 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,258 | ₩96,859 | ₩95,177 | ₩95,497 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,457 | ₩96,672 | ₩95,030 | ₩96,218 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,910 | ₩95,884 | ₩94,429 | ₩95,591 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩95,003 | ₩95,364 | ₩94,683 | ₩95,003 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩95,003 | ₩95,337 | ₩94,643 | ₩95,270 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,429 | ₩95,003 | ₩94,216 | ₩94,469 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,256 | ₩94,510 | ₩93,535 | ₩94,296 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,683 | ₩95,110 | ₩94,229 | ₩94,603 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,056 | ₩94,296 | ₩93,228 | ₩93,335 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,895 | ₩94,202 | ₩93,428 | ₩93,442 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,349 | ₩94,376 | ₩93,895 | ₩94,016 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,137 | ₩95,190 | ₩94,256 | ₩94,323 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,632 | ₩97,153 | ₩96,485 | ₩96,645 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩97,980 | ₩98,007 | ₩96,539 | ₩97,646 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩97,006 | ₩98,220 | ₩97,006 | ₩97,460 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,353 | ₩97,727 | ₩96,298 | ₩96,619 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩95,991 | ₩96,378 | ₩95,364 | ₩96,138 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,779 | ₩96,779 | ₩96,218 | ₩96,525 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,153 | ₩97,767 | ₩96,899 | ₩96,952 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,461 | ₩98,661 | ₩97,953 | ₩97,980 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,541 | ₩99,262 | ₩98,301 | ₩98,955 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,541 | ₩98,728 | ₩97,900 | ₩98,568 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,193 | ₩99,195 | ₩97,193 | ₩98,634 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,394 | ₩98,981 | ₩97,366 | ₩97,420 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,219 | ₩99,569 | ₩97,219 | ₩99,222 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,137 | ₩95,978 | ₩94,950 | ₩95,671 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,829 | ₩94,603 | ₩93,442 | ₩94,243 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,469 | ₩94,496 | ₩93,829 | ₩94,309 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,631 | ₩95,631 | ₩94,643 | ₩94,923 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,069 | ₩95,204 | ₩93,562 | ₩95,003 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,763 | ₩95,524 | ₩94,456 | ₩94,630 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,321 | ₩94,977 | ₩93,295 | ₩94,963 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,387 | ₩93,455 | ₩91,813 | ₩93,442 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,228 | ₩93,789 | ₩91,760 | ₩92,427 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,107 | ₩92,948 | ₩91,479 | ₩92,240 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩90,999 | ₩91,292 | ₩90,385 | ₩91,092 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,773 | ₩92,347 | ₩90,585 | ₩91,092 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,346 | ₩91,573 | ₩90,184 | ₩91,226 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,666 | ₩92,013 | ₩90,879 | ₩91,866 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,682 | ₩94,216 | ₩93,054 | ₩93,268 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,081 | ₩94,483 | ₩93,081 | ₩93,829 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,626 | ₩92,454 | ₩91,332 | ₩91,733 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,239 | ₩91,720 | ₩90,879 | ₩91,319 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,771 | ₩90,865 | ₩89,610 | ₩90,745 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,305 | ₩90,345 | ₩89,370 | ₩89,597 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,529 | ₩90,064 | ₩88,342 | ₩89,998 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,358 | ₩90,665 | ₩89,370 | ₩89,424 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,705 | ₩91,987 | ₩90,398 | ₩90,505 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,158 | ₩91,466 | ₩89,931 | ₩90,932 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,636 | ₩89,624 | ₩88,596 | ₩89,183 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,837 | ₩90,024 | ₩88,783 | ₩89,090 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,505 | ₩91,226 | ₩90,198 | ₩90,772 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,693 | ₩91,706 | ₩90,318 | ₩90,625 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,373 | ₩92,307 | ₩91,199 | ₩91,599 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,080 | ₩92,360 | ₩91,479 | ₩91,519 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩93,041 | ₩93,348 | ₩92,547 | ₩92,868 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,280 | ₩92,294 | ₩90,505 | ₩91,533 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,692 | ₩92,454 | ₩90,492 | ₩92,387 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,918 | ₩90,198 | ₩89,437 | ₩90,024 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,772 | ₩90,839 | ₩89,103 | ₩89,450 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,385 | ₩90,718 | ₩90,091 | ₩90,678 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩87,942 | ₩90,411 | ₩87,942 | ₩90,291 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,674 | ₩88,489 | ₩86,674 | ₩87,648 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,060 | ₩86,981 | ₩85,833 | ₩86,287 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,085 | ₩85,619 | ₩84,858 | ₩85,472 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩83,977 | ₩84,591 | ₩83,697 | ₩84,338 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,578 | ₩84,578 | ₩83,256 | ₩83,670 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩85,005 | ₩85,339 | ₩83,871 | ₩84,271 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,833 | ₩85,873 | ₩84,845 | ₩85,392 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,913 | ₩85,913 | ₩84,832 | ₩85,459 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,767 | ₩86,767 | ₩85,873 | ₩86,073 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,779 | ₩86,874 | ₩85,579 | ₩86,247 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,847 | ₩86,847 | ₩85,552 | ₩85,552 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,113 | ₩86,874 | ₩86,006 | ₩86,674 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,806 | ₩86,500 | ₩85,379 | ₩85,512 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,073 | ₩86,727 | ₩85,713 | ₩85,753 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,525 | ₩85,753 | ₩84,378 | ₩85,406 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,055 | ₩83,203 | ₩82,042 | ₩83,003 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,509 | ₩82,709 | ₩81,681 | ₩82,215 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,497 | ₩83,644 | ₩82,869 | ₩83,163 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,765 | ₩84,805 | ₩83,951 | ₩84,137 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,817 | ₩84,992 | ₩83,777 | ₩84,792 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,497 | ₩84,338 | ₩83,297 | ₩83,563 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,271 | ₩84,271 | ₩83,337 | ₩83,430 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,617 | ₩84,391 | ₩83,377 | ₩84,071 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,415 | ₩83,256 | ₩81,841 | ₩83,150 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,669 | ₩82,976 | ₩82,122 | ₩82,616 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,575 | ₩82,923 | ₩81,134 | ₩82,549 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩81,027 | ₩81,708 | ₩80,867 | ₩81,628 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,215 | ₩82,522 | ₩81,214 | ₩81,308 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,442 | ₩82,763 | ₩81,948 | ₩82,322 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,681 | ₩82,562 | ₩81,548 | ₩82,402 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,720 | ₩82,349 | ₩80,520 | ₩81,948 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,667 | ₩81,468 | ₩80,173 | ₩80,400 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,441 | ₩81,575 | ₩80,480 | ₩80,653 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,815 | ₩82,108 | ₩81,174 | ₩81,361 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,841 | ₩82,349 | ₩81,668 | ₩82,042 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,668 | ₩81,855 | ₩81,161 | ₩81,681 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,094 | ₩81,561 | ₩81,094 | ₩81,388 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,108 | ₩82,242 | ₩81,494 | ₩81,521 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,547 | ₩82,028 | ₩80,547 | ₩81,801 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,799 | ₩80,280 | ₩79,599 | ₩80,066 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,174 | ₩81,254 | ₩80,386 | ₩80,613 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,573 | ₩81,521 | ₩80,533 | ₩80,533 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,508 | ₩81,508 | ₩80,653 | ₩80,974 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,202 | ₩82,282 | ₩81,428 | ₩82,015 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,402 | ₩82,976 | ₩82,122 | ₩82,362 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,297 | ₩83,377 | ₩82,015 | ₩82,015 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,403 | ₩83,523 | ₩82,749 | ₩82,869 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,843 | ₩83,804 | ₩82,843 | ₩83,630 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,883 | ₩83,337 | ₩82,242 | ₩82,402 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,657 | ₩83,830 | ₩82,656 | ₩83,150 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,803 | ₩84,031 | ₩82,803 | ₩83,617 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,309 | ₩83,083 | ₩82,028 | ₩83,056 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,884 | ₩83,884 | ₩82,309 | ₩82,482 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,350 | ₩84,097 | ₩83,083 | ₩83,577 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,096 | ₩83,857 | ₩82,829 | ₩83,844 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,295 | ₩82,309 | ₩81,187 | ₩82,135 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩82,015 | ₩82,536 | ₩81,801 | ₩82,095 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,295 | ₩83,203 | ₩81,988 | ₩82,295 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,723 | ₩83,443 | ₩82,442 | ₩82,923 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,134 | ₩82,335 | ₩81,121 | ₩82,282 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,774 | ₩80,987 | ₩80,346 | ₩80,560 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,655 | ₩81,655 | ₩80,053 | ₩80,173 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,601 | ₩82,269 | ₩81,534 | ₩81,615 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,534 | ₩82,095 | ₩81,361 | ₩81,882 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,440 | ₩81,214 | ₩80,226 | ₩80,920 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,708 | ₩82,068 | ₩80,920 | ₩81,027 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,561 | ₩81,908 | ₩80,560 | ₩80,920 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,775 | ₩82,415 | ₩81,468 | ₩81,668 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,736 | ₩82,736 | ₩81,815 | ₩81,948 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,124 | ₩84,458 | ₩83,190 | ₩83,216 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,790 | ₩84,538 | ₩83,790 | ₩84,137 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,151 | ₩84,778 | ₩83,377 | ₩83,443 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,725 | ₩84,978 | ₩83,550 | ₩83,630 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,272 | ₩85,446 | ₩84,792 | ₩85,272 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,193 | ₩86,220 | ₩85,312 | ₩85,499 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,658 | ₩86,193 | ₩84,284 | ₩86,033 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,152 | ₩85,285 | ₩84,204 | ₩85,179 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,594 | ₩86,634 | ₩85,165 | ₩85,819 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,208 | ₩87,742 | ₩86,687 | ₩87,448 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,061 | ₩87,568 | ₩86,233 | ₩87,248 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,569 | ₩88,943 | ₩87,955 | ₩88,209 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,261 | ₩89,250 | ₩87,261 | ₩89,223 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,155 | ₩88,155 | ₩86,967 | ₩87,795 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,075 | ₩88,863 | ₩87,929 | ₩88,022 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩88,009 | ₩88,422 | ₩87,755 | ₩88,129 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,742 | ₩88,503 | ₩87,608 | ₩88,369 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,595 | ₩87,702 | ₩87,007 | ₩87,541 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,581 | ₩87,848 | ₩87,154 | ₩87,742 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,635 | ₩87,969 | ₩87,221 | ₩87,888 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,848 | ₩88,489 | ₩87,555 | ₩87,715 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,194 | ₩88,409 | ₩87,181 | ₩87,768 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩86,954 | ₩87,622 | ₩86,514 | ₩86,887 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,500 | ₩87,154 | ₩86,086 | ₩87,074 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,355 | ₩87,608 | ₩86,607 | ₩86,647 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,822 | ₩88,115 | ₩86,954 | ₩87,101 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,914 | ₩87,955 | ₩86,914 | ₩87,915 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩86,967 | ₩87,648 | ₩86,207 | ₩86,340 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,660 | ₩87,808 | ₩86,393 | ₩87,448 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,674 | ₩87,955 | ₩86,073 | ₩86,260 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,527 | ₩87,355 | ₩86,527 | ₩87,128 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,393 | ₩86,861 | ₩85,966 | ₩86,727 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,460 | ₩86,754 | ₩86,113 | ₩86,340 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,847 | ₩87,181 | ₩86,220 | ₩86,594 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,515 | ₩88,236 | ₩87,208 | ₩87,328 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,249 | ₩88,743 | ₩87,969 | ₩88,609 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,716 | ₩88,930 | ₩87,915 | ₩88,329 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,516 | ₩89,410 | ₩88,449 | ₩88,890 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,101 | ₩88,956 | ₩87,101 | ₩88,810 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,393 | ₩87,421 | ₩86,006 | ₩87,248 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,848 | ₩87,982 | ₩87,381 | ₩87,395 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,462 | ₩88,462 | ₩87,221 | ₩88,035 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩87,942 | ₩88,636 | ₩87,822 | ₩88,583 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,503 | ₩88,503 | ₩87,408 | ₩88,009 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,476 | ₩88,503 | ₩87,648 | ₩88,356 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,130 | ₩89,464 | ₩88,503 | ₩88,529 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,651 | ₩90,278 | ₩88,596 | ₩88,943 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,063 | ₩90,278 | ₩89,063 | ₩89,877 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,194 | ₩88,983 | ₩87,194 | ₩88,876 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,781 | ₩87,234 | ₩85,966 | ₩87,061 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,887 | ₩87,301 | ₩86,233 | ₩87,248 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,421 | ₩87,461 | ₩86,874 | ₩86,901 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,381 | ₩87,595 | ₩87,141 | ₩87,435 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,688 | ₩87,929 | ₩87,475 | ₩87,541 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,555 | ₩87,755 | ₩87,355 | ₩87,715 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,221 | ₩87,688 | ₩87,221 | ₩87,635 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩87,021 | ₩87,595 | ₩87,021 | ₩87,181 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,687 | ₩87,435 | ₩86,687 | ₩87,368 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,207 | ₩87,208 | ₩86,100 | ₩86,741 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,046 | ₩86,821 | ₩85,993 | ₩86,100 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,353 | ₩86,727 | ₩86,060 | ₩86,140 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,261 | ₩87,261 | ₩85,726 | ₩86,260 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,847 | ₩87,768 | ₩86,847 | ₩87,675 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,447 | ₩86,861 | ₩86,247 | ₩86,607 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩86,033 | ₩86,767 | ₩85,686 | ₩86,380 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,698 | ₩85,646 | ₩84,431 | ₩85,606 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,646 | ₩86,006 | ₩84,431 | ₩84,485 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,487 | ₩86,487 | ₩85,299 | ₩85,432 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,168 | ₩87,274 | ₩86,407 | ₩86,554 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,421 | ₩87,528 | ₩86,620 | ₩86,901 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,141 | ₩87,782 | ₩87,141 | ₩87,555 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,368 | ₩87,581 | ₩86,914 | ₩86,981 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,369 | ₩88,743 | ₩87,381 | ₩87,475 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩88,996 | ₩88,996 | ₩88,409 | ₩88,609 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩88,970 | ₩89,317 | ₩88,970 | ₩89,077 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,688 | ₩89,290 | ₩87,688 | ₩89,250 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,208 | ₩87,782 | ₩86,861 | ₩87,301 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,406 | ₩87,448 | ₩85,299 | ₩86,874 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,726 | ₩86,167 | ₩84,978 | ₩85,059 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,646 | ₩85,900 | ₩85,192 | ₩85,659 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩85,005 | ₩85,993 | ₩84,965 | ₩85,713 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,045 | ₩86,086 | ₩84,952 | ₩85,139 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,326 | ₩85,873 | ₩84,832 | ₩85,259 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,392 | ₩86,727 | ₩85,366 | ₩85,739 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,832 | ₩86,033 | ₩84,832 | ₩85,819 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,843 | ₩84,698 | ₩82,843 | ₩84,631 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,828 | ₩82,776 | ₩81,828 | ₩82,723 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,761 | ₩82,068 | ₩81,187 | ₩82,055 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,721 | ₩82,028 | ₩81,401 | ₩81,922 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,227 | ₩82,202 | ₩81,134 | ₩81,868 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,800 | ₩81,788 | ₩80,774 | ₩81,441 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,054 | ₩81,374 | ₩80,293 | ₩81,254 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,573 | ₩81,388 | ₩80,346 | ₩81,241 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,934 | ₩81,788 | ₩80,840 | ₩81,161 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,615 | ₩81,815 | ₩80,760 | ₩81,027 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,295 | ₩82,309 | ₩81,695 | ₩81,801 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,135 | ₩82,402 | ₩81,775 | ₩82,349 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,349 | ₩82,562 | ₩82,095 | ₩82,162 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,801 | ₩82,362 | ₩81,761 | ₩82,149 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,215 | ₩82,442 | ₩81,868 | ₩82,028 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,655 | ₩81,948 | ₩81,214 | ₩81,641 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,867 | ₩81,615 | ₩80,800 | ₩81,481 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,732 | ₩80,667 | ₩79,679 | ₩80,600 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,320 | ₩80,867 | ₩79,906 | ₩80,119 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,839 | ₩80,587 | ₩79,545 | ₩80,200 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,572 | ₩80,386 | ₩79,385 | ₩80,039 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,866 | ₩80,427 | ₩79,786 | ₩79,879 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,548 | ₩81,548 | ₩79,853 | ₩79,919 | -2.00% | 78.3만 |
|---|