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 | ₩94,320 | ₩96,362 | ₩94,320 | ₩96,255 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,681 | ₩94,787 | ₩93,013 | ₩94,627 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,587 | ₩96,055 | ₩94,480 | ₩95,134 | +0.58% | 31만 |
| 2026.10.06 | ₩95,094 | ₩95,548 | ₩93,586 | ₩94,294 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,840 | ₩94,841 | ₩93,573 | ₩94,614 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,214 | ₩94,214 | ₩93,520 | ₩93,933 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,241 | ₩95,441 | ₩93,853 | ₩93,933 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,348 | ₩96,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,481 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,655 | ₩97,202 | ₩95,628 | ₩96,615 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,122 | ₩97,269 | ₩96,122 | ₩96,962 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,335 | ₩96,789 | ₩95,574 | ₩96,655 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,414 | ₩97,002 | ₩95,414 | ₩96,175 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,215 | ₩96,815 | ₩95,134 | ₩95,454 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,414 | ₩96,629 | ₩94,987 | ₩96,175 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,867 | ₩95,841 | ₩94,387 | ₩95,548 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩94,961 | ₩95,321 | ₩94,640 | ₩94,961 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩94,961 | ₩95,294 | ₩94,600 | ₩95,228 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,387 | ₩94,961 | ₩94,173 | ₩94,427 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,214 | ₩94,467 | ₩93,493 | ₩94,254 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,640 | ₩95,067 | ₩94,187 | ₩94,560 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,013 | ₩94,254 | ₩93,186 | ₩93,293 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,853 | ₩94,160 | ₩93,386 | ₩93,400 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,307 | ₩94,334 | ₩93,853 | ₩93,973 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,094 | ₩95,148 | ₩94,214 | ₩94,280 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,589 | ₩97,109 | ₩96,442 | ₩96,602 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩97,936 | ₩97,963 | ₩96,495 | ₩97,603 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩96,962 | ₩98,176 | ₩96,962 | ₩97,416 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,309 | ₩97,683 | ₩96,255 | ₩96,575 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩95,948 | ₩96,335 | ₩95,321 | ₩96,095 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,735 | ₩96,735 | ₩96,175 | ₩96,482 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,109 | ₩97,723 | ₩96,855 | ₩96,909 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,416 | ₩98,617 | ₩97,909 | ₩97,936 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,497 | ₩99,217 | ₩98,256 | ₩98,910 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,497 | ₩98,683 | ₩97,856 | ₩98,523 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,149 | ₩99,150 | ₩97,149 | ₩98,590 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,350 | ₩98,937 | ₩97,322 | ₩97,376 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,176 | ₩99,524 | ₩97,176 | ₩99,177 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,094 | ₩95,935 | ₩94,907 | ₩95,628 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,787 | ₩94,560 | ₩93,400 | ₩94,200 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,427 | ₩94,454 | ₩93,787 | ₩94,267 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,588 | ₩95,588 | ₩94,600 | ₩94,881 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,027 | ₩95,161 | ₩93,520 | ₩94,961 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,721 | ₩95,481 | ₩94,414 | ₩94,587 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,280 | ₩94,934 | ₩93,253 | ₩94,921 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,346 | ₩93,413 | ₩91,772 | ₩93,400 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,186 | ₩93,747 | ₩91,718 | ₩92,386 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,065 | ₩92,906 | ₩91,438 | ₩92,199 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩90,958 | ₩91,251 | ₩90,344 | ₩91,051 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,732 | ₩92,305 | ₩90,544 | ₩91,051 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,305 | ₩91,532 | ₩90,144 | ₩91,185 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,625 | ₩91,972 | ₩90,838 | ₩91,825 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,640 | ₩94,173 | ₩93,013 | ₩93,226 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,039 | ₩94,440 | ₩93,039 | ₩93,787 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,585 | ₩92,412 | ₩91,291 | ₩91,692 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,198 | ₩91,678 | ₩90,838 | ₩91,278 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,730 | ₩90,824 | ₩89,570 | ₩90,704 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,264 | ₩90,304 | ₩89,330 | ₩89,557 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,489 | ₩90,024 | ₩88,303 | ₩89,957 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,317 | ₩90,624 | ₩89,330 | ₩89,383 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,664 | ₩91,945 | ₩90,357 | ₩90,464 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,117 | ₩91,425 | ₩89,890 | ₩90,891 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,596 | ₩89,584 | ₩88,556 | ₩89,143 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,797 | ₩89,984 | ₩88,743 | ₩89,050 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,464 | ₩91,185 | ₩90,157 | ₩90,731 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,652 | ₩91,665 | ₩90,277 | ₩90,584 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,331 | ₩92,265 | ₩91,158 | ₩91,558 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,039 | ₩92,319 | ₩91,438 | ₩91,478 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩92,999 | ₩93,306 | ₩92,506 | ₩92,826 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,239 | ₩92,252 | ₩90,464 | ₩91,492 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,651 | ₩92,412 | ₩90,451 | ₩92,346 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,877 | ₩90,157 | ₩89,397 | ₩89,984 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,731 | ₩90,798 | ₩89,063 | ₩89,410 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,344 | ₩90,678 | ₩90,051 | ₩90,638 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩87,902 | ₩90,371 | ₩87,902 | ₩90,251 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,635 | ₩88,449 | ₩86,635 | ₩87,609 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,021 | ₩86,942 | ₩85,794 | ₩86,248 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,047 | ₩85,581 | ₩84,820 | ₩85,434 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩83,940 | ₩84,553 | ₩83,659 | ₩84,300 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,540 | ₩84,540 | ₩83,219 | ₩83,633 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩84,967 | ₩85,301 | ₩83,833 | ₩84,233 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,794 | ₩85,834 | ₩84,807 | ₩85,354 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,874 | ₩85,874 | ₩84,793 | ₩85,421 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,728 | ₩86,728 | ₩85,834 | ₩86,034 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,741 | ₩86,835 | ₩85,541 | ₩86,208 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,808 | ₩86,808 | ₩85,514 | ₩85,514 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,074 | ₩86,835 | ₩85,968 | ₩86,635 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,768 | ₩86,461 | ₩85,341 | ₩85,474 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,034 | ₩86,688 | ₩85,674 | ₩85,714 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,487 | ₩85,714 | ₩84,340 | ₩85,367 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,018 | ₩83,166 | ₩82,005 | ₩82,966 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,472 | ₩82,672 | ₩81,645 | ₩82,178 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,459 | ₩83,606 | ₩82,832 | ₩83,126 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,727 | ₩84,767 | ₩83,913 | ₩84,100 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,779 | ₩84,954 | ₩83,739 | ₩84,753 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,459 | ₩84,300 | ₩83,259 | ₩83,526 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,233 | ₩84,233 | ₩83,299 | ₩83,393 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,579 | ₩84,353 | ₩83,339 | ₩84,033 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,378 | ₩83,219 | ₩81,805 | ₩83,112 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,632 | ₩82,939 | ₩82,085 | ₩82,579 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,538 | ₩82,885 | ₩81,098 | ₩82,512 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩80,991 | ₩81,671 | ₩80,831 | ₩81,591 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,178 | ₩82,485 | ₩81,178 | ₩81,271 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,405 | ₩82,725 | ₩81,911 | ₩82,285 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,645 | ₩82,525 | ₩81,511 | ₩82,365 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,684 | ₩82,312 | ₩80,484 | ₩81,911 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,631 | ₩81,431 | ₩80,137 | ₩80,364 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,404 | ₩81,538 | ₩80,444 | ₩80,617 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,778 | ₩82,072 | ₩81,138 | ₩81,324 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,805 | ₩82,312 | ₩81,631 | ₩82,005 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,631 | ₩81,818 | ₩81,124 | ₩81,645 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,058 | ₩81,525 | ₩81,058 | ₩81,351 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,072 | ₩82,205 | ₩81,458 | ₩81,484 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,510 | ₩81,992 | ₩80,510 | ₩81,765 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,763 | ₩80,244 | ₩79,563 | ₩80,030 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,138 | ₩81,218 | ₩80,350 | ₩80,577 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,537 | ₩81,484 | ₩80,497 | ₩80,497 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,471 | ₩81,471 | ₩80,617 | ₩80,937 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,165 | ₩82,245 | ₩81,391 | ₩81,978 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,365 | ₩82,939 | ₩82,085 | ₩82,325 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,259 | ₩83,339 | ₩81,978 | ₩81,978 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,366 | ₩83,486 | ₩82,712 | ₩82,832 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,805 | ₩83,766 | ₩82,805 | ₩83,593 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,845 | ₩83,299 | ₩82,205 | ₩82,365 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,619 | ₩83,793 | ₩82,619 | ₩83,112 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,765 | ₩83,993 | ₩82,765 | ₩83,579 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,272 | ₩83,046 | ₩81,992 | ₩83,019 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,846 | ₩83,846 | ₩82,272 | ₩82,445 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,312 | ₩84,060 | ₩83,046 | ₩83,539 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,059 | ₩83,819 | ₩82,792 | ₩83,806 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,258 | ₩82,272 | ₩81,151 | ₩82,098 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩81,978 | ₩82,499 | ₩81,765 | ₩82,058 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,258 | ₩83,166 | ₩81,951 | ₩82,258 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,685 | ₩83,406 | ₩82,405 | ₩82,885 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,098 | ₩82,298 | ₩81,084 | ₩82,245 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,737 | ₩80,951 | ₩80,310 | ₩80,524 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,618 | ₩81,618 | ₩80,017 | ₩80,137 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,565 | ₩82,232 | ₩81,498 | ₩81,578 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,498 | ₩82,058 | ₩81,324 | ₩81,845 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,404 | ₩81,178 | ₩80,190 | ₩80,884 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,671 | ₩82,032 | ₩80,884 | ₩80,991 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,525 | ₩81,871 | ₩80,524 | ₩80,884 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,738 | ₩82,378 | ₩81,431 | ₩81,631 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,699 | ₩82,699 | ₩81,778 | ₩81,911 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,086 | ₩84,420 | ₩83,152 | ₩83,179 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,753 | ₩84,500 | ₩83,753 | ₩84,100 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,113 | ₩84,740 | ₩83,339 | ₩83,406 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,687 | ₩84,940 | ₩83,513 | ₩83,593 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,234 | ₩85,407 | ₩84,753 | ₩85,234 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,154 | ₩86,181 | ₩85,274 | ₩85,461 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,620 | ₩86,154 | ₩84,246 | ₩85,994 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,114 | ₩85,247 | ₩84,166 | ₩85,140 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,555 | ₩86,595 | ₩85,127 | ₩85,781 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,169 | ₩87,702 | ₩86,648 | ₩87,409 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,022 | ₩87,529 | ₩86,194 | ₩87,209 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,529 | ₩88,903 | ₩87,916 | ₩88,169 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,222 | ₩89,210 | ₩87,222 | ₩89,183 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,116 | ₩88,116 | ₩86,928 | ₩87,756 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,036 | ₩88,823 | ₩87,889 | ₩87,982 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩87,969 | ₩88,383 | ₩87,716 | ₩88,089 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,702 | ₩88,463 | ₩87,569 | ₩88,329 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,555 | ₩87,662 | ₩86,968 | ₩87,502 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,542 | ₩87,809 | ₩87,115 | ₩87,702 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,595 | ₩87,929 | ₩87,182 | ₩87,849 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,809 | ₩88,449 | ₩87,515 | ₩87,676 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,155 | ₩88,369 | ₩87,142 | ₩87,729 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩86,915 | ₩87,582 | ₩86,475 | ₩86,848 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,461 | ₩87,115 | ₩86,048 | ₩87,035 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,315 | ₩87,569 | ₩86,568 | ₩86,608 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,782 | ₩88,076 | ₩86,915 | ₩87,062 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,875 | ₩87,916 | ₩86,875 | ₩87,876 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩86,928 | ₩87,609 | ₩86,168 | ₩86,301 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,621 | ₩87,769 | ₩86,355 | ₩87,409 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,635 | ₩87,916 | ₩86,034 | ₩86,221 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,488 | ₩87,315 | ₩86,488 | ₩87,088 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,355 | ₩86,822 | ₩85,928 | ₩86,688 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,421 | ₩86,715 | ₩86,074 | ₩86,301 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,808 | ₩87,142 | ₩86,181 | ₩86,555 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,475 | ₩88,196 | ₩87,169 | ₩87,289 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,209 | ₩88,703 | ₩87,929 | ₩88,570 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,676 | ₩88,890 | ₩87,876 | ₩88,289 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,476 | ₩89,370 | ₩88,409 | ₩88,850 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,062 | ₩88,916 | ₩87,062 | ₩88,770 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,355 | ₩87,382 | ₩85,968 | ₩87,209 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,809 | ₩87,942 | ₩87,342 | ₩87,355 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,423 | ₩88,423 | ₩87,182 | ₩87,996 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩87,902 | ₩88,596 | ₩87,782 | ₩88,543 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,463 | ₩88,463 | ₩87,369 | ₩87,969 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,436 | ₩88,463 | ₩87,609 | ₩88,316 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,090 | ₩89,423 | ₩88,463 | ₩88,489 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,610 | ₩90,237 | ₩88,556 | ₩88,903 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,023 | ₩90,237 | ₩89,023 | ₩89,837 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,155 | ₩88,943 | ₩87,155 | ₩88,836 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,742 | ₩87,195 | ₩85,928 | ₩87,022 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,848 | ₩87,262 | ₩86,194 | ₩87,209 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,382 | ₩87,422 | ₩86,835 | ₩86,862 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,342 | ₩87,555 | ₩87,102 | ₩87,395 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,649 | ₩87,889 | ₩87,435 | ₩87,502 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,515 | ₩87,716 | ₩87,315 | ₩87,676 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,182 | ₩87,649 | ₩87,182 | ₩87,595 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩86,982 | ₩87,555 | ₩86,982 | ₩87,142 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,648 | ₩87,395 | ₩86,648 | ₩87,329 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,168 | ₩87,169 | ₩86,061 | ₩86,702 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,008 | ₩86,782 | ₩85,954 | ₩86,061 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,315 | ₩86,688 | ₩86,021 | ₩86,101 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,222 | ₩87,222 | ₩85,687 | ₩86,221 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,808 | ₩87,729 | ₩86,808 | ₩87,636 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,408 | ₩86,822 | ₩86,208 | ₩86,568 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩85,994 | ₩86,728 | ₩85,647 | ₩86,341 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,660 | ₩85,607 | ₩84,393 | ₩85,567 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,607 | ₩85,968 | ₩84,393 | ₩84,447 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,448 | ₩86,448 | ₩85,260 | ₩85,394 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,128 | ₩87,235 | ₩86,368 | ₩86,515 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,382 | ₩87,489 | ₩86,581 | ₩86,862 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,102 | ₩87,742 | ₩87,102 | ₩87,515 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,329 | ₩87,542 | ₩86,875 | ₩86,942 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,329 | ₩88,703 | ₩87,342 | ₩87,435 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩88,956 | ₩88,956 | ₩88,369 | ₩88,570 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩88,930 | ₩89,277 | ₩88,930 | ₩89,037 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,649 | ₩89,250 | ₩87,649 | ₩89,210 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,169 | ₩87,742 | ₩86,822 | ₩87,262 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,367 | ₩87,409 | ₩85,260 | ₩86,835 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,687 | ₩86,128 | ₩84,940 | ₩85,020 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,607 | ₩85,861 | ₩85,154 | ₩85,621 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩84,967 | ₩85,954 | ₩84,927 | ₩85,674 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,007 | ₩86,048 | ₩84,914 | ₩85,100 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,287 | ₩85,834 | ₩84,793 | ₩85,220 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,354 | ₩86,688 | ₩85,327 | ₩85,701 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,793 | ₩85,994 | ₩84,793 | ₩85,781 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,805 | ₩84,660 | ₩82,805 | ₩84,593 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,791 | ₩82,739 | ₩81,791 | ₩82,685 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,725 | ₩82,032 | ₩81,151 | ₩82,018 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,685 | ₩81,992 | ₩81,364 | ₩81,885 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,191 | ₩82,165 | ₩81,098 | ₩81,831 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,764 | ₩81,751 | ₩80,737 | ₩81,404 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,017 | ₩81,338 | ₩80,257 | ₩81,218 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,537 | ₩81,351 | ₩80,310 | ₩81,204 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,897 | ₩81,751 | ₩80,804 | ₩81,124 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,578 | ₩81,778 | ₩80,724 | ₩80,991 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,258 | ₩82,272 | ₩81,658 | ₩81,765 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,098 | ₩82,365 | ₩81,738 | ₩82,312 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,312 | ₩82,525 | ₩82,058 | ₩82,125 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,765 | ₩82,325 | ₩81,725 | ₩82,112 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,178 | ₩82,405 | ₩81,831 | ₩81,992 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,618 | ₩81,911 | ₩81,178 | ₩81,605 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,831 | ₩81,578 | ₩80,764 | ₩81,444 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,697 | ₩80,631 | ₩79,643 | ₩80,564 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,284 | ₩80,831 | ₩79,870 | ₩80,083 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,803 | ₩80,550 | ₩79,510 | ₩80,164 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,536 | ₩80,350 | ₩79,350 | ₩80,003 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,830 | ₩80,390 | ₩79,750 | ₩79,843 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,511 | ₩81,511 | ₩79,817 | ₩79,883 | -2.00% | 78.3만 |
|---|