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 | ₩94,433 | ₩96,477 | ₩94,433 | ₩96,370 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,794 | ₩94,901 | ₩93,124 | ₩94,741 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,701 | ₩96,170 | ₩94,594 | ₩95,248 | +0.58% | 31만 |
| 2026.10.06 | ₩95,208 | ₩95,662 | ₩93,699 | ₩94,407 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,952 | ₩94,954 | ₩93,685 | ₩94,727 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,326 | ₩94,326 | ₩93,632 | ₩94,046 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,355 | ₩95,555 | ₩93,966 | ₩94,046 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,464 | ₩96,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,596 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,771 | ₩97,319 | ₩95,743 | ₩96,731 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,237 | ₩97,386 | ₩96,237 | ₩97,078 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,451 | ₩96,905 | ₩95,689 | ₩96,771 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,529 | ₩97,118 | ₩95,529 | ₩96,290 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,330 | ₩96,931 | ₩95,248 | ₩95,569 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,529 | ₩96,744 | ₩95,101 | ₩96,290 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,981 | ₩95,956 | ₩94,500 | ₩95,662 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩95,075 | ₩95,435 | ₩94,754 | ₩95,075 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩95,075 | ₩95,409 | ₩94,714 | ₩95,342 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,500 | ₩95,075 | ₩94,286 | ₩94,540 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,326 | ₩94,580 | ₩93,605 | ₩94,367 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,754 | ₩95,181 | ₩94,300 | ₩94,674 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,126 | ₩94,367 | ₩93,298 | ₩93,405 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,966 | ₩94,273 | ₩93,498 | ₩93,512 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,420 | ₩94,447 | ₩93,966 | ₩94,086 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,208 | ₩95,262 | ₩94,326 | ₩94,393 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,704 | ₩97,225 | ₩96,557 | ₩96,718 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩98,054 | ₩98,080 | ₩96,611 | ₩97,720 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩97,078 | ₩98,294 | ₩97,078 | ₩97,533 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,426 | ₩97,800 | ₩96,370 | ₩96,691 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩96,063 | ₩96,451 | ₩95,435 | ₩96,210 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,851 | ₩96,851 | ₩96,290 | ₩96,597 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,225 | ₩97,840 | ₩96,972 | ₩97,025 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,535 | ₩98,735 | ₩98,027 | ₩98,054 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,615 | ₩99,336 | ₩98,374 | ₩99,029 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,615 | ₩98,802 | ₩97,973 | ₩98,641 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,265 | ₩99,269 | ₩97,265 | ₩98,708 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,468 | ₩99,056 | ₩97,439 | ₩97,493 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,292 | ₩99,643 | ₩97,292 | ₩99,296 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,208 | ₩96,050 | ₩95,021 | ₩95,743 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,899 | ₩94,674 | ₩93,512 | ₩94,313 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,540 | ₩94,567 | ₩93,899 | ₩94,380 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,702 | ₩95,702 | ₩94,714 | ₩94,994 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,139 | ₩95,275 | ₩93,632 | ₩95,075 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,834 | ₩95,596 | ₩94,527 | ₩94,701 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,391 | ₩95,048 | ₩93,365 | ₩95,035 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,456 | ₩93,525 | ₩91,882 | ₩93,512 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,298 | ₩93,859 | ₩91,828 | ₩92,496 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,176 | ₩93,017 | ₩91,548 | ₩92,309 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩91,067 | ₩91,361 | ₩90,452 | ₩91,160 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,842 | ₩92,416 | ₩90,653 | ₩91,160 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,414 | ₩91,641 | ₩90,252 | ₩91,294 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,735 | ₩92,082 | ₩90,947 | ₩91,935 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,752 | ₩94,286 | ₩93,124 | ₩93,338 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,151 | ₩94,554 | ₩93,151 | ₩93,899 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,695 | ₩92,523 | ₩91,401 | ₩91,802 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,307 | ₩91,788 | ₩90,947 | ₩91,388 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,838 | ₩90,933 | ₩89,678 | ₩90,813 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,372 | ₩90,412 | ₩89,437 | ₩89,664 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,596 | ₩90,132 | ₩88,409 | ₩90,065 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,426 | ₩90,733 | ₩89,437 | ₩89,491 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,773 | ₩92,055 | ₩90,466 | ₩90,573 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,225 | ₩91,534 | ₩89,998 | ₩91,000 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,702 | ₩89,691 | ₩88,662 | ₩89,250 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,905 | ₩90,092 | ₩88,849 | ₩89,157 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,573 | ₩91,294 | ₩90,265 | ₩90,840 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,762 | ₩91,775 | ₩90,386 | ₩90,693 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,441 | ₩92,376 | ₩91,267 | ₩91,668 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,149 | ₩92,430 | ₩91,548 | ₩91,588 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩93,111 | ₩93,418 | ₩92,617 | ₩92,937 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,349 | ₩92,363 | ₩90,573 | ₩91,601 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,760 | ₩92,523 | ₩90,559 | ₩92,456 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,985 | ₩90,265 | ₩89,504 | ₩90,092 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,840 | ₩90,907 | ₩89,170 | ₩89,517 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,452 | ₩90,786 | ₩90,159 | ₩90,746 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩88,008 | ₩90,479 | ₩88,008 | ₩90,359 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,739 | ₩88,555 | ₩86,739 | ₩87,714 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,124 | ₩87,046 | ₩85,897 | ₩86,351 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,149 | ₩85,683 | ₩84,922 | ₩85,536 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩84,040 | ₩84,655 | ₩83,760 | ₩84,401 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,641 | ₩84,641 | ₩83,319 | ₩83,733 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩85,069 | ₩85,403 | ₩83,933 | ₩84,334 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,897 | ₩85,937 | ₩84,909 | ₩85,456 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,977 | ₩85,977 | ₩84,895 | ₩85,523 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,832 | ₩86,832 | ₩85,937 | ₩86,138 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,844 | ₩86,939 | ₩85,643 | ₩86,311 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,912 | ₩86,912 | ₩85,617 | ₩85,617 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,178 | ₩86,939 | ₩86,071 | ₩86,739 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,870 | ₩86,565 | ₩85,443 | ₩85,576 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,138 | ₩86,792 | ₩85,777 | ₩85,817 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,588 | ₩85,817 | ₩84,441 | ₩85,470 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,117 | ₩83,265 | ₩82,103 | ₩83,065 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,571 | ₩82,771 | ₩81,742 | ₩82,277 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,559 | ₩83,706 | ₩82,931 | ₩83,225 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,828 | ₩84,868 | ₩84,013 | ₩84,201 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,880 | ₩85,055 | ₩83,840 | ₩84,855 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,559 | ₩84,401 | ₩83,359 | ₩83,626 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,334 | ₩84,334 | ₩83,399 | ₩83,493 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,680 | ₩84,454 | ₩83,439 | ₩84,134 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,477 | ₩83,319 | ₩81,903 | ₩83,212 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,731 | ₩83,038 | ₩82,183 | ₩82,678 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,636 | ₩82,985 | ₩81,195 | ₩82,611 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩81,088 | ₩81,769 | ₩80,928 | ₩81,689 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,277 | ₩82,584 | ₩81,275 | ₩81,368 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,504 | ₩82,825 | ₩82,010 | ₩82,384 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,742 | ₩82,624 | ₩81,609 | ₩82,464 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,781 | ₩82,410 | ₩80,580 | ₩82,010 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,727 | ₩81,529 | ₩80,233 | ₩80,460 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,502 | ₩81,636 | ₩80,540 | ₩80,714 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,876 | ₩82,170 | ₩81,235 | ₩81,422 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,903 | ₩82,410 | ₩81,729 | ₩82,103 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,729 | ₩81,916 | ₩81,222 | ₩81,742 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,155 | ₩81,622 | ₩81,155 | ₩81,449 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,170 | ₩82,304 | ₩81,555 | ₩81,582 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,607 | ₩82,090 | ₩80,607 | ₩81,863 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,859 | ₩80,340 | ₩79,659 | ₩80,126 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,235 | ₩81,315 | ₩80,447 | ₩80,674 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,634 | ₩81,582 | ₩80,594 | ₩80,594 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,569 | ₩81,569 | ₩80,714 | ₩81,034 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,263 | ₩82,344 | ₩81,489 | ₩82,076 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,464 | ₩83,038 | ₩82,183 | ₩82,424 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,359 | ₩83,439 | ₩82,076 | ₩82,076 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,466 | ₩83,586 | ₩82,811 | ₩82,931 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,905 | ₩83,867 | ₩82,905 | ₩83,693 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,945 | ₩83,399 | ₩82,304 | ₩82,464 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,720 | ₩83,893 | ₩82,718 | ₩83,212 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,865 | ₩84,094 | ₩82,865 | ₩83,680 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,370 | ₩83,145 | ₩82,090 | ₩83,118 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,947 | ₩83,947 | ₩82,370 | ₩82,544 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,412 | ₩84,160 | ₩83,145 | ₩83,639 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,159 | ₩83,920 | ₩82,891 | ₩83,907 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,357 | ₩82,370 | ₩81,248 | ₩82,197 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩82,076 | ₩82,597 | ₩81,863 | ₩82,157 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,357 | ₩83,265 | ₩82,050 | ₩82,357 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,784 | ₩83,506 | ₩82,504 | ₩82,985 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,195 | ₩82,397 | ₩81,181 | ₩82,344 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,834 | ₩81,048 | ₩80,407 | ₩80,620 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,716 | ₩81,716 | ₩80,113 | ₩80,233 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,662 | ₩82,330 | ₩81,596 | ₩81,676 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,596 | ₩82,157 | ₩81,422 | ₩81,943 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,500 | ₩81,275 | ₩80,286 | ₩80,981 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,769 | ₩82,130 | ₩80,981 | ₩81,088 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,622 | ₩81,970 | ₩80,620 | ₩80,981 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,836 | ₩82,477 | ₩81,529 | ₩81,729 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,798 | ₩82,798 | ₩81,876 | ₩82,010 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,187 | ₩84,521 | ₩83,252 | ₩83,279 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,853 | ₩84,601 | ₩83,853 | ₩84,201 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,214 | ₩84,842 | ₩83,439 | ₩83,506 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,788 | ₩85,042 | ₩83,613 | ₩83,693 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,336 | ₩85,510 | ₩84,855 | ₩85,336 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,258 | ₩86,284 | ₩85,376 | ₩85,563 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,722 | ₩86,258 | ₩84,347 | ₩86,097 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,216 | ₩85,349 | ₩84,267 | ₩85,243 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,659 | ₩86,699 | ₩85,229 | ₩85,884 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,273 | ₩87,807 | ₩86,752 | ₩87,514 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,126 | ₩87,634 | ₩86,298 | ₩87,313 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,636 | ₩89,010 | ₩88,021 | ₩88,275 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,326 | ₩89,317 | ₩87,326 | ₩89,290 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,222 | ₩88,222 | ₩87,033 | ₩87,861 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,141 | ₩88,930 | ₩87,994 | ₩88,088 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩88,075 | ₩88,489 | ₩87,821 | ₩88,195 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,807 | ₩88,569 | ₩87,674 | ₩88,435 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,660 | ₩87,767 | ₩87,073 | ₩87,607 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,647 | ₩87,914 | ₩87,220 | ₩87,807 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,701 | ₩88,034 | ₩87,286 | ₩87,954 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,914 | ₩88,555 | ₩87,620 | ₩87,781 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,260 | ₩88,475 | ₩87,246 | ₩87,834 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩87,019 | ₩87,687 | ₩86,578 | ₩86,952 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,565 | ₩87,220 | ₩86,151 | ₩87,139 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,420 | ₩87,674 | ₩86,672 | ₩86,712 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,888 | ₩88,181 | ₩87,019 | ₩87,166 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,979 | ₩88,021 | ₩86,979 | ₩87,981 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩87,033 | ₩87,714 | ₩86,271 | ₩86,405 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,725 | ₩87,874 | ₩86,458 | ₩87,514 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,739 | ₩88,021 | ₩86,138 | ₩86,325 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,592 | ₩87,420 | ₩86,592 | ₩87,193 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,458 | ₩86,926 | ₩86,031 | ₩86,792 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,525 | ₩86,819 | ₩86,178 | ₩86,405 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,912 | ₩87,246 | ₩86,284 | ₩86,659 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,580 | ₩88,302 | ₩87,273 | ₩87,393 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,315 | ₩88,809 | ₩88,034 | ₩88,676 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,783 | ₩88,996 | ₩87,981 | ₩88,395 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,582 | ₩89,477 | ₩88,515 | ₩88,956 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,166 | ₩89,023 | ₩87,166 | ₩88,876 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,458 | ₩87,487 | ₩86,071 | ₩87,313 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,914 | ₩88,048 | ₩87,447 | ₩87,460 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,529 | ₩88,529 | ₩87,286 | ₩88,101 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩88,008 | ₩88,702 | ₩87,888 | ₩88,649 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,569 | ₩88,569 | ₩87,473 | ₩88,075 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,542 | ₩88,569 | ₩87,714 | ₩88,422 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,197 | ₩89,531 | ₩88,569 | ₩88,596 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,718 | ₩90,346 | ₩88,662 | ₩89,010 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,130 | ₩90,346 | ₩89,130 | ₩89,945 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,260 | ₩89,050 | ₩87,260 | ₩88,943 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,846 | ₩87,300 | ₩86,031 | ₩87,126 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,952 | ₩87,367 | ₩86,298 | ₩87,313 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,487 | ₩87,527 | ₩86,939 | ₩86,966 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,447 | ₩87,660 | ₩87,206 | ₩87,500 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,754 | ₩87,994 | ₩87,540 | ₩87,607 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,620 | ₩87,821 | ₩87,420 | ₩87,781 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,286 | ₩87,754 | ₩87,286 | ₩87,701 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩87,086 | ₩87,660 | ₩87,086 | ₩87,246 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,752 | ₩87,500 | ₩86,752 | ₩87,433 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,271 | ₩87,273 | ₩86,164 | ₩86,805 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,111 | ₩86,886 | ₩86,057 | ₩86,164 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,418 | ₩86,792 | ₩86,124 | ₩86,204 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,326 | ₩87,326 | ₩85,790 | ₩86,325 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,912 | ₩87,834 | ₩86,912 | ₩87,741 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,512 | ₩86,926 | ₩86,311 | ₩86,672 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩86,097 | ₩86,832 | ₩85,750 | ₩86,445 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,762 | ₩85,710 | ₩84,494 | ₩85,670 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,710 | ₩86,071 | ₩84,494 | ₩84,548 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,552 | ₩86,552 | ₩85,363 | ₩85,496 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,233 | ₩87,340 | ₩86,472 | ₩86,618 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,487 | ₩87,594 | ₩86,685 | ₩86,966 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,206 | ₩87,847 | ₩87,206 | ₩87,620 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,433 | ₩87,647 | ₩86,979 | ₩87,046 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,435 | ₩88,809 | ₩87,447 | ₩87,540 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩89,063 | ₩89,063 | ₩88,475 | ₩88,676 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩89,036 | ₩89,384 | ₩89,036 | ₩89,143 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,754 | ₩89,357 | ₩87,754 | ₩89,317 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,273 | ₩87,847 | ₩86,926 | ₩87,367 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,470 | ₩87,514 | ₩85,363 | ₩86,939 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,790 | ₩86,231 | ₩85,042 | ₩85,122 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,710 | ₩85,964 | ₩85,256 | ₩85,723 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩85,069 | ₩86,057 | ₩85,029 | ₩85,777 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,109 | ₩86,151 | ₩85,015 | ₩85,202 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,389 | ₩85,937 | ₩84,895 | ₩85,323 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,456 | ₩86,792 | ₩85,430 | ₩85,804 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,895 | ₩86,097 | ₩84,895 | ₩85,884 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,905 | ₩84,762 | ₩82,905 | ₩84,695 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,889 | ₩82,838 | ₩81,889 | ₩82,784 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,823 | ₩82,130 | ₩81,248 | ₩82,117 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,783 | ₩82,090 | ₩81,462 | ₩81,983 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,288 | ₩82,263 | ₩81,195 | ₩81,930 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,861 | ₩81,849 | ₩80,834 | ₩81,502 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,115 | ₩81,435 | ₩80,353 | ₩81,315 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,634 | ₩81,449 | ₩80,407 | ₩81,302 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,994 | ₩81,849 | ₩80,901 | ₩81,222 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,676 | ₩81,876 | ₩80,821 | ₩81,088 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,357 | ₩82,370 | ₩81,756 | ₩81,863 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,197 | ₩82,464 | ₩81,836 | ₩82,410 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,410 | ₩82,624 | ₩82,157 | ₩82,223 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,863 | ₩82,424 | ₩81,823 | ₩82,210 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,277 | ₩82,504 | ₩81,930 | ₩82,090 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,716 | ₩82,010 | ₩81,275 | ₩81,702 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,928 | ₩81,676 | ₩80,861 | ₩81,542 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,792 | ₩80,727 | ₩79,739 | ₩80,660 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,380 | ₩80,928 | ₩79,966 | ₩80,180 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,899 | ₩80,647 | ₩79,605 | ₩80,260 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,632 | ₩80,447 | ₩79,445 | ₩80,099 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,926 | ₩80,487 | ₩79,846 | ₩79,939 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,609 | ₩81,609 | ₩79,912 | ₩79,979 | -2.00% | 78.3만 |
|---|