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 | ₩94,334 | ₩96,376 | ₩94,334 | ₩96,269 | +2.05% | 93.1만 |
| 2026.10.08 | ₩94,695 | ₩94,801 | ₩93,027 | ₩94,641 | -0.06% | 324.4만 |
| 2026.10.07 | ₩94,601 | ₩96,069 | ₩94,495 | ₩95,148 | +0.58% | 31만 |
| 2026.10.06 | ₩95,108 | ₩95,562 | ₩93,600 | ₩94,308 | -0.84% | 40.1만 |
| 2026.10.05 | ₩93,854 | ₩94,855 | ₩93,587 | ₩94,628 | +0.82% | 37.2만 |
| 2026.10.02 | ₩94,228 | ₩94,228 | ₩93,534 | ₩93,947 | -0.30% | 61.6만 |
| 2026.10.01 | ₩95,255 | ₩95,455 | ₩93,867 | ₩93,947 | -1.37% | 92.3만 |
| 2026.09.30 | ₩96,363 | ₩96,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,495 |
| -0.90% |
| 44.8만 |
| 2026.09.29 | ₩96,670 | ₩97,217 | ₩95,642 | ₩96,630 | -0.04% | 25.7만 |
|---|
| 2026.09.28 | ₩96,136 | ₩97,284 | ₩96,136 | ₩96,977 | +0.87% | 12.8만 |
|---|
| 2026.09.25 | ₩96,349 | ₩96,803 | ₩95,589 | ₩96,670 | +0.33% | 82.2만 |
|---|
| 2026.09.24 | ₩95,429 | ₩97,017 | ₩95,429 | ₩96,189 | +0.80% | 164만 |
|---|
| 2026.09.23 | ₩96,229 | ₩96,830 | ₩95,148 | ₩95,469 | -0.79% | 37.6만 |
|---|
| 2026.09.22 | ₩95,429 | ₩96,643 | ₩95,002 | ₩96,189 | +0.80% | 43.9만 |
|---|
| 2026.09.21 | ₩94,882 | ₩95,856 | ₩94,401 | ₩95,562 | +0.72% | 39.2만 |
|---|
| 2026.09.18 | ₩94,975 | ₩95,335 | ₩94,655 | ₩94,975 | 0.00% | 31.3만 |
|---|
| 2026.09.17 | ₩94,975 | ₩95,309 | ₩94,615 | ₩95,242 | +0.28% | 18.1만 |
|---|
| 2026.09.16 | ₩94,401 | ₩94,975 | ₩94,188 | ₩94,441 | +0.04% | 233.4만 |
|---|
| 2026.09.15 | ₩94,228 | ₩94,481 | ₩93,507 | ₩94,268 | +0.04% | 46.6만 |
|---|
| 2026.09.14 | ₩94,655 | ₩95,082 | ₩94,201 | ₩94,575 | -0.08% | 134.4만 |
|---|
| 2026.09.11 | ₩94,027 | ₩94,268 | ₩93,200 | ₩93,307 | -0.77% | 25.6만 |
|---|
| 2026.09.10 | ₩93,867 | ₩94,174 | ₩93,400 | ₩93,414 | -0.48% | 65.2만 |
|---|
| 2026.09.09 | ₩94,321 | ₩94,348 | ₩93,867 | ₩93,987 | -0.35% | 33.8만 |
|---|
| 2026.09.08 | ₩95,108 | ₩95,162 | ₩94,228 | ₩94,294 | -0.86% | 30.7만 |
|---|
| 2026.09.04 | ₩96,603 | ₩97,123 | ₩96,456 | ₩96,616 | +0.01% | 25.6만 |
|---|
| 2026.09.03 | ₩97,951 | ₩97,978 | ₩96,510 | ₩97,617 | -0.34% | 27.6만 |
|---|
| 2026.09.02 | ₩96,977 | ₩98,191 | ₩96,977 | ₩97,430 | +0.47% | 42.4만 |
|---|
| 2026.09.01 | ₩97,324 | ₩97,697 | ₩96,269 | ₩96,590 | -0.75% | 331.6만 |
|---|
| 2026.08.31 | ₩95,962 | ₩96,349 | ₩95,335 | ₩96,109 | +0.15% | 29.9만 |
|---|
| 2026.08.28 | ₩96,750 | ₩96,750 | ₩96,189 | ₩96,496 | -0.26% | 37.9만 |
|---|
| 2026.08.27 | ₩97,123 | ₩97,737 | ₩96,870 | ₩96,923 | -0.21% | 50.2만 |
|---|
| 2026.08.26 | ₩98,431 | ₩98,631 | ₩97,924 | ₩97,951 | -0.49% | 33.2만 |
|---|
| 2026.08.25 | ₩98,511 | ₩99,232 | ₩98,271 | ₩98,925 | +0.42% | 25.2만 |
|---|
| 2026.08.24 | ₩98,511 | ₩98,698 | ₩97,871 | ₩98,538 | +0.03% | 27.4만 |
|---|
| 2026.08.21 | ₩97,163 | ₩99,165 | ₩97,163 | ₩98,605 | +1.48% | 30.3만 |
|---|
| 2026.08.20 | ₩98,365 | ₩98,952 | ₩97,337 | ₩97,390 | -0.99% | 34.4만 |
|---|
| 2026.08.19 | ₩97,190 | ₩99,539 | ₩97,190 | ₩99,192 | +2.06% | 125.1만 |
|---|
| 2026.08.18 | ₩95,108 | ₩95,949 | ₩94,922 | ₩95,642 | +0.56% | 37.8만 |
|---|
| 2026.08.17 | ₩93,801 | ₩94,575 | ₩93,414 | ₩94,214 | +0.44% | 24만 |
|---|
| 2026.08.14 | ₩94,441 | ₩94,468 | ₩93,801 | ₩94,281 | -0.17% | 25만 |
|---|
| 2026.08.13 | ₩95,602 | ₩95,602 | ₩94,615 | ₩94,895 | -0.74% | 41.8만 |
|---|
| 2026.08.12 | ₩94,041 | ₩95,175 | ₩93,534 | ₩94,975 | +0.99% | 28.1만 |
|---|
| 2026.08.11 | ₩94,735 | ₩95,495 | ₩94,428 | ₩94,601 | -0.14% | 26.7만 |
|---|
| 2026.08.10 | ₩93,294 | ₩94,948 | ₩93,267 | ₩94,935 | +1.76% | 155.6만 |
|---|
| 2026.08.07 | ₩92,359 | ₩93,427 | ₩91,786 | ₩93,414 | +1.14% | 55.6만 |
|---|
| 2026.08.06 | ₩93,200 | ₩93,761 | ₩91,732 | ₩92,399 | -0.86% | 33.1만 |
|---|
| 2026.08.05 | ₩92,079 | ₩92,920 | ₩91,452 | ₩92,213 | +0.14% | 58.8만 |
|---|
| 2026.08.04 | ₩90,971 | ₩91,265 | ₩90,358 | ₩91,065 | +0.10% | 102.4만 |
|---|
| 2026.08.03 | ₩91,746 | ₩92,319 | ₩90,558 | ₩91,065 | -0.74% | 426.1만 |
|---|
| 2026.07.31 | ₩91,318 | ₩91,545 | ₩90,157 | ₩91,198 | -0.13% | 71.6만 |
|---|
| 2026.07.30 | ₩91,639 | ₩91,986 | ₩90,851 | ₩91,839 | +0.22% | 217.2만 |
|---|
| 2026.07.29 | ₩93,654 | ₩94,188 | ₩93,027 | ₩93,240 | -0.44% | 66.7만 |
|---|
| 2026.07.28 | ₩93,053 | ₩94,454 | ₩93,053 | ₩93,801 | +0.80% | 56만 |
|---|
| 2026.07.27 | ₩91,599 | ₩92,426 | ₩91,305 | ₩91,705 | +0.12% | 40.7만 |
|---|
| 2026.07.24 | ₩91,212 | ₩91,692 | ₩90,851 | ₩91,292 | +0.09% | 150.7만 |
|---|
| 2026.07.23 | ₩89,744 | ₩90,838 | ₩89,584 | ₩90,718 | +1.09% | 22.3만 |
|---|
| 2026.07.22 | ₩90,278 | ₩90,318 | ₩89,343 | ₩89,570 | -0.78% | 28.7만 |
|---|
| 2026.07.21 | ₩88,503 | ₩90,037 | ₩88,316 | ₩89,971 | +1.66% | 41.3만 |
|---|
| 2026.07.20 | ₩90,331 | ₩90,638 | ₩89,343 | ₩89,397 | -1.03% | 231.7만 |
|---|
| 2026.07.17 | ₩90,678 | ₩91,959 | ₩90,371 | ₩90,478 | -0.22% | 35.3만 |
|---|
| 2026.07.16 | ₩90,131 | ₩91,439 | ₩89,904 | ₩90,905 | +0.86% | 34.6만 |
|---|
| 2026.07.15 | ₩88,609 | ₩89,597 | ₩88,569 | ₩89,157 | +0.62% | 43.8만 |
|---|
| 2026.07.14 | ₩89,811 | ₩89,997 | ₩88,756 | ₩89,063 | -0.83% | 51.1만 |
|---|
| 2026.07.13 | ₩90,478 | ₩91,198 | ₩90,171 | ₩90,745 | +0.29% | 25.1만 |
|---|
| 2026.07.10 | ₩91,665 | ₩91,679 | ₩90,291 | ₩90,598 | -1.16% | 32.7만 |
|---|
| 2026.07.09 | ₩91,345 | ₩92,279 | ₩91,172 | ₩91,572 | +0.25% | 27.1만 |
|---|
| 2026.07.08 | ₩92,052 | ₩92,333 | ₩91,452 | ₩91,492 | -0.61% | 66만 |
|---|
| 2026.07.07 | ₩93,013 | ₩93,320 | ₩92,520 | ₩92,840 | -0.19% | 58.2만 |
|---|
| 2026.07.06 | ₩92,253 | ₩92,266 | ₩90,478 | ₩91,505 | -0.81% | 55.8만 |
|---|
| 2026.07.02 | ₩90,665 | ₩92,426 | ₩90,464 | ₩92,359 | +1.87% | 100만 |
|---|
| 2026.07.01 | ₩89,891 | ₩90,171 | ₩89,410 | ₩89,997 | +0.12% | 56만 |
|---|
| 2026.06.30 | ₩90,745 | ₩90,811 | ₩89,077 | ₩89,424 | -1.46% | 46.5만 |
|---|
| 2026.06.29 | ₩90,358 | ₩90,691 | ₩90,064 | ₩90,651 | +0.32% | 61.3만 |
|---|
| 2026.06.26 | ₩87,916 | ₩90,384 | ₩87,916 | ₩90,264 | +2.67% | 87.9만 |
|---|
| 2026.06.25 | ₩86,648 | ₩88,463 | ₩86,648 | ₩87,622 | +1.12% | 90.7만 |
|---|
| 2026.06.24 | ₩86,034 | ₩86,955 | ₩85,807 | ₩86,261 | +0.26% | 59.4만 |
|---|
| 2026.06.23 | ₩85,060 | ₩85,594 | ₩84,833 | ₩85,447 | +0.45% | 45.6만 |
|---|
| 2026.06.22 | ₩83,952 | ₩84,566 | ₩83,672 | ₩84,312 | +0.43% | 41.5만 |
|---|
| 2026.06.18 | ₩84,553 | ₩84,553 | ₩83,232 | ₩83,645 | -1.07% | 62만 |
|---|
| 2026.06.17 | ₩84,980 | ₩85,313 | ₩83,845 | ₩84,246 | -0.86% | 60.5만 |
|---|
| 2026.06.16 | ₩85,807 | ₩85,847 | ₩84,820 | ₩85,367 | -0.51% | 45.6만 |
|---|
| 2026.06.15 | ₩85,887 | ₩85,887 | ₩84,806 | ₩85,433 | -0.53% | 59만 |
|---|
| 2026.06.12 | ₩86,741 | ₩86,741 | ₩85,847 | ₩86,047 | -0.80% | 51.3만 |
|---|
| 2026.06.11 | ₩85,754 | ₩86,848 | ₩85,554 | ₩86,221 | +0.54% | 46.2만 |
|---|
| 2026.06.10 | ₩86,821 | ₩86,821 | ₩85,527 | ₩85,527 | -1.49% | 40.7만 |
|---|
| 2026.06.09 | ₩86,087 | ₩86,848 | ₩85,981 | ₩86,648 | +0.65% | 94.6만 |
|---|
| 2026.06.08 | ₩85,780 | ₩86,474 | ₩85,353 | ₩85,487 | -0.34% | 254.9만 |
|---|
| 2026.06.05 | ₩86,047 | ₩86,701 | ₩85,687 | ₩85,727 | -0.37% | 603만 |
|---|
| 2026.06.04 | ₩84,499 | ₩85,727 | ₩84,352 | ₩85,380 | +1.04% | 59.3만 |
|---|
| 2026.06.03 | ₩82,030 | ₩83,178 | ₩82,017 | ₩82,978 | +1.16% | 250.8만 |
|---|
| 2026.06.02 | ₩82,484 | ₩82,684 | ₩81,657 | ₩82,191 | -0.36% | 39만 |
|---|
| 2026.06.01 | ₩83,472 | ₩83,619 | ₩82,845 | ₩83,138 | -0.40% | 42.9만 |
|---|
| 2026.05.29 | ₩84,739 | ₩84,780 | ₩83,925 | ₩84,112 | -0.74% | 39.7만 |
|---|
| 2026.05.28 | ₩83,792 | ₩84,966 | ₩83,752 | ₩84,766 | +1.16% | 164.1만 |
|---|
| 2026.05.27 | ₩83,472 | ₩84,312 | ₩83,272 | ₩83,538 | +0.08% | 53.7만 |
|---|
| 2026.05.26 | ₩84,246 | ₩84,246 | ₩83,312 | ₩83,405 | -1.00% | 157.9만 |
|---|
| 2026.05.22 | ₩83,592 | ₩84,366 | ₩83,352 | ₩84,046 | +0.54% | 204.9만 |
|---|
| 2026.05.21 | ₩82,391 | ₩83,232 | ₩81,817 | ₩83,125 | +0.89% | 21만 |
|---|
| 2026.05.20 | ₩82,644 | ₩82,951 | ₩82,097 | ₩82,591 | -0.06% | 40.3만 |
|---|
| 2026.05.19 | ₩81,550 | ₩82,898 | ₩81,110 | ₩82,524 | +1.19% | 60.7만 |
|---|
| 2026.05.18 | ₩81,003 | ₩81,684 | ₩80,843 | ₩81,603 | +0.74% | 34.2만 |
|---|
| 2026.05.15 | ₩82,191 | ₩82,498 | ₩81,190 | ₩81,283 | -1.10% | 50.4만 |
|---|
| 2026.05.14 | ₩82,417 | ₩82,738 | ₩81,924 | ₩82,297 | -0.15% | 23.2만 |
|---|
| 2026.05.13 | ₩81,657 | ₩82,538 | ₩81,523 | ₩82,377 | +0.88% | 167.3만 |
|---|
| 2026.05.12 | ₩80,696 | ₩82,324 | ₩80,496 | ₩81,924 | +1.52% | 51.9만 |
|---|
| 2026.05.11 | ₩80,643 | ₩81,443 | ₩80,149 | ₩80,376 | -0.33% | 44.9만 |
|---|
| 2026.05.08 | ₩81,417 | ₩81,550 | ₩80,456 | ₩80,629 | -0.97% | 78.7만 |
|---|
| 2026.05.07 | ₩81,790 | ₩82,084 | ₩81,150 | ₩81,337 | -0.55% | 63.3만 |
|---|
| 2026.05.06 | ₩81,817 | ₩82,324 | ₩81,643 | ₩82,017 | +0.24% | 28만 |
|---|
| 2026.05.05 | ₩81,643 | ₩81,830 | ₩81,136 | ₩81,657 | +0.02% | 38만 |
|---|
| 2026.05.04 | ₩81,070 | ₩81,537 | ₩81,070 | ₩81,363 | +0.36% | 39.5만 |
|---|
| 2026.05.01 | ₩82,084 | ₩82,217 | ₩81,470 | ₩81,497 | -0.72% | 40.8만 |
|---|
| 2026.04.30 | ₩80,523 | ₩82,004 | ₩80,523 | ₩81,777 | +1.56% | 65.4만 |
|---|
| 2026.04.29 | ₩79,775 | ₩80,256 | ₩79,575 | ₩80,042 | +0.33% | 59.4만 |
|---|
| 2026.04.28 | ₩81,150 | ₩81,230 | ₩80,362 | ₩80,589 | -0.69% | 29.5만 |
|---|
| 2026.04.27 | ₩80,549 | ₩81,497 | ₩80,509 | ₩80,509 | -0.05% | 42만 |
|---|
| 2026.04.24 | ₩81,483 | ₩81,483 | ₩80,629 | ₩80,950 | -0.66% | 40.2만 |
|---|
| 2026.04.23 | ₩82,177 | ₩82,257 | ₩81,403 | ₩81,990 | -0.23% | 34.6만 |
|---|
| 2026.04.22 | ₩82,377 | ₩82,951 | ₩82,097 | ₩82,337 | -0.05% | 46.8만 |
|---|
| 2026.04.21 | ₩83,272 | ₩83,352 | ₩81,990 | ₩81,990 | -1.54% | 87만 |
|---|
| 2026.04.20 | ₩83,378 | ₩83,498 | ₩82,724 | ₩82,845 | -0.64% | 21.8만 |
|---|
| 2026.04.17 | ₩82,818 | ₩83,779 | ₩82,818 | ₩83,605 | +0.95% | 58.2만 |
|---|
| 2026.04.16 | ₩82,858 | ₩83,312 | ₩82,217 | ₩82,377 | -0.58% | 60.7만 |
|---|
| 2026.04.15 | ₩83,632 | ₩83,805 | ₩82,631 | ₩83,125 | -0.61% | 28.3만 |
|---|
| 2026.04.14 | ₩82,778 | ₩84,006 | ₩82,778 | ₩83,592 | +0.98% | 30.2만 |
|---|
| 2026.04.13 | ₩82,284 | ₩83,058 | ₩82,004 | ₩83,031 | +0.91% | 34만 |
|---|
| 2026.04.10 | ₩83,859 | ₩83,859 | ₩82,284 | ₩82,458 | -1.67% | 21.1만 |
|---|
| 2026.04.09 | ₩83,325 | ₩84,072 | ₩83,058 | ₩83,552 | +0.27% | 51.5만 |
|---|
| 2026.04.08 | ₩83,071 | ₩83,832 | ₩82,804 | ₩83,819 | +0.90% | 45.7만 |
|---|
| 2026.04.07 | ₩82,271 | ₩82,284 | ₩81,163 | ₩82,111 | -0.19% | 59.2만 |
|---|
| 2026.04.06 | ₩81,990 | ₩82,511 | ₩81,777 | ₩82,071 | +0.10% | 19.1만 |
|---|
| 2026.04.02 | ₩82,271 | ₩83,178 | ₩81,964 | ₩82,271 | 0.00% | 60.3만 |
|---|
| 2026.04.01 | ₩82,698 | ₩83,418 | ₩82,417 | ₩82,898 | +0.24% | 91.9만 |
|---|
| 2026.03.31 | ₩81,110 | ₩82,311 | ₩81,096 | ₩82,257 | +1.41% | 48.9만 |
|---|
| 2026.03.30 | ₩80,749 | ₩80,963 | ₩80,322 | ₩80,536 | -0.26% | 83.1만 |
|---|
| 2026.03.27 | ₩81,630 | ₩81,630 | ₩80,029 | ₩80,149 | -1.81% | 97.9만 |
|---|
| 2026.03.26 | ₩81,577 | ₩82,244 | ₩81,510 | ₩81,590 | +0.02% | 80.8만 |
|---|
| 2026.03.25 | ₩81,510 | ₩82,071 | ₩81,337 | ₩81,857 | +0.43% | 155.8만 |
|---|
| 2026.03.24 | ₩80,416 | ₩81,190 | ₩80,202 | ₩80,896 | +0.60% | 113.3만 |
|---|
| 2026.03.23 | ₩81,684 | ₩82,044 | ₩80,896 | ₩81,003 | -0.83% | 86.4만 |
|---|
| 2026.03.20 | ₩81,537 | ₩81,884 | ₩80,536 | ₩80,896 | -0.79% | 113.6만 |
|---|
| 2026.03.19 | ₩81,750 | ₩82,391 | ₩81,443 | ₩81,643 | -0.13% | 138.4만 |
|---|
| 2026.03.18 | ₩82,711 | ₩82,711 | ₩81,790 | ₩81,924 | -0.95% | 106.6만 |
|---|
| 2026.03.17 | ₩84,099 | ₩84,433 | ₩83,165 | ₩83,191 | -1.08% | 80.3만 |
|---|
| 2026.03.16 | ₩83,765 | ₩84,513 | ₩83,765 | ₩84,112 | +0.41% | 70만 |
|---|
| 2026.03.13 | ₩84,126 | ₩84,753 | ₩83,352 | ₩83,418 | -0.84% | 55.6만 |
|---|
| 2026.03.12 | ₩84,699 | ₩84,953 | ₩83,525 | ₩83,605 | -1.29% | 68.4만 |
|---|
| 2026.03.11 | ₩85,247 | ₩85,420 | ₩84,766 | ₩85,247 | 0.00% | 52.4만 |
|---|
| 2026.03.10 | ₩86,167 | ₩86,194 | ₩85,287 | ₩85,473 | -0.81% | 106.6만 |
|---|
| 2026.03.09 | ₩84,633 | ₩86,167 | ₩84,259 | ₩86,007 | +1.62% | 123.4만 |
|---|
| 2026.03.06 | ₩85,126 | ₩85,260 | ₩84,179 | ₩85,153 | +0.03% | 219.9만 |
|---|
| 2026.03.05 | ₩86,568 | ₩86,608 | ₩85,140 | ₩85,794 | -0.89% | 90.5만 |
|---|
| 2026.03.04 | ₩87,182 | ₩87,715 | ₩86,661 | ₩87,422 | +0.28% | 75.2만 |
|---|
| 2026.03.03 | ₩87,035 | ₩87,542 | ₩86,207 | ₩87,222 | +0.21% | 123.9만 |
|---|
| 2026.03.02 | ₩88,543 | ₩88,916 | ₩87,929 | ₩88,182 | -0.41% | 347.1만 |
|---|
| 2026.02.27 | ₩87,235 | ₩89,223 | ₩87,235 | ₩89,197 | +2.25% | 47.1만 |
|---|
| 2026.02.26 | ₩88,129 | ₩88,129 | ₩86,941 | ₩87,769 | -0.41% | 42.8만 |
|---|
| 2026.02.25 | ₩88,049 | ₩88,836 | ₩87,902 | ₩87,996 | -0.06% | 38.5만 |
|---|
| 2026.02.24 | ₩87,982 | ₩88,396 | ₩87,729 | ₩88,102 | +0.14% | 68만 |
|---|
| 2026.02.23 | ₩87,715 | ₩88,476 | ₩87,582 | ₩88,343 | +0.72% | 54.3만 |
|---|
| 2026.02.20 | ₩87,569 | ₩87,675 | ₩86,981 | ₩87,515 | -0.06% | 60.7만 |
|---|
| 2026.02.19 | ₩87,555 | ₩87,822 | ₩87,128 | ₩87,715 | +0.18% | 48.2만 |
|---|
| 2026.02.18 | ₩87,609 | ₩87,942 | ₩87,195 | ₩87,862 | +0.29% | 38만 |
|---|
| 2026.02.17 | ₩87,822 | ₩88,463 | ₩87,529 | ₩87,689 | -0.15% | 45.7만 |
|---|
| 2026.02.13 | ₩87,168 | ₩88,383 | ₩87,155 | ₩87,742 | +0.66% | 93만 |
|---|
| 2026.02.12 | ₩86,928 | ₩87,595 | ₩86,488 | ₩86,861 | -0.08% | 76.6만 |
|---|
| 2026.02.11 | ₩86,474 | ₩87,128 | ₩86,061 | ₩87,048 | +0.66% | 43.5만 |
|---|
| 2026.02.10 | ₩87,328 | ₩87,582 | ₩86,581 | ₩86,621 | -0.81% | 49.1만 |
|---|
| 2026.02.09 | ₩87,795 | ₩88,089 | ₩86,928 | ₩87,075 | -0.82% | 42.7만 |
|---|
| 2026.02.06 | ₩86,888 | ₩87,929 | ₩86,888 | ₩87,889 | +1.15% | 49.5만 |
|---|
| 2026.02.05 | ₩86,941 | ₩87,622 | ₩86,181 | ₩86,314 | -0.72% | 93.6만 |
|---|
| 2026.02.04 | ₩86,634 | ₩87,782 | ₩86,368 | ₩87,422 | +0.91% | 151.1만 |
|---|
| 2026.02.03 | ₩86,648 | ₩87,929 | ₩86,047 | ₩86,234 | -0.48% | 132.5만 |
|---|
| 2026.02.02 | ₩86,501 | ₩87,328 | ₩86,501 | ₩87,102 | +0.69% | 428.3만 |
|---|
| 2026.01.30 | ₩86,368 | ₩86,835 | ₩85,941 | ₩86,701 | +0.39% | 46.3만 |
|---|
| 2026.01.29 | ₩86,434 | ₩86,728 | ₩86,087 | ₩86,314 | -0.14% | 153만 |
|---|
| 2026.01.28 | ₩86,821 | ₩87,155 | ₩86,194 | ₩86,568 | -0.29% | 75.2만 |
|---|
| 2026.01.27 | ₩87,489 | ₩88,209 | ₩87,182 | ₩87,302 | -0.21% | 54.7만 |
|---|
| 2026.01.26 | ₩88,222 | ₩88,716 | ₩87,942 | ₩88,583 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩88,690 | ₩88,903 | ₩87,889 | ₩88,303 | -0.44% | 156.7만 |
|---|
| 2026.01.22 | ₩88,489 | ₩89,383 | ₩88,423 | ₩88,863 | +0.42% | 69.7만 |
|---|
| 2026.01.21 | ₩87,075 | ₩88,930 | ₩87,075 | ₩88,783 | +1.96% | 130.9만 |
|---|
| 2026.01.20 | ₩86,368 | ₩87,395 | ₩85,981 | ₩87,222 | +0.99% | 72.1만 |
|---|
| 2026.01.16 | ₩87,822 | ₩87,956 | ₩87,355 | ₩87,368 | -0.52% | 133만 |
|---|
| 2026.01.15 | ₩88,436 | ₩88,436 | ₩87,195 | ₩88,009 | -0.48% | 59.3만 |
|---|
| 2026.01.14 | ₩87,916 | ₩88,609 | ₩87,795 | ₩88,556 | +0.73% | 47.5만 |
|---|
| 2026.01.13 | ₩88,476 | ₩88,476 | ₩87,382 | ₩87,982 | -0.56% | 31.1만 |
|---|
| 2026.01.12 | ₩88,449 | ₩88,476 | ₩87,622 | ₩88,329 | -0.14% | 60.2만 |
|---|
| 2026.01.09 | ₩89,103 | ₩89,437 | ₩88,476 | ₩88,503 | -0.67% | 52.1만 |
|---|
| 2026.01.08 | ₩89,624 | ₩90,251 | ₩88,569 | ₩88,916 | -0.79% | 61.1만 |
|---|
| 2026.01.07 | ₩89,037 | ₩90,251 | ₩89,037 | ₩89,851 | +0.91% | 58.2만 |
|---|
| 2026.01.06 | ₩87,168 | ₩88,956 | ₩87,168 | ₩88,850 | +1.93% | 145.6만 |
|---|
| 2026.01.05 | ₩86,755 | ₩87,208 | ₩85,941 | ₩87,035 | +0.32% | 73.1만 |
|---|
| 2026.01.02 | ₩86,861 | ₩87,275 | ₩86,207 | ₩87,222 | +0.41% | 68.6만 |
|---|
| 2025.12.31 | ₩87,395 | ₩87,435 | ₩86,848 | ₩86,875 | -0.60% | 23.3만 |
|---|
| 2025.12.30 | ₩87,355 | ₩87,569 | ₩87,115 | ₩87,408 | +0.06% | 19.7만 |
|---|
| 2025.12.29 | ₩87,662 | ₩87,902 | ₩87,448 | ₩87,515 | -0.17% | 20.8만 |
|---|
| 2025.12.26 | ₩87,529 | ₩87,729 | ₩87,328 | ₩87,689 | +0.18% | 16.7만 |
|---|
| 2025.12.24 | ₩87,195 | ₩87,662 | ₩87,195 | ₩87,609 | +0.47% | 15.1만 |
|---|
| 2025.12.23 | ₩86,995 | ₩87,569 | ₩86,995 | ₩87,155 | +0.18% | 34만 |
|---|
| 2025.12.22 | ₩86,661 | ₩87,408 | ₩86,661 | ₩87,342 | +0.79% | 113.2만 |
|---|
| 2025.12.19 | ₩86,181 | ₩87,182 | ₩86,074 | ₩86,715 | +0.62% | 47.4만 |
|---|
| 2025.12.18 | ₩86,021 | ₩86,795 | ₩85,967 | ₩86,074 | +0.06% | 74.4만 |
|---|
| 2025.12.17 | ₩86,328 | ₩86,701 | ₩86,034 | ₩86,114 | -0.25% | 53.8만 |
|---|
| 2025.12.16 | ₩87,235 | ₩87,235 | ₩85,700 | ₩86,234 | -1.15% | 39.8만 |
|---|
| 2025.12.15 | ₩86,821 | ₩87,742 | ₩86,821 | ₩87,649 | +0.95% | 41만 |
|---|
| 2025.12.12 | ₩86,421 | ₩86,835 | ₩86,221 | ₩86,581 | +0.19% | 32.4만 |
|---|
| 2025.12.11 | ₩86,007 | ₩86,741 | ₩85,660 | ₩86,354 | +0.40% | 130.8만 |
|---|
| 2025.12.10 | ₩84,673 | ₩85,620 | ₩84,406 | ₩85,580 | +1.07% | 41.2만 |
|---|
| 2025.12.09 | ₩85,620 | ₩85,981 | ₩84,406 | ₩84,459 | -1.36% | 140.9만 |
|---|
| 2025.12.08 | ₩86,461 | ₩86,461 | ₩85,273 | ₩85,407 | -1.22% | 160.1만 |
|---|
| 2025.12.05 | ₩87,142 | ₩87,248 | ₩86,381 | ₩86,528 | -0.70% | 28만 |
|---|
| 2025.12.04 | ₩87,395 | ₩87,502 | ₩86,594 | ₩86,875 | -0.60% | 35.5만 |
|---|
| 2025.12.03 | ₩87,115 | ₩87,755 | ₩87,115 | ₩87,529 | +0.47% | 136.2만 |
|---|
| 2025.12.02 | ₩87,342 | ₩87,555 | ₩86,888 | ₩86,955 | -0.44% | 100.6만 |
|---|
| 2025.12.01 | ₩88,343 | ₩88,716 | ₩87,355 | ₩87,448 | -1.01% | 352.6만 |
|---|
| 2025.11.28 | ₩88,970 | ₩88,970 | ₩88,383 | ₩88,583 | -0.43% | 99.1만 |
|---|
| 2025.11.26 | ₩88,943 | ₩89,290 | ₩88,943 | ₩89,050 | +0.12% | 24.2만 |
|---|
| 2025.11.25 | ₩87,662 | ₩89,263 | ₩87,662 | ₩89,223 | +1.78% | 55.5만 |
|---|
| 2025.11.24 | ₩87,182 | ₩87,755 | ₩86,835 | ₩87,275 | +0.11% | 119.5만 |
|---|
| 2025.11.21 | ₩85,380 | ₩87,422 | ₩85,273 | ₩86,848 | +1.72% | 228만 |
|---|
| 2025.11.20 | ₩85,700 | ₩86,141 | ₩84,953 | ₩85,033 | -0.78% | 41.2만 |
|---|
| 2025.11.19 | ₩85,620 | ₩85,874 | ₩85,167 | ₩85,634 | +0.02% | 40.2만 |
|---|
| 2025.11.18 | ₩84,980 | ₩85,967 | ₩84,940 | ₩85,687 | +0.83% | 96.1만 |
|---|
| 2025.11.17 | ₩85,020 | ₩86,061 | ₩84,926 | ₩85,113 | +0.11% | 53.9만 |
|---|
| 2025.11.14 | ₩85,300 | ₩85,847 | ₩84,806 | ₩85,233 | -0.08% | 48.4만 |
|---|
| 2025.11.13 | ₩85,367 | ₩86,701 | ₩85,340 | ₩85,714 | +0.41% | 232.9만 |
|---|
| 2025.11.12 | ₩84,806 | ₩86,007 | ₩84,806 | ₩85,794 | +1.16% | 30.9만 |
|---|
| 2025.11.11 | ₩82,818 | ₩84,673 | ₩82,818 | ₩84,606 | +2.16% | 37.9만 |
|---|
| 2025.11.10 | ₩81,804 | ₩82,751 | ₩81,804 | ₩82,698 | +1.09% | 17.3만 |
|---|
| 2025.11.07 | ₩81,737 | ₩82,044 | ₩81,163 | ₩82,030 | +0.36% | 44만 |
|---|
| 2025.11.06 | ₩81,697 | ₩82,004 | ₩81,377 | ₩81,897 | +0.25% | 57.1만 |
|---|
| 2025.11.05 | ₩81,203 | ₩82,177 | ₩81,110 | ₩81,844 | +0.79% | 42.5만 |
|---|
| 2025.11.04 | ₩80,776 | ₩81,764 | ₩80,749 | ₩81,417 | +0.79% | 26.1만 |
|---|
| 2025.11.03 | ₩81,030 | ₩81,350 | ₩80,269 | ₩81,230 | +0.25% | 19.2만 |
|---|
| 2025.10.31 | ₩80,549 | ₩81,363 | ₩80,322 | ₩81,216 | +0.83% | 112만 |
|---|
| 2025.10.30 | ₩80,910 | ₩81,764 | ₩80,816 | ₩81,136 | +0.28% | 37.5만 |
|---|
| 2025.10.29 | ₩81,590 | ₩81,790 | ₩80,736 | ₩81,003 | -0.72% | 41.9만 |
|---|
| 2025.10.28 | ₩82,271 | ₩82,284 | ₩81,670 | ₩81,777 | -0.60% | 29.8만 |
|---|
| 2025.10.27 | ₩82,111 | ₩82,377 | ₩81,750 | ₩82,324 | +0.26% | 20.1만 |
|---|
| 2025.10.24 | ₩82,324 | ₩82,538 | ₩82,071 | ₩82,137 | -0.23% | 183.2만 |
|---|
| 2025.10.23 | ₩81,777 | ₩82,337 | ₩81,737 | ₩82,124 | +0.42% | 27만 |
|---|
| 2025.10.22 | ₩82,191 | ₩82,417 | ₩81,844 | ₩82,004 | -0.23% | 55.1만 |
|---|
| 2025.10.21 | ₩81,630 | ₩81,924 | ₩81,190 | ₩81,617 | -0.02% | 35.7만 |
|---|
| 2025.10.20 | ₩80,843 | ₩81,590 | ₩80,776 | ₩81,457 | +0.76% | 24.1만 |
|---|
| 2025.10.17 | ₩79,708 | ₩80,643 | ₩79,655 | ₩80,576 | +1.09% | 25.9만 |
|---|
| 2025.10.16 | ₩80,296 | ₩80,843 | ₩79,882 | ₩80,095 | -0.25% | 75.2만 |
|---|
| 2025.10.15 | ₩79,815 | ₩80,563 | ₩79,522 | ₩80,176 | +0.45% | 70.2만 |
|---|
| 2025.10.14 | ₩79,548 | ₩80,362 | ₩79,362 | ₩80,015 | +0.59% | 89.7만 |
|---|
| 2025.10.13 | ₩79,842 | ₩80,402 | ₩79,762 | ₩79,855 | +0.02% | 51.5만 |
|---|
| 2025.10.10 | ₩81,523 | ₩81,523 | ₩79,829 | ₩79,895 | -2.00% | 78.3만 |
|---|