시장 데이터를 불러오는 중
전체 종목
ALPS Medical Breakthroughs ETF 과거 주가
ALPS Medical Breakthroughs ETF · SBIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Medical Breakthroughs ETF · SBIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,113 | ₩74,474 | ₩72,932 | ₩73,838 | +0.99% | 3.4만 |
| 2026.10.08 | ₩72,000 | ₩72,469 | ₩70,524 | ₩72,369 | +0.51% | 5.3만 |
| 2026.10.07 | ₩72,174 | ₩73,730 | ₩72,174 | ₩72,617 | +0.61% | 4.9만 |
| 2026.10.06 | ₩75,501 | ₩75,501 | ₩72,295 | ₩72,952 | -3.38% | 9.3만 |
| 2026.10.05 | ₩75,676 | ₩75,676 | ₩73,838 | ₩75,474 | -0.27% | 5.2만 |
| 2026.10.02 | ₩76,964 | ₩76,964 | ₩75,025 | ₩75,327 | -2.13% | 6만 |
| 2026.10.01 | ₩77,567 | ₩78,533 | ₩75,984 | ₩75,984 | -2.04% | 4.4만 |
| 2026.09.30 | ₩78,372 | ₩79,177 | ₩77,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,211 |
| -0.21% |
| 2.2만 |
| 2026.09.29 | ₩78,278 | ₩78,453 | ₩76,843 | ₩77,728 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩76,843 | ₩78,788 | ₩76,185 | ₩77,715 | +1.13% | 3만 |
|---|
| 2026.09.25 | ₩78,922 | ₩79,123 | ₩77,218 | ₩77,218 | -2.16% | 3.7만 |
|---|
| 2026.09.24 | ₩79,888 | ₩79,888 | ₩77,421 | ₩78,547 | -1.68% | 12.4만 |
|---|
| 2026.09.23 | ₩84,771 | ₩84,771 | ₩79,633 | ₩80,291 | -5.29% | 5.7만 |
|---|
| 2026.09.22 | ₩84,101 | ₩85,328 | ₩84,101 | ₩84,986 | +1.05% | 3.2만 |
|---|
| 2026.09.21 | ₩84,463 | ₩84,463 | ₩83,088 | ₩83,685 | -0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩84,651 | ₩85,033 | ₩83,121 | ₩83,445 | -1.42% | 2만 |
|---|
| 2026.09.17 | ₩85,214 | ₩86,551 | ₩84,875 | ₩85,493 | +0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩84,208 | ₩84,838 | ₩83,094 | ₩83,691 | -0.61% | 8.4만 |
|---|
| 2026.09.15 | ₩85,724 | ₩85,898 | ₩83,242 | ₩83,899 | -2.13% | 7.9만 |
|---|
| 2026.09.14 | ₩85,201 | ₩86,556 | ₩85,201 | ₩85,469 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩86,556 | ₩87,159 | ₩84,905 | ₩84,905 | -1.91% | 3.4만 |
|---|
| 2026.09.10 | ₩86,515 | ₩86,582 | ₩85,442 | ₩85,592 | -1.07% | 3.9만 |
|---|
| 2026.09.09 | ₩88,850 | ₩89,728 | ₩87,334 | ₩87,468 | -1.56% | 2.4만 |
|---|
| 2026.09.08 | ₩89,212 | ₩90,352 | ₩88,165 | ₩89,641 | +0.48% | 2.3만 |
|---|
| 2026.09.04 | ₩89,856 | ₩90,775 | ₩89,829 | ₩90,768 | +1.02% | 2.7만 |
|---|
| 2026.09.03 | ₩91,251 | ₩91,251 | ₩89,722 | ₩90,298 | -1.04% | 3.6만 |
|---|
| 2026.09.02 | ₩91,358 | ₩91,761 | ₩89,272 | ₩91,076 | -0.31% | 2.4만 |
|---|
| 2026.09.01 | ₩88,984 | ₩90,869 | ₩88,528 | ₩89,695 | +0.80% | 3.6만 |
|---|
| 2026.08.31 | ₩89,574 | ₩89,654 | ₩88,073 | ₩89,641 | +0.07% | 3.8만 |
|---|
| 2026.08.28 | ₩92,767 | ₩92,767 | ₩89,915 | ₩90,003 | -2.98% | 3.2만 |
|---|
| 2026.08.27 | ₩93,357 | ₩93,824 | ₩92,592 | ₩93,250 | -0.11% | 2.5만 |
|---|
| 2026.08.26 | ₩94,014 | ₩94,014 | ₩92,626 | ₩93,451 | -0.60% | 2.4만 |
|---|
| 2026.08.25 | ₩93,089 | ₩94,699 | ₩93,089 | ₩94,350 | +1.35% | 8.7만 |
|---|
| 2026.08.24 | ₩92,525 | ₩92,659 | ₩90,486 | ₩92,083 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩92,566 | ₩93,518 | ₩92,364 | ₩92,713 | +0.16% | 5만 |
|---|
| 2026.08.20 | ₩93,907 | ₩94,524 | ₩91,144 | ₩91,975 | -2.06% | 5.2만 |
|---|
| 2026.08.19 | ₩93,210 | ₩95,047 | ₩93,210 | ₩94,967 | +1.89% | 8만 |
|---|
| 2026.08.18 | ₩91,036 | ₩92,686 | ₩90,822 | ₩92,686 | +1.81% | 3.7만 |
|---|
| 2026.08.17 | ₩89,936 | ₩91,224 | ₩89,842 | ₩90,980 | +1.16% | 4.3만 |
|---|
| 2026.08.14 | ₩89,480 | ₩90,258 | ₩88,501 | ₩90,258 | +0.87% | 3.5만 |
|---|
| 2026.08.13 | ₩91,385 | ₩91,492 | ₩89,762 | ₩89,775 | -1.76% | 3.5만 |
|---|
| 2026.08.12 | ₩90,620 | ₩91,184 | ₩90,111 | ₩90,915 | +0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩90,339 | ₩90,755 | ₩89,366 | ₩90,017 | -0.36% | 3.3만 |
|---|
| 2026.08.10 | ₩89,467 | ₩90,097 | ₩89,091 | ₩90,043 | +0.64% | 4.8만 |
|---|
| 2026.08.07 | ₩90,929 | ₩91,734 | ₩89,628 | ₩90,706 | -0.24% | 3.1만 |
|---|
| 2026.08.06 | ₩88,836 | ₩90,956 | ₩88,836 | ₩90,151 | +1.48% | 3.3만 |
|---|
| 2026.08.05 | ₩88,863 | ₩89,976 | ₩88,273 | ₩88,930 | +0.08% | 2.8만 |
|---|
| 2026.08.04 | ₩85,724 | ₩88,293 | ₩85,724 | ₩87,978 | +2.63% | 2.8만 |
|---|
| 2026.08.03 | ₩85,415 | ₩85,488 | ₩83,980 | ₩85,222 | -0.23% | 7.1만 |
|---|
| 2026.07.31 | ₩87,401 | ₩87,401 | ₩84,248 | ₩85,002 | -2.74% | 2.7만 |
|---|
| 2026.07.30 | ₩85,764 | ₩87,495 | ₩84,687 | ₩87,468 | +1.99% | 1.8만 |
|---|
| 2026.07.29 | ₩85,415 | ₩86,341 | ₩84,114 | ₩84,704 | -0.83% | 2.3만 |
|---|
| 2026.07.28 | ₩86,502 | ₩86,690 | ₩84,469 | ₩85,214 | -1.49% | 3.3만 |
|---|
| 2026.07.27 | ₩86,569 | ₩88,206 | ₩86,395 | ₩86,502 | -0.08% | 6.3만 |
|---|
| 2026.07.24 | ₩86,690 | ₩86,891 | ₩84,967 | ₩85,549 | -1.32% | 1.5만 |
|---|
| 2026.07.23 | ₩85,335 | ₩86,590 | ₩84,946 | ₩86,305 | +1.14% | 2.4만 |
|---|
| 2026.07.22 | ₩86,784 | ₩86,784 | ₩85,865 | ₩85,988 | -0.92% | 2.1만 |
|---|
| 2026.07.21 | ₩85,375 | ₩87,454 | ₩85,375 | ₩87,173 | +2.11% | 3.9만 |
|---|
| 2026.07.20 | ₩87,763 | ₩88,219 | ₩85,147 | ₩85,321 | -2.78% | 4.3만 |
|---|
| 2026.07.17 | ₩84,194 | ₩87,669 | ₩83,631 | ₩87,468 | +3.89% | 4만 |
|---|
| 2026.07.16 | ₩87,937 | ₩87,937 | ₩84,530 | ₩85,107 | -3.22% | 7.2만 |
|---|
| 2026.07.15 | ₩87,481 | ₩88,112 | ₩86,534 | ₩87,910 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩88,031 | ₩88,273 | ₩86,462 | ₩87,588 | -0.50% | 4.7만 |
|---|
| 2026.07.13 | ₩89,145 | ₩90,124 | ₩86,824 | ₩87,649 | -1.68% | 7.6만 |
|---|
| 2026.07.10 | ₩92,566 | ₩93,022 | ₩87,964 | ₩90,178 | -2.58% | 6.2만 |
|---|
| 2026.07.09 | ₩91,586 | ₩92,659 | ₩91,553 | ₩92,485 | +0.98% | 6만 |
|---|
| 2026.07.08 | ₩90,204 | ₩91,787 | ₩88,930 | ₩91,640 | +1.59% | 12만 |
|---|
| 2026.07.07 | ₩89,051 | ₩91,412 | ₩88,367 | ₩91,009 | +2.20% | 7.7만 |
|---|
| 2026.07.06 | ₩87,199 | ₩87,870 | ₩86,086 | ₩86,985 | -0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩85,710 | ₩87,214 | ₩85,174 | ₩87,065 | +1.58% | 5만 |
|---|
| 2026.07.01 | ₩86,395 | ₩86,784 | ₩84,986 | ₩84,986 | -1.63% | 8.5만 |
|---|
| 2026.06.30 | ₩86,797 | ₩87,802 | ₩86,435 | ₩86,730 | -0.08% | 7만 |
|---|
| 2026.06.29 | ₩84,892 | ₩86,649 | ₩83,980 | ₩86,649 | +2.07% | 4.7만 |
|---|
| 2026.06.26 | ₩81,994 | ₩84,852 | ₩81,994 | ₩84,852 | +3.48% | 4.3만 |
|---|
| 2026.06.25 | ₩81,565 | ₩84,194 | ₩81,163 | ₩82,330 | +0.94% | 4.7만 |
|---|
| 2026.06.24 | ₩79,875 | ₩82,786 | ₩79,794 | ₩81,623 | +2.19% | 7.9만 |
|---|
| 2026.06.23 | ₩77,983 | ₩80,572 | ₩77,983 | ₩79,338 | +1.74% | 4.1만 |
|---|
| 2026.06.22 | ₩76,561 | ₩79,150 | ₩76,561 | ₩78,694 | +2.79% | 4.5만 |
|---|
| 2026.06.18 | ₩75,313 | ₩75,313 | ₩73,409 | ₩73,932 | -1.83% | 1.5만 |
|---|
| 2026.06.17 | ₩71,966 | ₩74,267 | ₩71,966 | ₩72,778 | +1.13% | 9천 |
|---|
| 2026.06.16 | ₩72,080 | ₩72,080 | ₩70,504 | ₩71,450 | -0.87% | 1만 |
|---|
| 2026.06.15 | ₩71,812 | ₩72,201 | ₩71,410 | ₩71,772 | -0.06% | 1만 |
|---|
| 2026.06.12 | ₩70,323 | ₩71,903 | ₩70,014 | ₩70,779 | +0.65% | 3.6만 |
|---|
| 2026.06.11 | ₩68,083 | ₩70,189 | ₩67,680 | ₩69,880 | +2.64% | 1.6만 |
|---|
| 2026.06.10 | ₩68,727 | ₩70,149 | ₩67,680 | ₩67,775 | -1.38% | 1.1만 |
|---|
| 2026.06.09 | ₩68,217 | ₩69,250 | ₩67,009 | ₩69,090 | +1.28% | 2.3만 |
|---|
| 2026.06.08 | ₩68,606 | ₩68,874 | ₩66,969 | ₩67,533 | -1.56% | 2.5만 |
|---|
| 2026.06.05 | ₩69,746 | ₩70,538 | ₩67,425 | ₩67,774 | -2.83% | 1.4만 |
|---|
| 2026.06.04 | ₩68,686 | ₩70,491 | ₩68,686 | ₩70,055 | +1.99% | 1.5만 |
|---|
| 2026.06.03 | ₩67,103 | ₩68,445 | ₩67,103 | ₩68,445 | +2.00% | 1.4만 |
|---|
| 2026.06.02 | ₩70,149 | ₩70,149 | ₩67,492 | ₩67,492 | -3.79% | 3.7만 |
|---|
| 2026.06.01 | ₩72,443 | ₩72,443 | ₩70,162 | ₩70,846 | -2.20% | 5.4만 |
|---|
| 2026.05.29 | ₩72,711 | ₩73,335 | ₩71,906 | ₩73,033 | +0.44% | 6.4만 |
|---|
| 2026.05.28 | ₩71,946 | ₩72,919 | ₩71,517 | ₩72,724 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩71,960 | ₩73,227 | ₩71,897 | ₩72,201 | +0.34% | 1.3만 |
|---|
| 2026.05.26 | ₩71,826 | ₩72,024 | ₩71,074 | ₩71,839 | +0.02% | 1.6만 |
|---|
| 2026.05.22 | ₩72,215 | ₩72,287 | ₩71,383 | ₩71,504 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩70,444 | ₩72,275 | ₩69,827 | ₩72,174 | +2.46% | 1.9만 |
|---|
| 2026.05.20 | ₩68,713 | ₩71,022 | ₩68,713 | ₩70,873 | +3.14% | 2만 |
|---|
| 2026.05.19 | ₩68,928 | ₩69,203 | ₩67,747 | ₩68,311 | -0.90% | 2.5만 |
|---|
| 2026.05.18 | ₩71,799 | ₩71,799 | ₩68,660 | ₩69,169 | -3.66% | 3.1만 |
|---|
| 2026.05.15 | ₩73,127 | ₩73,127 | ₩71,591 | ₩71,624 | -2.05% | 1.4만 |
|---|
| 2026.05.14 | ₩74,857 | ₩74,857 | ₩73,341 | ₩73,932 | -1.24% | 1.7만 |
|---|
| 2026.05.13 | ₩73,865 | ₩74,750 | ₩73,610 | ₩74,750 | +1.20% | 1.2만 |
|---|
| 2026.05.12 | ₩73,945 | ₩74,146 | ₩72,638 | ₩73,967 | +0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩74,602 | ₩76,521 | ₩74,026 | ₩74,146 | -0.61% | 2.6만 |
|---|
| 2026.05.08 | ₩74,160 | ₩74,898 | ₩73,784 | ₩74,482 | +0.43% | 1.5만 |
|---|
| 2026.05.07 | ₩75,635 | ₩75,635 | ₩72,657 | ₩74,066 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,032 | ₩75,676 | ₩74,442 | ₩75,635 | +0.80% | 2.9만 |
|---|
| 2026.05.05 | ₩74,857 | ₩75,126 | ₩73,274 | ₩74,173 | -0.91% | 2만 |
|---|
| 2026.05.04 | ₩71,624 | ₩74,278 | ₩71,624 | ₩74,039 | +3.37% | 2.2만 |
|---|
| 2026.05.01 | ₩71,906 | ₩72,308 | ₩71,383 | ₩71,812 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩71,182 | ₩72,033 | ₩70,940 | ₩71,919 | +1.04% | 1.4만 |
|---|
| 2026.04.29 | ₩71,772 | ₩71,772 | ₩70,001 | ₩70,564 | -1.68% | 1.9만 |
|---|
| 2026.04.28 | ₩72,215 | ₩73,972 | ₩71,732 | ₩71,826 | -0.54% | 3.7만 |
|---|
| 2026.04.27 | ₩73,019 | ₩74,495 | ₩72,617 | ₩72,791 | -0.31% | 11.5만 |
|---|
| 2026.04.24 | ₩73,382 | ₩73,382 | ₩72,168 | ₩72,995 | -0.53% | 2.4만 |
|---|
| 2026.04.23 | ₩75,112 | ₩75,609 | ₩72,711 | ₩73,234 | -2.50% | 2.8만 |
|---|
| 2026.04.22 | ₩75,568 | ₩75,716 | ₩74,851 | ₩75,407 | -0.21% | 8.1만 |
|---|
| 2026.04.21 | ₩76,253 | ₩76,253 | ₩74,562 | ₩74,951 | -1.71% | 26.6만 |
|---|
| 2026.04.20 | ₩76,950 | ₩76,950 | ₩76,065 | ₩76,145 | -1.05% | 1.6만 |
|---|
| 2026.04.17 | ₩76,776 | ₩77,500 | ₩76,494 | ₩77,272 | +0.65% | 2.8만 |
|---|
| 2026.04.16 | ₩75,917 | ₩75,917 | ₩74,967 | ₩75,622 | -0.39% | 1.5만 |
|---|
| 2026.04.15 | ₩75,582 | ₩76,051 | ₩74,535 | ₩76,025 | +0.59% | 1.3만 |
|---|
| 2026.04.14 | ₩74,616 | ₩76,098 | ₩74,616 | ₩75,340 | +0.97% | 6.6만 |
|---|
| 2026.04.13 | ₩72,979 | ₩74,428 | ₩72,845 | ₩73,891 | +1.25% | 2.7만 |
|---|
| 2026.04.10 | ₩74,026 | ₩74,026 | ₩71,839 | ₩72,416 | -2.17% | 2.5만 |
|---|
| 2026.04.09 | ₩72,443 | ₩73,865 | ₩72,443 | ₩73,865 | +1.96% | 1.2만 |
|---|
| 2026.04.08 | ₩74,374 | ₩74,374 | ₩72,369 | ₩72,912 | -1.97% | 2.3만 |
|---|
| 2026.04.07 | ₩71,490 | ₩72,147 | ₩70,457 | ₩72,147 | +0.92% | 3.7만 |
|---|
| 2026.04.06 | ₩71,772 | ₩72,684 | ₩71,758 | ₩71,852 | +0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩69,236 | ₩71,758 | ₩68,767 | ₩71,758 | +3.64% | 1.1만 |
|---|
| 2026.04.01 | ₩70,618 | ₩71,960 | ₩70,564 | ₩70,913 | +0.42% | 4만 |
|---|
| 2026.03.31 | ₩66,875 | ₩70,363 | ₩66,875 | ₩70,216 | +4.99% | 4.3만 |
|---|
| 2026.03.30 | ₩65,091 | ₩65,333 | ₩64,246 | ₩64,467 | -0.96% | 2만 |
|---|
| 2026.03.27 | ₩66,627 | ₩66,627 | ₩64,863 | ₩64,876 | -2.63% | 3만 |
|---|
| 2026.03.26 | ₩66,339 | ₩67,639 | ₩66,339 | ₩66,942 | +0.91% | 1.5만 |
|---|
| 2026.03.25 | ₩65,279 | ₩67,747 | ₩65,279 | ₩67,071 | +2.75% | 8만 |
|---|
| 2026.03.24 | ₩64,863 | ₩64,863 | ₩63,897 | ₩64,608 | -0.39% | 3.7만 |
|---|
| 2026.03.23 | ₩66,352 | ₩66,741 | ₩65,400 | ₩65,534 | -1.23% | 1.5만 |
|---|
| 2026.03.20 | ₩66,057 | ₩66,714 | ₩64,596 | ₩64,836 | -1.85% | 2.5만 |
|---|
| 2026.03.19 | ₩65,292 | ₩66,543 | ₩64,984 | ₩66,371 | +1.65% | 2.3만 |
|---|
| 2026.03.18 | ₩67,036 | ₩67,123 | ₩65,802 | ₩65,842 | -1.78% | 2.9만 |
|---|
| 2026.03.17 | ₩68,270 | ₩68,564 | ₩67,398 | ₩68,002 | -0.39% | 3.6만 |
|---|
| 2026.03.16 | ₩67,747 | ₩68,445 | ₩67,734 | ₩67,975 | +0.34% | 2.7만 |
|---|
| 2026.03.13 | ₩67,962 | ₩68,566 | ₩66,251 | ₩66,822 | -1.68% | 1.8만 |
|---|
| 2026.03.12 | ₩68,351 | ₩68,425 | ₩66,705 | ₩67,318 | -1.51% | 2.6만 |
|---|
| 2026.03.11 | ₩69,357 | ₩69,733 | ₩68,485 | ₩69,357 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩69,129 | ₩70,289 | ₩69,102 | ₩69,599 | +0.68% | 1.9만 |
|---|
| 2026.03.09 | ₩67,023 | ₩69,089 | ₩67,023 | ₩68,807 | +2.66% | 2.1만 |
|---|
| 2026.03.06 | ₩65,547 | ₩66,996 | ₩64,957 | ₩66,889 | +2.05% | 1.5만 |
|---|
| 2026.03.05 | ₩67,144 | ₩67,466 | ₩66,003 | ₩66,285 | -1.28% | 2만 |
|---|
| 2026.03.04 | ₩67,063 | ₩68,297 | ₩66,406 | ₩68,042 | +1.46% | 2만 |
|---|
| 2026.03.03 | ₩66,594 | ₩67,343 | ₩65,393 | ₩66,379 | -0.32% | 6.8만 |
|---|
| 2026.03.02 | ₩67,640 | ₩68,452 | ₩67,352 | ₩68,257 | +0.91% | 1.2만 |
|---|
| 2026.02.27 | ₩68,767 | ₩69,404 | ₩68,525 | ₩69,163 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩69,867 | ₩70,095 | ₩68,398 | ₩69,840 | -0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩70,860 | ₩71,383 | ₩69,880 | ₩70,068 | -1.12% | 1.8만 |
|---|
| 2026.02.24 | ₩69,853 | ₩71,007 | ₩69,853 | ₩70,605 | +1.08% | 2.2만 |
|---|
| 2026.02.23 | ₩68,539 | ₩69,867 | ₩68,418 | ₩69,397 | +1.25% | 2.4만 |
|---|
| 2026.02.20 | ₩67,989 | ₩68,505 | ₩67,747 | ₩68,295 | +0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩67,452 | ₩68,613 | ₩66,862 | ₩68,566 | +1.65% | 2.3만 |
|---|
| 2026.02.18 | ₩67,640 | ₩68,552 | ₩67,613 | ₩67,895 | +0.38% | 2.7만 |
|---|
| 2026.02.17 | ₩66,406 | ₩68,069 | ₩66,399 | ₩67,613 | +1.82% | 2.8만 |
|---|
| 2026.02.13 | ₩67,734 | ₩68,485 | ₩66,298 | ₩66,701 | -1.53% | 1.4만 |
|---|
| 2026.02.12 | ₩68,794 | ₩68,794 | ₩67,103 | ₩67,466 | -1.93% | 4.2만 |
|---|
| 2026.02.11 | ₩68,914 | ₩68,914 | ₩66,352 | ₩67,895 | -1.48% | 4.6만 |
|---|
| 2026.02.10 | ₩68,686 | ₩69,478 | ₩68,378 | ₩68,968 | +0.41% | 3.7만 |
|---|
| 2026.02.09 | ₩68,297 | ₩68,914 | ₩67,233 | ₩68,646 | +0.51% | 3.8만 |
|---|
| 2026.02.06 | ₩66,889 | ₩68,485 | ₩66,795 | ₩68,405 | +2.27% | 3.7만 |
|---|
| 2026.02.05 | ₩68,270 | ₩69,250 | ₩65,574 | ₩65,628 | -3.87% | 2.9만 |
|---|
| 2026.02.04 | ₩70,793 | ₩70,793 | ₩67,989 | ₩68,853 | -2.74% | 16.4만 |
|---|
| 2026.02.03 | ₩70,363 | ₩71,383 | ₩69,324 | ₩70,350 | -0.02% | 12.2만 |
|---|
| 2026.02.02 | ₩68,378 | ₩70,645 | ₩68,378 | ₩70,444 | +3.02% | 3.5만 |
|---|
| 2026.01.30 | ₩69,545 | ₩70,149 | ₩68,324 | ₩68,753 | -1.14% | 3.6만 |
|---|
| 2026.01.29 | ₩69,760 | ₩70,417 | ₩69,344 | ₩70,243 | +0.69% | 3.3만 |
|---|
| 2026.01.28 | ₩71,168 | ₩71,208 | ₩69,572 | ₩69,679 | -2.09% | 5.9만 |
|---|
| 2026.01.27 | ₩70,363 | ₩71,316 | ₩70,363 | ₩71,168 | +1.14% | 4.6만 |
|---|
| 2026.01.26 | ₩70,162 | ₩70,591 | ₩69,330 | ₩70,457 | +0.42% | 4.8만 |
|---|
| 2026.01.23 | ₩72,282 | ₩72,616 | ₩70,322 | ₩70,497 | -2.47% | 3.8만 |
|---|
| 2026.01.22 | ₩71,302 | ₩73,502 | ₩71,275 | ₩72,684 | +1.94% | 3.7만 |
|---|
| 2026.01.21 | ₩70,041 | ₩71,074 | ₩69,719 | ₩71,074 | +1.47% | 3만 |
|---|
| 2026.01.20 | ₩67,170 | ₩69,719 | ₩67,090 | ₩69,719 | +3.79% | 3.8만 |
|---|
| 2026.01.16 | ₩69,008 | ₩69,250 | ₩68,364 | ₩68,512 | -0.72% | 2.6만 |
|---|
| 2026.01.15 | ₩70,310 | ₩70,310 | ₩68,476 | ₩68,713 | -2.27% | 2.2만 |
|---|
| 2026.01.14 | ₩68,136 | ₩70,456 | ₩68,136 | ₩70,403 | +3.33% | 5.2만 |
|---|
| 2026.01.13 | ₩67,734 | ₩68,807 | ₩67,109 | ₩68,230 | +0.73% | 5만 |
|---|
| 2026.01.12 | ₩69,089 | ₩69,089 | ₩66,929 | ₩68,351 | -1.07% | 6.7만 |
|---|
| 2026.01.09 | ₩68,485 | ₩69,706 | ₩68,485 | ₩68,914 | +0.63% | 2.6만 |
|---|
| 2026.01.08 | ₩68,727 | ₩68,802 | ₩67,077 | ₩67,841 | -1.29% | 5.5만 |
|---|
| 2026.01.07 | ₩66,540 | ₩69,639 | ₩66,540 | ₩69,022 | +3.73% | 3.2만 |
|---|
| 2026.01.06 | ₩65,735 | ₩66,500 | ₩65,198 | ₩65,976 | +0.37% | 9.2만 |
|---|
| 2026.01.05 | ₩67,533 | ₩67,801 | ₩64,903 | ₩65,681 | -2.74% | 10만 |
|---|
| 2026.01.02 | ₩68,995 | ₩68,995 | ₩66,808 | ₩67,291 | -2.47% | 4.8만 |
|---|
| 2025.12.31 | ₩68,002 | ₩68,888 | ₩67,881 | ₩68,713 | +1.05% | 4.5만 |
|---|
| 2025.12.30 | ₩68,901 | ₩69,277 | ₩67,828 | ₩68,136 | -1.11% | 3.7만 |
|---|
| 2025.12.29 | ₩69,518 | ₩69,635 | ₩68,686 | ₩68,847 | -0.96% | 2.6만 |
|---|
| 2025.12.26 | ₩70,645 | ₩70,645 | ₩69,384 | ₩70,028 | -0.87% | 3.6만 |
|---|
| 2025.12.24 | ₩69,961 | ₩70,967 | ₩69,961 | ₩70,967 | +1.44% | 4.6만 |
|---|
| 2025.12.23 | ₩69,666 | ₩70,205 | ₩69,371 | ₩69,572 | -0.13% | 2.1만 |
|---|
| 2025.12.22 | ₩68,780 | ₩70,377 | ₩68,418 | ₩70,014 | +1.79% | 3.6만 |
|---|
| 2025.12.19 | ₩66,916 | ₩68,948 | ₩66,916 | ₩68,633 | +2.57% | 11.8만 |
|---|
| 2025.12.18 | ₩67,050 | ₩67,586 | ₩66,218 | ₩66,567 | -0.72% | 2.9만 |
|---|
| 2025.12.17 | ₩67,774 | ₩68,069 | ₩66,419 | ₩66,682 | -1.61% | 2.6만 |
|---|
| 2025.12.16 | ₩68,109 | ₩68,324 | ₩67,077 | ₩67,635 | -0.70% | 5.9만 |
|---|
| 2025.12.15 | ₩68,981 | ₩69,510 | ₩68,056 | ₩68,224 | -1.10% | 2.5만 |
|---|
| 2025.12.12 | ₩68,928 | ₩69,100 | ₩68,217 | ₩68,753 | -0.25% | 3.4만 |
|---|
| 2025.12.11 | ₩67,855 | ₩69,344 | ₩67,855 | ₩68,539 | +1.01% | 6.5만 |
|---|
| 2025.12.10 | ₩67,680 | ₩68,418 | ₩67,385 | ₩68,163 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩69,062 | ₩69,156 | ₩67,358 | ₩67,788 | -1.85% | 5.3만 |
|---|
| 2025.12.08 | ₩68,673 | ₩69,585 | ₩67,828 | ₩69,250 | +0.84% | 3.7만 |
|---|
| 2025.12.05 | ₩67,586 | ₩67,895 | ₩67,244 | ₩67,680 | +0.14% | 3.2만 |
|---|
| 2025.12.04 | ₩65,990 | ₩67,499 | ₩65,748 | ₩67,278 | +1.95% | 15.5만 |
|---|
| 2025.12.03 | ₩64,246 | ₩66,419 | ₩64,246 | ₩66,419 | +3.38% | 2.4만 |
|---|
| 2025.12.02 | ₩65,279 | ₩65,333 | ₩63,682 | ₩63,991 | -1.97% | 4.4만 |
|---|
| 2025.12.01 | ₩66,325 | ₩66,325 | ₩64,964 | ₩64,970 | -2.04% | 3.8만 |
|---|
| 2025.11.28 | ₩67,077 | ₩67,237 | ₩66,553 | ₩66,956 | -0.18% | 1.6만 |
|---|
| 2025.11.26 | ₩65,762 | ₩67,251 | ₩65,400 | ₩66,873 | +1.69% | 3.6만 |
|---|
| 2025.11.25 | ₩64,984 | ₩65,561 | ₩64,648 | ₩65,558 | +0.88% | 4.7만 |
|---|
| 2025.11.24 | ₩63,468 | ₩64,809 | ₩63,387 | ₩64,689 | +1.92% | 4.7만 |
|---|
| 2025.11.21 | ₩61,751 | ₩63,428 | ₩61,241 | ₩63,122 | +2.22% | 2.3만 |
|---|
| 2025.11.20 | ₩63,360 | ₩63,937 | ₩61,775 | ₩61,818 | -2.43% | 2.6만 |
|---|
| 2025.11.19 | ₩62,515 | ₩62,904 | ₩62,247 | ₩62,502 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩62,529 | ₩63,428 | ₩61,957 | ₩62,784 | +0.41% | 5.3만 |
|---|
| 2025.11.17 | ₩61,630 | ₩63,320 | ₩61,630 | ₩62,569 | +1.52% | 3.7만 |
|---|
| 2025.11.14 | ₩60,101 | ₩62,582 | ₩60,101 | ₩61,853 | +2.92% | 4.8만 |
|---|
| 2025.11.13 | ₩61,590 | ₩61,804 | ₩60,610 | ₩60,731 | -1.39% | 1.5만 |
|---|
| 2025.11.12 | ₩61,710 | ₩62,361 | ₩61,409 | ₩61,965 | +0.41% | 4.5만 |
|---|
| 2025.11.11 | ₩59,390 | ₩61,804 | ₩59,390 | ₩61,804 | +4.07% | 3.2만 |
|---|
| 2025.11.10 | ₩59,309 | ₩60,498 | ₩59,094 | ₩59,618 | +0.52% | 3.6만 |
|---|
| 2025.11.07 | ₩58,880 | ₩59,269 | ₩57,820 | ₩59,202 | +0.55% | 9.8만 |
|---|
| 2025.11.06 | ₩58,947 | ₩59,698 | ₩58,880 | ₩59,390 | +0.75% | 9.6만 |
|---|
| 2025.11.05 | ₩58,491 | ₩59,080 | ₩57,941 | ₩58,681 | +0.33% | 1.5만 |
|---|
| 2025.11.04 | ₩58,397 | ₩59,443 | ₩58,397 | ₩58,556 | +0.27% | 1.4만 |
|---|
| 2025.11.03 | ₩60,664 | ₩60,664 | ₩58,393 | ₩58,966 | -2.80% | 1.6만 |
|---|
| 2025.10.31 | ₩60,087 | ₩60,624 | ₩59,644 | ₩60,550 | +0.77% | 1.3만 |
|---|
| 2025.10.30 | ₩59,336 | ₩60,718 | ₩59,336 | ₩59,966 | +1.06% | 3.7만 |
|---|
| 2025.10.29 | ₩59,805 | ₩60,192 | ₩58,920 | ₩59,322 | -0.81% | 7.9천 |
|---|
| 2025.10.28 | ₩59,537 | ₩60,074 | ₩59,215 | ₩59,886 | +0.59% | 2.2만 |
|---|
| 2025.10.27 | ₩58,370 | ₩59,544 | ₩58,296 | ₩59,537 | +2.00% | 2.5만 |
|---|
| 2025.10.24 | ₩57,069 | ₩57,310 | ₩56,881 | ₩56,994 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩56,747 | ₩56,955 | ₩56,063 | ₩56,435 | -0.55% | 13.2만 |
|---|
| 2025.10.22 | ₩57,471 | ₩57,471 | ₩55,982 | ₩56,385 | -1.89% | 30.3만 |
|---|
| 2025.10.21 | ₩58,088 | ₩58,174 | ₩57,587 | ₩57,754 | -0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩57,686 | ₩58,370 | ₩57,216 | ₩58,035 | +0.60% | 4.3만 |
|---|
| 2025.10.17 | ₩56,452 | ₩56,921 | ₩56,021 | ₩56,596 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩58,263 | ₩58,484 | ₩56,304 | ₩56,639 | -2.79% | 2.6만 |
|---|
| 2025.10.15 | ₩55,298 | ₩57,404 | ₩55,298 | ₩57,176 | +3.40% | 14.9만 |
|---|
| 2025.10.14 | ₩54,600 | ₩55,392 | ₩54,429 | ₩55,109 | +0.93% | 2만 |
|---|
| 2025.10.13 | ₩55,513 | ₩55,633 | ₩55,003 | ₩55,321 | -0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩55,861 | ₩55,861 | ₩54,198 | ₩55,134 | -1.30% | 11.1만 |
|---|