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 | ₩73,079 | ₩74,439 | ₩72,898 | ₩73,803 | +0.99% | 3.4만 |
| 2026.10.08 | ₩71,966 | ₩72,435 | ₩70,491 | ₩72,335 | +0.51% | 5.3만 |
| 2026.10.07 | ₩72,140 | ₩73,696 | ₩72,140 | ₩72,583 | +0.61% | 4.9만 |
| 2026.10.06 | ₩75,466 | ₩75,466 | ₩72,261 | ₩72,918 | -3.38% | 9.3만 |
| 2026.10.05 | ₩75,640 | ₩75,640 | ₩73,803 | ₩75,439 | -0.27% | 5.2만 |
| 2026.10.02 | ₩76,927 | ₩76,927 | ₩74,990 | ₩75,292 | -2.13% | 6만 |
| 2026.10.01 | ₩77,531 | ₩78,496 | ₩75,949 | ₩75,949 | -2.04% | 4.4만 |
| 2026.09.30 | ₩78,335 | ₩79,140 | ₩77,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,174 |
| -0.21% |
| 2.2만 |
| 2026.09.29 | ₩78,242 | ₩78,416 | ₩76,807 | ₩77,692 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩76,807 | ₩78,751 | ₩76,150 | ₩77,678 | +1.13% | 3만 |
|---|
| 2026.09.25 | ₩78,885 | ₩79,086 | ₩77,182 | ₩77,182 | -2.16% | 3.7만 |
|---|
| 2026.09.24 | ₩79,851 | ₩79,851 | ₩77,385 | ₩78,510 | -1.68% | 12.4만 |
|---|
| 2026.09.23 | ₩84,731 | ₩84,731 | ₩79,596 | ₩80,253 | -5.29% | 5.7만 |
|---|
| 2026.09.22 | ₩84,061 | ₩85,288 | ₩84,061 | ₩84,946 | +1.05% | 3.2만 |
|---|
| 2026.09.21 | ₩84,423 | ₩84,423 | ₩83,049 | ₩83,645 | -0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩84,611 | ₩84,993 | ₩83,082 | ₩83,405 | -1.42% | 2만 |
|---|
| 2026.09.17 | ₩85,174 | ₩86,511 | ₩84,835 | ₩85,453 | +0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩84,168 | ₩84,799 | ₩83,055 | ₩83,652 | -0.61% | 8.4만 |
|---|
| 2026.09.15 | ₩85,684 | ₩85,858 | ₩83,203 | ₩83,860 | -2.13% | 7.9만 |
|---|
| 2026.09.14 | ₩85,161 | ₩86,515 | ₩85,161 | ₩85,429 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩86,515 | ₩87,118 | ₩84,866 | ₩84,866 | -1.91% | 3.4만 |
|---|
| 2026.09.10 | ₩86,475 | ₩86,542 | ₩85,402 | ₩85,552 | -1.07% | 3.9만 |
|---|
| 2026.09.09 | ₩88,808 | ₩89,686 | ₩87,293 | ₩87,427 | -1.56% | 2.4만 |
|---|
| 2026.09.08 | ₩89,170 | ₩90,310 | ₩88,124 | ₩89,599 | +0.48% | 2.3만 |
|---|
| 2026.09.04 | ₩89,813 | ₩90,732 | ₩89,787 | ₩90,725 | +1.02% | 2.7만 |
|---|
| 2026.09.03 | ₩91,208 | ₩91,208 | ₩89,679 | ₩90,256 | -1.04% | 3.6만 |
|---|
| 2026.09.02 | ₩91,315 | ₩91,718 | ₩89,230 | ₩91,034 | -0.31% | 2.4만 |
|---|
| 2026.09.01 | ₩88,942 | ₩90,826 | ₩88,486 | ₩89,653 | +0.80% | 3.6만 |
|---|
| 2026.08.31 | ₩89,532 | ₩89,612 | ₩88,031 | ₩89,599 | +0.07% | 3.8만 |
|---|
| 2026.08.28 | ₩92,723 | ₩92,723 | ₩89,872 | ₩89,961 | -2.98% | 3.2만 |
|---|
| 2026.08.27 | ₩93,313 | ₩93,780 | ₩92,549 | ₩93,206 | -0.11% | 2.5만 |
|---|
| 2026.08.26 | ₩93,970 | ₩93,970 | ₩92,582 | ₩93,407 | -0.60% | 2.4만 |
|---|
| 2026.08.25 | ₩93,045 | ₩94,654 | ₩93,045 | ₩94,305 | +1.35% | 8.7만 |
|---|
| 2026.08.24 | ₩92,482 | ₩92,616 | ₩90,444 | ₩92,039 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩92,522 | ₩93,474 | ₩92,321 | ₩92,670 | +0.16% | 5만 |
|---|
| 2026.08.20 | ₩93,863 | ₩94,480 | ₩91,101 | ₩91,932 | -2.06% | 5.2만 |
|---|
| 2026.08.19 | ₩93,166 | ₩95,003 | ₩93,166 | ₩94,922 | +1.89% | 8만 |
|---|
| 2026.08.18 | ₩90,993 | ₩92,643 | ₩90,779 | ₩92,643 | +1.81% | 3.7만 |
|---|
| 2026.08.17 | ₩89,894 | ₩91,181 | ₩89,800 | ₩90,937 | +1.16% | 4.3만 |
|---|
| 2026.08.14 | ₩89,438 | ₩90,216 | ₩88,459 | ₩90,216 | +0.87% | 3.5만 |
|---|
| 2026.08.13 | ₩91,342 | ₩91,449 | ₩89,720 | ₩89,733 | -1.76% | 3.5만 |
|---|
| 2026.08.12 | ₩90,578 | ₩91,141 | ₩90,068 | ₩90,873 | +0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩90,296 | ₩90,712 | ₩89,324 | ₩89,974 | -0.36% | 3.3만 |
|---|
| 2026.08.10 | ₩89,425 | ₩90,055 | ₩89,049 | ₩90,001 | +0.64% | 4.8만 |
|---|
| 2026.08.07 | ₩90,886 | ₩91,691 | ₩89,586 | ₩90,664 | -0.24% | 3.1만 |
|---|
| 2026.08.06 | ₩88,794 | ₩90,913 | ₩88,794 | ₩90,108 | +1.48% | 3.3만 |
|---|
| 2026.08.05 | ₩88,821 | ₩89,934 | ₩88,231 | ₩88,888 | +0.08% | 2.8만 |
|---|
| 2026.08.04 | ₩85,684 | ₩88,251 | ₩85,684 | ₩87,936 | +2.63% | 2.8만 |
|---|
| 2026.08.03 | ₩85,375 | ₩85,448 | ₩83,940 | ₩85,182 | -0.23% | 7.1만 |
|---|
| 2026.07.31 | ₩87,360 | ₩87,360 | ₩84,209 | ₩84,962 | -2.74% | 2.7만 |
|---|
| 2026.07.30 | ₩85,724 | ₩87,453 | ₩84,647 | ₩87,427 | +1.99% | 1.8만 |
|---|
| 2026.07.29 | ₩85,375 | ₩86,300 | ₩84,074 | ₩84,664 | -0.83% | 2.3만 |
|---|
| 2026.07.28 | ₩86,461 | ₩86,649 | ₩84,430 | ₩85,174 | -1.49% | 3.3만 |
|---|
| 2026.07.27 | ₩86,528 | ₩88,164 | ₩86,354 | ₩86,461 | -0.08% | 6.3만 |
|---|
| 2026.07.24 | ₩86,649 | ₩86,850 | ₩84,927 | ₩85,509 | -1.32% | 1.5만 |
|---|
| 2026.07.23 | ₩85,295 | ₩86,550 | ₩84,906 | ₩86,264 | +1.14% | 2.4만 |
|---|
| 2026.07.22 | ₩86,743 | ₩86,743 | ₩85,824 | ₩85,948 | -0.92% | 2.1만 |
|---|
| 2026.07.21 | ₩85,335 | ₩87,413 | ₩85,335 | ₩87,132 | +2.11% | 3.9만 |
|---|
| 2026.07.20 | ₩87,722 | ₩88,178 | ₩85,107 | ₩85,281 | -2.78% | 4.3만 |
|---|
| 2026.07.17 | ₩84,155 | ₩87,628 | ₩83,592 | ₩87,427 | +3.89% | 4만 |
|---|
| 2026.07.16 | ₩87,896 | ₩87,896 | ₩84,490 | ₩85,067 | -3.22% | 7.2만 |
|---|
| 2026.07.15 | ₩87,440 | ₩88,070 | ₩86,493 | ₩87,869 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩87,990 | ₩88,231 | ₩86,421 | ₩87,547 | -0.50% | 4.7만 |
|---|
| 2026.07.13 | ₩89,103 | ₩90,082 | ₩86,783 | ₩87,608 | -1.68% | 7.6만 |
|---|
| 2026.07.10 | ₩92,522 | ₩92,978 | ₩87,923 | ₩90,135 | -2.58% | 6.2만 |
|---|
| 2026.07.09 | ₩91,543 | ₩92,616 | ₩91,510 | ₩92,442 | +0.98% | 6만 |
|---|
| 2026.07.08 | ₩90,162 | ₩91,744 | ₩88,888 | ₩91,597 | +1.59% | 12만 |
|---|
| 2026.07.07 | ₩89,009 | ₩91,369 | ₩88,325 | ₩90,967 | +2.20% | 7.7만 |
|---|
| 2026.07.06 | ₩87,159 | ₩87,829 | ₩86,046 | ₩86,944 | -0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩85,670 | ₩87,173 | ₩85,134 | ₩87,024 | +1.58% | 5만 |
|---|
| 2026.07.01 | ₩86,354 | ₩86,743 | ₩84,946 | ₩84,946 | -1.63% | 8.5만 |
|---|
| 2026.06.30 | ₩86,756 | ₩87,761 | ₩86,394 | ₩86,689 | -0.08% | 7만 |
|---|
| 2026.06.29 | ₩84,852 | ₩86,609 | ₩83,940 | ₩86,609 | +2.07% | 4.7만 |
|---|
| 2026.06.26 | ₩81,956 | ₩84,812 | ₩81,956 | ₩84,812 | +3.48% | 4.3만 |
|---|
| 2026.06.25 | ₩81,527 | ₩84,155 | ₩81,124 | ₩82,291 | +0.94% | 4.7만 |
|---|
| 2026.06.24 | ₩79,837 | ₩82,747 | ₩79,757 | ₩81,584 | +2.19% | 7.9만 |
|---|
| 2026.06.23 | ₩77,947 | ₩80,534 | ₩77,947 | ₩79,301 | +1.74% | 4.1만 |
|---|
| 2026.06.22 | ₩76,525 | ₩79,113 | ₩76,525 | ₩78,657 | +2.79% | 4.5만 |
|---|
| 2026.06.18 | ₩75,278 | ₩75,278 | ₩73,374 | ₩73,897 | -1.83% | 1.5만 |
|---|
| 2026.06.17 | ₩71,933 | ₩74,232 | ₩71,933 | ₩72,744 | +1.13% | 9천 |
|---|
| 2026.06.16 | ₩72,047 | ₩72,047 | ₩70,471 | ₩71,416 | -0.87% | 1만 |
|---|
| 2026.06.15 | ₩71,778 | ₩72,167 | ₩71,376 | ₩71,738 | -0.06% | 1만 |
|---|
| 2026.06.12 | ₩70,290 | ₩71,870 | ₩69,982 | ₩70,746 | +0.65% | 3.6만 |
|---|
| 2026.06.11 | ₩68,051 | ₩70,156 | ₩67,648 | ₩69,847 | +2.64% | 1.6만 |
|---|
| 2026.06.10 | ₩68,694 | ₩70,116 | ₩67,648 | ₩67,744 | -1.38% | 1.1만 |
|---|
| 2026.06.09 | ₩68,185 | ₩69,217 | ₩66,978 | ₩69,058 | +1.28% | 2.3만 |
|---|
| 2026.06.08 | ₩68,574 | ₩68,842 | ₩66,938 | ₩67,501 | -1.56% | 2.5만 |
|---|
| 2026.06.05 | ₩69,713 | ₩70,505 | ₩67,394 | ₩67,742 | -2.83% | 1.4만 |
|---|
| 2026.06.04 | ₩68,654 | ₩70,458 | ₩68,654 | ₩70,022 | +1.99% | 1.5만 |
|---|
| 2026.06.03 | ₩67,072 | ₩68,413 | ₩67,072 | ₩68,413 | +2.00% | 1.4만 |
|---|
| 2026.06.02 | ₩70,116 | ₩70,116 | ₩67,461 | ₩67,461 | -3.79% | 3.7만 |
|---|
| 2026.06.01 | ₩72,409 | ₩72,409 | ₩70,129 | ₩70,813 | -2.20% | 5.4만 |
|---|
| 2026.05.29 | ₩72,677 | ₩73,300 | ₩71,872 | ₩72,999 | +0.44% | 6.4만 |
|---|
| 2026.05.28 | ₩71,912 | ₩72,885 | ₩71,483 | ₩72,690 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩71,926 | ₩73,193 | ₩71,863 | ₩72,167 | +0.34% | 1.3만 |
|---|
| 2026.05.26 | ₩71,792 | ₩71,990 | ₩71,041 | ₩71,805 | +0.02% | 1.6만 |
|---|
| 2026.05.22 | ₩72,181 | ₩72,253 | ₩71,349 | ₩71,470 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩70,411 | ₩72,241 | ₩69,794 | ₩72,140 | +2.46% | 1.9만 |
|---|
| 2026.05.20 | ₩68,681 | ₩70,989 | ₩68,681 | ₩70,840 | +3.14% | 2만 |
|---|
| 2026.05.19 | ₩68,895 | ₩69,170 | ₩67,715 | ₩68,279 | -0.90% | 2.5만 |
|---|
| 2026.05.18 | ₩71,765 | ₩71,765 | ₩68,627 | ₩69,137 | -3.66% | 3.1만 |
|---|
| 2026.05.15 | ₩73,092 | ₩73,092 | ₩71,557 | ₩71,591 | -2.05% | 1.4만 |
|---|
| 2026.05.14 | ₩74,822 | ₩74,822 | ₩73,307 | ₩73,897 | -1.24% | 1.7만 |
|---|
| 2026.05.13 | ₩73,830 | ₩74,715 | ₩73,575 | ₩74,715 | +1.20% | 1.2만 |
|---|
| 2026.05.12 | ₩73,910 | ₩74,112 | ₩72,604 | ₩73,932 | +0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩74,567 | ₩76,485 | ₩73,991 | ₩74,112 | -0.61% | 2.6만 |
|---|
| 2026.05.08 | ₩74,125 | ₩74,862 | ₩73,750 | ₩74,447 | +0.43% | 1.5만 |
|---|
| 2026.05.07 | ₩75,600 | ₩75,600 | ₩72,623 | ₩74,031 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩74,997 | ₩75,640 | ₩74,407 | ₩75,600 | +0.80% | 2.9만 |
|---|
| 2026.05.05 | ₩74,822 | ₩75,090 | ₩73,240 | ₩74,138 | -0.91% | 2만 |
|---|
| 2026.05.04 | ₩71,591 | ₩74,243 | ₩71,591 | ₩74,004 | +3.37% | 2.2만 |
|---|
| 2026.05.01 | ₩71,872 | ₩72,275 | ₩71,349 | ₩71,778 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩71,148 | ₩72,000 | ₩70,907 | ₩71,886 | +1.04% | 1.4만 |
|---|
| 2026.04.29 | ₩71,738 | ₩71,738 | ₩69,968 | ₩70,531 | -1.68% | 1.9만 |
|---|
| 2026.04.28 | ₩72,181 | ₩73,937 | ₩71,698 | ₩71,792 | -0.54% | 3.7만 |
|---|
| 2026.04.27 | ₩72,985 | ₩74,460 | ₩72,583 | ₩72,757 | -0.31% | 11.5만 |
|---|
| 2026.04.24 | ₩73,347 | ₩73,347 | ₩72,134 | ₩72,961 | -0.53% | 2.4만 |
|---|
| 2026.04.23 | ₩75,077 | ₩75,573 | ₩72,677 | ₩73,200 | -2.50% | 2.8만 |
|---|
| 2026.04.22 | ₩75,533 | ₩75,680 | ₩74,816 | ₩75,372 | -0.21% | 8.1만 |
|---|
| 2026.04.21 | ₩76,217 | ₩76,217 | ₩74,527 | ₩74,916 | -1.71% | 26.6만 |
|---|
| 2026.04.20 | ₩76,914 | ₩76,914 | ₩76,029 | ₩76,109 | -1.05% | 1.6만 |
|---|
| 2026.04.17 | ₩76,740 | ₩77,464 | ₩76,458 | ₩77,236 | +0.65% | 2.8만 |
|---|
| 2026.04.16 | ₩75,882 | ₩75,882 | ₩74,932 | ₩75,587 | -0.39% | 1.5만 |
|---|
| 2026.04.15 | ₩75,546 | ₩76,016 | ₩74,500 | ₩75,989 | +0.59% | 1.3만 |
|---|
| 2026.04.14 | ₩74,581 | ₩76,063 | ₩74,581 | ₩75,305 | +0.97% | 6.6만 |
|---|
| 2026.04.13 | ₩72,945 | ₩74,393 | ₩72,811 | ₩73,857 | +1.25% | 2.7만 |
|---|
| 2026.04.10 | ₩73,991 | ₩73,991 | ₩71,805 | ₩72,382 | -2.17% | 2.5만 |
|---|
| 2026.04.09 | ₩72,409 | ₩73,830 | ₩72,409 | ₩73,830 | +1.96% | 1.2만 |
|---|
| 2026.04.08 | ₩74,339 | ₩74,339 | ₩72,335 | ₩72,878 | -1.97% | 2.3만 |
|---|
| 2026.04.07 | ₩71,457 | ₩72,114 | ₩70,424 | ₩72,114 | +0.92% | 3.7만 |
|---|
| 2026.04.06 | ₩71,738 | ₩72,650 | ₩71,725 | ₩71,819 | +0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩69,204 | ₩71,725 | ₩68,735 | ₩71,725 | +3.64% | 1.1만 |
|---|
| 2026.04.01 | ₩70,585 | ₩71,926 | ₩70,531 | ₩70,880 | +0.42% | 4만 |
|---|
| 2026.03.31 | ₩66,844 | ₩70,330 | ₩66,844 | ₩70,183 | +4.99% | 4.3만 |
|---|
| 2026.03.30 | ₩65,060 | ₩65,302 | ₩64,216 | ₩64,437 | -0.96% | 2만 |
|---|
| 2026.03.27 | ₩66,596 | ₩66,596 | ₩64,833 | ₩64,846 | -2.63% | 3만 |
|---|
| 2026.03.26 | ₩66,308 | ₩67,607 | ₩66,308 | ₩66,911 | +0.91% | 1.5만 |
|---|
| 2026.03.25 | ₩65,248 | ₩67,715 | ₩65,248 | ₩67,040 | +2.75% | 8만 |
|---|
| 2026.03.24 | ₩64,833 | ₩64,833 | ₩63,867 | ₩64,578 | -0.39% | 3.7만 |
|---|
| 2026.03.23 | ₩66,321 | ₩66,710 | ₩65,369 | ₩65,503 | -1.23% | 1.5만 |
|---|
| 2026.03.20 | ₩66,026 | ₩66,683 | ₩64,566 | ₩64,806 | -1.85% | 2.5만 |
|---|
| 2026.03.19 | ₩65,262 | ₩66,511 | ₩64,953 | ₩66,340 | +1.65% | 2.3만 |
|---|
| 2026.03.18 | ₩67,005 | ₩67,092 | ₩65,771 | ₩65,811 | -1.78% | 2.9만 |
|---|
| 2026.03.17 | ₩68,238 | ₩68,532 | ₩67,367 | ₩67,970 | -0.39% | 3.6만 |
|---|
| 2026.03.16 | ₩67,715 | ₩68,413 | ₩67,702 | ₩67,943 | +0.34% | 2.7만 |
|---|
| 2026.03.13 | ₩67,930 | ₩68,533 | ₩66,220 | ₩66,790 | -1.68% | 1.8만 |
|---|
| 2026.03.12 | ₩68,319 | ₩68,393 | ₩66,674 | ₩67,286 | -1.51% | 2.6만 |
|---|
| 2026.03.11 | ₩69,325 | ₩69,700 | ₩68,453 | ₩69,325 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩69,097 | ₩70,256 | ₩69,070 | ₩69,566 | +0.68% | 1.9만 |
|---|
| 2026.03.09 | ₩66,991 | ₩69,056 | ₩66,991 | ₩68,775 | +2.66% | 2.1만 |
|---|
| 2026.03.06 | ₩65,516 | ₩66,965 | ₩64,926 | ₩66,857 | +2.05% | 1.5만 |
|---|
| 2026.03.05 | ₩67,112 | ₩67,434 | ₩65,972 | ₩66,254 | -1.28% | 2만 |
|---|
| 2026.03.04 | ₩67,032 | ₩68,265 | ₩66,375 | ₩68,010 | +1.46% | 2만 |
|---|
| 2026.03.03 | ₩66,562 | ₩67,312 | ₩65,362 | ₩66,348 | -0.32% | 6.8만 |
|---|
| 2026.03.02 | ₩67,608 | ₩68,419 | ₩67,320 | ₩68,225 | +0.91% | 1.2만 |
|---|
| 2026.02.27 | ₩68,735 | ₩69,371 | ₩68,493 | ₩69,130 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩69,834 | ₩70,062 | ₩68,366 | ₩69,807 | -0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩70,826 | ₩71,349 | ₩69,847 | ₩70,035 | -1.12% | 1.8만 |
|---|
| 2026.02.24 | ₩69,821 | ₩70,974 | ₩69,821 | ₩70,572 | +1.08% | 2.2만 |
|---|
| 2026.02.23 | ₩68,507 | ₩69,834 | ₩68,386 | ₩69,365 | +1.25% | 2.4만 |
|---|
| 2026.02.20 | ₩67,957 | ₩68,473 | ₩67,715 | ₩68,263 | +0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩67,420 | ₩68,580 | ₩66,830 | ₩68,533 | +1.65% | 2.3만 |
|---|
| 2026.02.18 | ₩67,608 | ₩68,520 | ₩67,581 | ₩67,863 | +0.38% | 2.7만 |
|---|
| 2026.02.17 | ₩66,375 | ₩68,037 | ₩66,368 | ₩67,581 | +1.82% | 2.8만 |
|---|
| 2026.02.13 | ₩67,702 | ₩68,453 | ₩66,267 | ₩66,670 | -1.53% | 1.4만 |
|---|
| 2026.02.12 | ₩68,761 | ₩68,761 | ₩67,072 | ₩67,434 | -1.93% | 4.2만 |
|---|
| 2026.02.11 | ₩68,882 | ₩68,882 | ₩66,321 | ₩67,863 | -1.48% | 4.6만 |
|---|
| 2026.02.10 | ₩68,654 | ₩69,445 | ₩68,346 | ₩68,936 | +0.41% | 3.7만 |
|---|
| 2026.02.09 | ₩68,265 | ₩68,882 | ₩67,202 | ₩68,614 | +0.51% | 3.8만 |
|---|
| 2026.02.06 | ₩66,857 | ₩68,453 | ₩66,763 | ₩68,372 | +2.27% | 3.7만 |
|---|
| 2026.02.05 | ₩68,238 | ₩69,217 | ₩65,543 | ₩65,597 | -3.87% | 2.9만 |
|---|
| 2026.02.04 | ₩70,759 | ₩70,759 | ₩67,957 | ₩68,820 | -2.74% | 16.4만 |
|---|
| 2026.02.03 | ₩70,330 | ₩71,349 | ₩69,291 | ₩70,317 | -0.02% | 12.2만 |
|---|
| 2026.02.02 | ₩68,346 | ₩70,612 | ₩68,346 | ₩70,411 | +3.02% | 3.5만 |
|---|
| 2026.01.30 | ₩69,512 | ₩70,116 | ₩68,292 | ₩68,721 | -1.14% | 3.6만 |
|---|
| 2026.01.29 | ₩69,727 | ₩70,384 | ₩69,311 | ₩70,210 | +0.69% | 3.3만 |
|---|
| 2026.01.28 | ₩71,135 | ₩71,175 | ₩69,539 | ₩69,646 | -2.09% | 5.9만 |
|---|
| 2026.01.27 | ₩70,330 | ₩71,282 | ₩70,330 | ₩71,135 | +1.14% | 4.6만 |
|---|
| 2026.01.26 | ₩70,129 | ₩70,558 | ₩69,298 | ₩70,424 | +0.42% | 4.8만 |
|---|
| 2026.01.23 | ₩72,248 | ₩72,582 | ₩70,289 | ₩70,464 | -2.47% | 3.8만 |
|---|
| 2026.01.22 | ₩71,269 | ₩73,468 | ₩71,242 | ₩72,650 | +1.94% | 3.7만 |
|---|
| 2026.01.21 | ₩70,008 | ₩71,041 | ₩69,687 | ₩71,041 | +1.47% | 3만 |
|---|
| 2026.01.20 | ₩67,139 | ₩69,687 | ₩67,058 | ₩69,687 | +3.79% | 3.8만 |
|---|
| 2026.01.16 | ₩68,976 | ₩69,217 | ₩68,332 | ₩68,480 | -0.72% | 2.6만 |
|---|
| 2026.01.15 | ₩70,277 | ₩70,277 | ₩68,444 | ₩68,681 | -2.27% | 2.2만 |
|---|
| 2026.01.14 | ₩68,104 | ₩70,423 | ₩68,104 | ₩70,370 | +3.33% | 5.2만 |
|---|
| 2026.01.13 | ₩67,702 | ₩68,775 | ₩67,077 | ₩68,198 | +0.73% | 5만 |
|---|
| 2026.01.12 | ₩69,056 | ₩69,056 | ₩66,898 | ₩68,319 | -1.07% | 6.7만 |
|---|
| 2026.01.09 | ₩68,453 | ₩69,673 | ₩68,453 | ₩68,882 | +0.63% | 2.6만 |
|---|
| 2026.01.08 | ₩68,694 | ₩68,769 | ₩67,045 | ₩67,809 | -1.29% | 5.5만 |
|---|
| 2026.01.07 | ₩66,509 | ₩69,606 | ₩66,509 | ₩68,989 | +3.73% | 3.2만 |
|---|
| 2026.01.06 | ₩65,704 | ₩66,468 | ₩65,168 | ₩65,945 | +0.37% | 9.2만 |
|---|
| 2026.01.05 | ₩67,501 | ₩67,769 | ₩64,873 | ₩65,650 | -2.74% | 10만 |
|---|
| 2026.01.02 | ₩68,962 | ₩68,962 | ₩66,777 | ₩67,260 | -2.47% | 4.8만 |
|---|
| 2025.12.31 | ₩67,970 | ₩68,855 | ₩67,850 | ₩68,681 | +1.05% | 4.5만 |
|---|
| 2025.12.30 | ₩68,869 | ₩69,244 | ₩67,796 | ₩68,104 | -1.11% | 3.7만 |
|---|
| 2025.12.29 | ₩69,485 | ₩69,602 | ₩68,654 | ₩68,815 | -0.96% | 2.6만 |
|---|
| 2025.12.26 | ₩70,612 | ₩70,612 | ₩69,351 | ₩69,995 | -0.87% | 3.6만 |
|---|
| 2025.12.24 | ₩69,928 | ₩70,934 | ₩69,928 | ₩70,934 | +1.44% | 4.6만 |
|---|
| 2025.12.23 | ₩69,633 | ₩70,172 | ₩69,338 | ₩69,539 | -0.13% | 2.1만 |
|---|
| 2025.12.22 | ₩68,748 | ₩70,344 | ₩68,386 | ₩69,982 | +1.79% | 3.6만 |
|---|
| 2025.12.19 | ₩66,884 | ₩68,916 | ₩66,884 | ₩68,600 | +2.57% | 11.8만 |
|---|
| 2025.12.18 | ₩67,018 | ₩67,555 | ₩66,187 | ₩66,535 | -0.72% | 2.9만 |
|---|
| 2025.12.17 | ₩67,742 | ₩68,037 | ₩66,388 | ₩66,651 | -1.61% | 2.6만 |
|---|
| 2025.12.16 | ₩68,077 | ₩68,292 | ₩67,045 | ₩67,603 | -0.70% | 5.9만 |
|---|
| 2025.12.15 | ₩68,949 | ₩69,477 | ₩68,024 | ₩68,191 | -1.10% | 2.5만 |
|---|
| 2025.12.12 | ₩68,895 | ₩69,067 | ₩68,185 | ₩68,721 | -0.25% | 3.4만 |
|---|
| 2025.12.11 | ₩67,823 | ₩69,311 | ₩67,823 | ₩68,507 | +1.01% | 6.5만 |
|---|
| 2025.12.10 | ₩67,648 | ₩68,386 | ₩67,353 | ₩68,131 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩69,030 | ₩69,123 | ₩67,327 | ₩67,756 | -1.85% | 5.3만 |
|---|
| 2025.12.08 | ₩68,641 | ₩69,552 | ₩67,796 | ₩69,217 | +0.84% | 3.7만 |
|---|
| 2025.12.05 | ₩67,555 | ₩67,863 | ₩67,213 | ₩67,648 | +0.14% | 3.2만 |
|---|
| 2025.12.04 | ₩65,959 | ₩67,467 | ₩65,718 | ₩67,246 | +1.95% | 15.5만 |
|---|
| 2025.12.03 | ₩64,216 | ₩66,388 | ₩64,216 | ₩66,388 | +3.38% | 2.4만 |
|---|
| 2025.12.02 | ₩65,248 | ₩65,302 | ₩63,653 | ₩63,961 | -1.97% | 4.4만 |
|---|
| 2025.12.01 | ₩66,294 | ₩66,294 | ₩64,933 | ₩64,940 | -2.04% | 3.8만 |
|---|
| 2025.11.28 | ₩67,045 | ₩67,206 | ₩66,522 | ₩66,924 | -0.18% | 1.6만 |
|---|
| 2025.11.26 | ₩65,731 | ₩67,219 | ₩65,369 | ₩66,841 | +1.69% | 3.6만 |
|---|
| 2025.11.25 | ₩64,953 | ₩65,530 | ₩64,618 | ₩65,527 | +0.88% | 4.7만 |
|---|
| 2025.11.24 | ₩63,438 | ₩64,779 | ₩63,358 | ₩64,658 | +1.92% | 4.7만 |
|---|
| 2025.11.21 | ₩61,722 | ₩63,398 | ₩61,212 | ₩63,092 | +2.22% | 2.3만 |
|---|
| 2025.11.20 | ₩63,331 | ₩63,907 | ₩61,746 | ₩61,789 | -2.43% | 2.6만 |
|---|
| 2025.11.19 | ₩62,486 | ₩62,875 | ₩62,218 | ₩62,473 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩62,499 | ₩63,398 | ₩61,928 | ₩62,754 | +0.41% | 5.3만 |
|---|
| 2025.11.17 | ₩61,601 | ₩63,290 | ₩61,601 | ₩62,540 | +1.52% | 3.7만 |
|---|
| 2025.11.14 | ₩60,072 | ₩62,553 | ₩60,072 | ₩61,824 | +2.92% | 4.8만 |
|---|
| 2025.11.13 | ₩61,561 | ₩61,775 | ₩60,582 | ₩60,703 | -1.39% | 1.5만 |
|---|
| 2025.11.12 | ₩61,681 | ₩62,332 | ₩61,380 | ₩61,936 | +0.41% | 4.5만 |
|---|
| 2025.11.11 | ₩59,362 | ₩61,775 | ₩59,362 | ₩61,775 | +4.07% | 3.2만 |
|---|
| 2025.11.10 | ₩59,281 | ₩60,469 | ₩59,067 | ₩59,590 | +0.52% | 3.6만 |
|---|
| 2025.11.07 | ₩58,852 | ₩59,241 | ₩57,793 | ₩59,174 | +0.55% | 9.8만 |
|---|
| 2025.11.06 | ₩58,919 | ₩59,670 | ₩58,852 | ₩59,362 | +0.75% | 9.6만 |
|---|
| 2025.11.05 | ₩58,463 | ₩59,052 | ₩57,913 | ₩58,654 | +0.33% | 1.5만 |
|---|
| 2025.11.04 | ₩58,369 | ₩59,415 | ₩58,369 | ₩58,529 | +0.27% | 1.4만 |
|---|
| 2025.11.03 | ₩60,635 | ₩60,635 | ₩58,365 | ₩58,938 | -2.80% | 1.6만 |
|---|
| 2025.10.31 | ₩60,059 | ₩60,595 | ₩59,616 | ₩60,522 | +0.77% | 1.3만 |
|---|
| 2025.10.30 | ₩59,308 | ₩60,689 | ₩59,308 | ₩59,938 | +1.06% | 3.7만 |
|---|
| 2025.10.29 | ₩59,777 | ₩60,164 | ₩58,892 | ₩59,295 | -0.81% | 7.9천 |
|---|
| 2025.10.28 | ₩59,509 | ₩60,046 | ₩59,187 | ₩59,858 | +0.59% | 2.2만 |
|---|
| 2025.10.27 | ₩58,343 | ₩59,516 | ₩58,269 | ₩59,509 | +2.00% | 2.5만 |
|---|
| 2025.10.24 | ₩57,042 | ₩57,283 | ₩56,854 | ₩56,967 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩56,720 | ₩56,928 | ₩56,036 | ₩56,409 | -0.55% | 13.2만 |
|---|
| 2025.10.22 | ₩57,444 | ₩57,444 | ₩55,956 | ₩56,358 | -1.89% | 30.3만 |
|---|
| 2025.10.21 | ₩58,061 | ₩58,147 | ₩57,559 | ₩57,727 | -0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩57,659 | ₩58,343 | ₩57,189 | ₩58,007 | +0.60% | 4.3만 |
|---|
| 2025.10.17 | ₩56,425 | ₩56,894 | ₩55,995 | ₩56,570 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩58,235 | ₩58,457 | ₩56,278 | ₩56,613 | -2.79% | 2.6만 |
|---|
| 2025.10.15 | ₩55,272 | ₩57,377 | ₩55,272 | ₩57,149 | +3.40% | 14.9만 |
|---|
| 2025.10.14 | ₩54,575 | ₩55,366 | ₩54,403 | ₩55,083 | +0.93% | 2만 |
|---|
| 2025.10.13 | ₩55,486 | ₩55,607 | ₩54,977 | ₩55,295 | -0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩55,835 | ₩55,835 | ₩54,172 | ₩55,108 | -1.30% | 11.1만 |
|---|