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 | ₩73,100 | ₩74,460 | ₩72,919 | ₩73,825 | +0.99% | 3.4만 |
| 2026.10.08 | ₩71,987 | ₩72,456 | ₩70,512 | ₩72,356 | +0.51% | 5.3만 |
| 2026.10.07 | ₩72,161 | ₩73,717 | ₩72,161 | ₩72,604 | +0.61% | 4.9만 |
| 2026.10.06 | ₩75,488 | ₩75,488 | ₩72,282 | ₩72,939 | -3.38% | 9.3만 |
| 2026.10.05 | ₩75,662 | ₩75,662 | ₩73,825 | ₩75,461 | -0.27% | 5.2만 |
| 2026.10.02 | ₩76,950 | ₩76,950 | ₩75,012 | ₩75,313 | -2.13% | 6만 |
| 2026.10.01 | ₩77,553 | ₩78,519 | ₩75,971 | ₩75,971 | -2.04% | 4.4만 |
| 2026.09.30 | ₩78,358 | ₩79,163 | ₩77,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,197 |
| -0.21% |
| 2.2만 |
| 2026.09.29 | ₩78,264 | ₩78,439 | ₩76,829 | ₩77,714 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩76,829 | ₩78,774 | ₩76,172 | ₩77,701 | +1.13% | 3만 |
|---|
| 2026.09.25 | ₩78,908 | ₩79,109 | ₩77,205 | ₩77,205 | -2.16% | 3.7만 |
|---|
| 2026.09.24 | ₩79,874 | ₩79,874 | ₩77,407 | ₩78,533 | -1.68% | 12.4만 |
|---|
| 2026.09.23 | ₩84,756 | ₩84,756 | ₩79,619 | ₩80,276 | -5.29% | 5.7만 |
|---|
| 2026.09.22 | ₩84,085 | ₩85,313 | ₩84,085 | ₩84,971 | +1.05% | 3.2만 |
|---|
| 2026.09.21 | ₩84,448 | ₩84,448 | ₩83,073 | ₩83,670 | -0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩84,635 | ₩85,018 | ₩83,106 | ₩83,430 | -1.42% | 2만 |
|---|
| 2026.09.17 | ₩85,199 | ₩86,536 | ₩84,859 | ₩85,478 | +0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩84,193 | ₩84,823 | ₩83,080 | ₩83,676 | -0.61% | 8.4만 |
|---|
| 2026.09.15 | ₩85,708 | ₩85,883 | ₩83,227 | ₩83,884 | -2.13% | 7.9만 |
|---|
| 2026.09.14 | ₩85,185 | ₩86,540 | ₩85,185 | ₩85,454 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩86,540 | ₩87,144 | ₩84,890 | ₩84,890 | -1.91% | 3.4만 |
|---|
| 2026.09.10 | ₩86,500 | ₩86,567 | ₩85,427 | ₩85,577 | -1.07% | 3.9만 |
|---|
| 2026.09.09 | ₩88,834 | ₩89,712 | ₩87,318 | ₩87,452 | -1.56% | 2.4만 |
|---|
| 2026.09.08 | ₩89,196 | ₩90,336 | ₩88,150 | ₩89,625 | +0.48% | 2.3만 |
|---|
| 2026.09.04 | ₩89,840 | ₩90,758 | ₩89,813 | ₩90,752 | +1.02% | 2.7만 |
|---|
| 2026.09.03 | ₩91,235 | ₩91,235 | ₩89,705 | ₩90,282 | -1.04% | 3.6만 |
|---|
| 2026.09.02 | ₩91,342 | ₩91,744 | ₩89,256 | ₩91,060 | -0.31% | 2.4만 |
|---|
| 2026.09.01 | ₩88,968 | ₩90,852 | ₩88,512 | ₩89,679 | +0.80% | 3.6만 |
|---|
| 2026.08.31 | ₩89,558 | ₩89,638 | ₩88,057 | ₩89,625 | +0.07% | 3.8만 |
|---|
| 2026.08.28 | ₩92,750 | ₩92,750 | ₩89,899 | ₩89,987 | -2.98% | 3.2만 |
|---|
| 2026.08.27 | ₩93,340 | ₩93,807 | ₩92,576 | ₩93,233 | -0.11% | 2.5만 |
|---|
| 2026.08.26 | ₩93,998 | ₩93,998 | ₩92,609 | ₩93,434 | -0.60% | 2.4만 |
|---|
| 2026.08.25 | ₩93,072 | ₩94,682 | ₩93,072 | ₩94,333 | +1.35% | 8.7만 |
|---|
| 2026.08.24 | ₩92,509 | ₩92,643 | ₩90,470 | ₩92,066 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩92,549 | ₩93,501 | ₩92,348 | ₩92,697 | +0.16% | 5만 |
|---|
| 2026.08.20 | ₩93,890 | ₩94,507 | ₩91,127 | ₩91,959 | -2.06% | 5.2만 |
|---|
| 2026.08.19 | ₩93,193 | ₩95,030 | ₩93,193 | ₩94,950 | +1.89% | 8만 |
|---|
| 2026.08.18 | ₩91,020 | ₩92,670 | ₩90,805 | ₩92,670 | +1.81% | 3.7만 |
|---|
| 2026.08.17 | ₩89,920 | ₩91,208 | ₩89,826 | ₩90,964 | +1.16% | 4.3만 |
|---|
| 2026.08.14 | ₩89,464 | ₩90,242 | ₩88,485 | ₩90,242 | +0.87% | 3.5만 |
|---|
| 2026.08.13 | ₩91,369 | ₩91,476 | ₩89,746 | ₩89,759 | -1.76% | 3.5만 |
|---|
| 2026.08.12 | ₩90,604 | ₩91,167 | ₩90,094 | ₩90,899 | +0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩90,322 | ₩90,738 | ₩89,350 | ₩90,001 | -0.36% | 3.3만 |
|---|
| 2026.08.10 | ₩89,451 | ₩90,081 | ₩89,075 | ₩90,027 | +0.64% | 4.8만 |
|---|
| 2026.08.07 | ₩90,913 | ₩91,717 | ₩89,612 | ₩90,690 | -0.24% | 3.1만 |
|---|
| 2026.08.06 | ₩88,820 | ₩90,939 | ₩88,820 | ₩90,135 | +1.48% | 3.3만 |
|---|
| 2026.08.05 | ₩88,847 | ₩89,960 | ₩88,257 | ₩88,914 | +0.08% | 2.8만 |
|---|
| 2026.08.04 | ₩85,708 | ₩88,277 | ₩85,708 | ₩87,962 | +2.63% | 2.8만 |
|---|
| 2026.08.03 | ₩85,400 | ₩85,472 | ₩83,965 | ₩85,207 | -0.23% | 7.1만 |
|---|
| 2026.07.31 | ₩87,385 | ₩87,385 | ₩84,233 | ₩84,987 | -2.74% | 2.7만 |
|---|
| 2026.07.30 | ₩85,749 | ₩87,479 | ₩84,672 | ₩87,452 | +1.99% | 1.8만 |
|---|
| 2026.07.29 | ₩85,400 | ₩86,325 | ₩84,099 | ₩84,689 | -0.83% | 2.3만 |
|---|
| 2026.07.28 | ₩86,486 | ₩86,674 | ₩84,454 | ₩85,199 | -1.49% | 3.3만 |
|---|
| 2026.07.27 | ₩86,553 | ₩88,190 | ₩86,379 | ₩86,486 | -0.08% | 6.3만 |
|---|
| 2026.07.24 | ₩86,674 | ₩86,875 | ₩84,952 | ₩85,534 | -1.32% | 1.5만 |
|---|
| 2026.07.23 | ₩85,319 | ₩86,575 | ₩84,930 | ₩86,289 | +1.14% | 2.4만 |
|---|
| 2026.07.22 | ₩86,768 | ₩86,768 | ₩85,849 | ₩85,973 | -0.92% | 2.1만 |
|---|
| 2026.07.21 | ₩85,360 | ₩87,439 | ₩85,360 | ₩87,157 | +2.11% | 3.9만 |
|---|
| 2026.07.20 | ₩87,747 | ₩88,203 | ₩85,132 | ₩85,306 | -2.78% | 4.3만 |
|---|
| 2026.07.17 | ₩84,179 | ₩87,653 | ₩83,616 | ₩87,452 | +3.89% | 4만 |
|---|
| 2026.07.16 | ₩87,922 | ₩87,922 | ₩84,515 | ₩85,091 | -3.22% | 7.2만 |
|---|
| 2026.07.15 | ₩87,466 | ₩88,096 | ₩86,519 | ₩87,895 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩88,015 | ₩88,257 | ₩86,446 | ₩87,573 | -0.50% | 4.7만 |
|---|
| 2026.07.13 | ₩89,129 | ₩90,108 | ₩86,808 | ₩87,633 | -1.68% | 7.6만 |
|---|
| 2026.07.10 | ₩92,549 | ₩93,005 | ₩87,948 | ₩90,162 | -2.58% | 6.2만 |
|---|
| 2026.07.09 | ₩91,570 | ₩92,643 | ₩91,536 | ₩92,469 | +0.98% | 6만 |
|---|
| 2026.07.08 | ₩90,188 | ₩91,771 | ₩88,914 | ₩91,624 | +1.59% | 12만 |
|---|
| 2026.07.07 | ₩89,035 | ₩91,395 | ₩88,351 | ₩90,993 | +2.20% | 7.7만 |
|---|
| 2026.07.06 | ₩87,184 | ₩87,854 | ₩86,071 | ₩86,969 | -0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩85,695 | ₩87,199 | ₩85,159 | ₩87,050 | +1.58% | 5만 |
|---|
| 2026.07.01 | ₩86,379 | ₩86,768 | ₩84,971 | ₩84,971 | -1.63% | 8.5만 |
|---|
| 2026.06.30 | ₩86,781 | ₩87,786 | ₩86,419 | ₩86,714 | -0.08% | 7만 |
|---|
| 2026.06.29 | ₩84,877 | ₩86,634 | ₩83,965 | ₩86,634 | +2.07% | 4.7만 |
|---|
| 2026.06.26 | ₩81,980 | ₩84,837 | ₩81,980 | ₩84,837 | +3.48% | 4.3만 |
|---|
| 2026.06.25 | ₩81,550 | ₩84,179 | ₩81,148 | ₩82,315 | +0.94% | 4.7만 |
|---|
| 2026.06.24 | ₩79,860 | ₩82,771 | ₩79,780 | ₩81,608 | +2.19% | 7.9만 |
|---|
| 2026.06.23 | ₩77,969 | ₩80,558 | ₩77,969 | ₩79,324 | +1.74% | 4.1만 |
|---|
| 2026.06.22 | ₩76,547 | ₩79,136 | ₩76,547 | ₩78,680 | +2.79% | 4.5만 |
|---|
| 2026.06.18 | ₩75,300 | ₩75,300 | ₩73,395 | ₩73,918 | -1.83% | 1.5만 |
|---|
| 2026.06.17 | ₩71,954 | ₩74,254 | ₩71,954 | ₩72,765 | +1.13% | 9천 |
|---|
| 2026.06.16 | ₩72,068 | ₩72,068 | ₩70,491 | ₩71,437 | -0.87% | 1만 |
|---|
| 2026.06.15 | ₩71,799 | ₩72,188 | ₩71,397 | ₩71,759 | -0.06% | 1만 |
|---|
| 2026.06.12 | ₩70,310 | ₩71,890 | ₩70,002 | ₩70,766 | +0.65% | 3.6만 |
|---|
| 2026.06.11 | ₩68,070 | ₩70,176 | ₩67,668 | ₩69,868 | +2.64% | 1.6만 |
|---|
| 2026.06.10 | ₩68,714 | ₩70,136 | ₩67,668 | ₩67,763 | -1.38% | 1.1만 |
|---|
| 2026.06.09 | ₩68,205 | ₩69,237 | ₩66,997 | ₩69,078 | +1.28% | 2.3만 |
|---|
| 2026.06.08 | ₩68,594 | ₩68,862 | ₩66,957 | ₩67,521 | -1.56% | 2.5만 |
|---|
| 2026.06.05 | ₩69,734 | ₩70,525 | ₩67,413 | ₩67,762 | -2.83% | 1.4만 |
|---|
| 2026.06.04 | ₩68,674 | ₩70,478 | ₩68,674 | ₩70,042 | +1.99% | 1.5만 |
|---|
| 2026.06.03 | ₩67,091 | ₩68,433 | ₩67,091 | ₩68,433 | +2.00% | 1.4만 |
|---|
| 2026.06.02 | ₩70,136 | ₩70,136 | ₩67,480 | ₩67,480 | -3.79% | 3.7만 |
|---|
| 2026.06.01 | ₩72,430 | ₩72,430 | ₩70,149 | ₩70,834 | -2.20% | 5.4만 |
|---|
| 2026.05.29 | ₩72,698 | ₩73,322 | ₩71,893 | ₩73,020 | +0.44% | 6.4만 |
|---|
| 2026.05.28 | ₩71,933 | ₩72,906 | ₩71,504 | ₩72,711 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩71,947 | ₩73,214 | ₩71,884 | ₩72,188 | +0.34% | 1.3만 |
|---|
| 2026.05.26 | ₩71,813 | ₩72,011 | ₩71,062 | ₩71,826 | +0.02% | 1.6만 |
|---|
| 2026.05.22 | ₩72,202 | ₩72,274 | ₩71,370 | ₩71,491 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩70,431 | ₩72,262 | ₩69,814 | ₩72,161 | +2.46% | 1.9만 |
|---|
| 2026.05.20 | ₩68,701 | ₩71,009 | ₩68,701 | ₩70,860 | +3.14% | 2만 |
|---|
| 2026.05.19 | ₩68,915 | ₩69,190 | ₩67,735 | ₩68,298 | -0.90% | 2.5만 |
|---|
| 2026.05.18 | ₩71,786 | ₩71,786 | ₩68,647 | ₩69,157 | -3.66% | 3.1만 |
|---|
| 2026.05.15 | ₩73,114 | ₩73,114 | ₩71,578 | ₩71,611 | -2.05% | 1.4만 |
|---|
| 2026.05.14 | ₩74,844 | ₩74,844 | ₩73,328 | ₩73,918 | -1.24% | 1.7만 |
|---|
| 2026.05.13 | ₩73,851 | ₩74,737 | ₩73,597 | ₩74,737 | +1.20% | 1.2만 |
|---|
| 2026.05.12 | ₩73,932 | ₩74,133 | ₩72,625 | ₩73,953 | +0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩74,589 | ₩76,507 | ₩74,012 | ₩74,133 | -0.61% | 2.6만 |
|---|
| 2026.05.08 | ₩74,147 | ₩74,884 | ₩73,771 | ₩74,468 | +0.43% | 1.5만 |
|---|
| 2026.05.07 | ₩75,622 | ₩75,622 | ₩72,644 | ₩74,053 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,018 | ₩75,662 | ₩74,428 | ₩75,622 | +0.80% | 2.9만 |
|---|
| 2026.05.05 | ₩74,844 | ₩75,112 | ₩73,261 | ₩74,160 | -0.91% | 2만 |
|---|
| 2026.05.04 | ₩71,611 | ₩74,265 | ₩71,611 | ₩74,026 | +3.37% | 2.2만 |
|---|
| 2026.05.01 | ₩71,893 | ₩72,296 | ₩71,370 | ₩71,799 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩71,169 | ₩72,021 | ₩70,927 | ₩71,907 | +1.04% | 1.4만 |
|---|
| 2026.04.29 | ₩71,759 | ₩71,759 | ₩69,989 | ₩70,552 | -1.68% | 1.9만 |
|---|
| 2026.04.28 | ₩72,202 | ₩73,959 | ₩71,719 | ₩71,813 | -0.54% | 3.7만 |
|---|
| 2026.04.27 | ₩73,006 | ₩74,482 | ₩72,604 | ₩72,778 | -0.31% | 11.5만 |
|---|
| 2026.04.24 | ₩73,369 | ₩73,369 | ₩72,155 | ₩72,982 | -0.53% | 2.4만 |
|---|
| 2026.04.23 | ₩75,099 | ₩75,595 | ₩72,698 | ₩73,221 | -2.50% | 2.8만 |
|---|
| 2026.04.22 | ₩75,555 | ₩75,702 | ₩74,837 | ₩75,394 | -0.21% | 8.1만 |
|---|
| 2026.04.21 | ₩76,239 | ₩76,239 | ₩74,549 | ₩74,938 | -1.71% | 26.6만 |
|---|
| 2026.04.20 | ₩76,936 | ₩76,936 | ₩76,051 | ₩76,132 | -1.05% | 1.6만 |
|---|
| 2026.04.17 | ₩76,762 | ₩77,486 | ₩76,480 | ₩77,258 | +0.65% | 2.8만 |
|---|
| 2026.04.16 | ₩75,904 | ₩75,904 | ₩74,954 | ₩75,609 | -0.39% | 1.5만 |
|---|
| 2026.04.15 | ₩75,568 | ₩76,038 | ₩74,522 | ₩76,011 | +0.59% | 1.3만 |
|---|
| 2026.04.14 | ₩74,603 | ₩76,085 | ₩74,603 | ₩75,327 | +0.97% | 6.6만 |
|---|
| 2026.04.13 | ₩72,966 | ₩74,415 | ₩72,832 | ₩73,878 | +1.25% | 2.7만 |
|---|
| 2026.04.10 | ₩74,012 | ₩74,012 | ₩71,826 | ₩72,403 | -2.17% | 2.5만 |
|---|
| 2026.04.09 | ₩72,430 | ₩73,851 | ₩72,430 | ₩73,851 | +1.96% | 1.2만 |
|---|
| 2026.04.08 | ₩74,361 | ₩74,361 | ₩72,356 | ₩72,899 | -1.97% | 2.3만 |
|---|
| 2026.04.07 | ₩71,477 | ₩72,135 | ₩70,445 | ₩72,135 | +0.92% | 3.7만 |
|---|
| 2026.04.06 | ₩71,759 | ₩72,671 | ₩71,746 | ₩71,839 | +0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩69,224 | ₩71,746 | ₩68,755 | ₩71,746 | +3.64% | 1.1만 |
|---|
| 2026.04.01 | ₩70,606 | ₩71,947 | ₩70,552 | ₩70,901 | +0.42% | 4만 |
|---|
| 2026.03.31 | ₩66,863 | ₩70,351 | ₩66,863 | ₩70,203 | +4.99% | 4.3만 |
|---|
| 2026.03.30 | ₩65,079 | ₩65,321 | ₩64,234 | ₩64,456 | -0.96% | 2만 |
|---|
| 2026.03.27 | ₩66,615 | ₩66,615 | ₩64,851 | ₩64,865 | -2.63% | 3만 |
|---|
| 2026.03.26 | ₩66,327 | ₩67,626 | ₩66,327 | ₩66,930 | +0.91% | 1.5만 |
|---|
| 2026.03.25 | ₩65,267 | ₩67,735 | ₩65,267 | ₩67,059 | +2.75% | 8만 |
|---|
| 2026.03.24 | ₩64,851 | ₩64,851 | ₩63,886 | ₩64,597 | -0.39% | 3.7만 |
|---|
| 2026.03.23 | ₩66,340 | ₩66,729 | ₩65,388 | ₩65,522 | -1.23% | 1.5만 |
|---|
| 2026.03.20 | ₩66,045 | ₩66,702 | ₩64,584 | ₩64,825 | -1.85% | 2.5만 |
|---|
| 2026.03.19 | ₩65,281 | ₩66,531 | ₩64,972 | ₩66,359 | +1.65% | 2.3만 |
|---|
| 2026.03.18 | ₩67,024 | ₩67,111 | ₩65,790 | ₩65,831 | -1.78% | 2.9만 |
|---|
| 2026.03.17 | ₩68,258 | ₩68,552 | ₩67,386 | ₩67,990 | -0.39% | 3.6만 |
|---|
| 2026.03.16 | ₩67,735 | ₩68,433 | ₩67,722 | ₩67,963 | +0.34% | 2.7만 |
|---|
| 2026.03.13 | ₩67,950 | ₩68,553 | ₩66,240 | ₩66,810 | -1.68% | 1.8만 |
|---|
| 2026.03.12 | ₩68,339 | ₩68,412 | ₩66,693 | ₩67,306 | -1.51% | 2.6만 |
|---|
| 2026.03.11 | ₩69,345 | ₩69,720 | ₩68,473 | ₩69,345 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩69,117 | ₩70,277 | ₩69,090 | ₩69,586 | +0.68% | 1.9만 |
|---|
| 2026.03.09 | ₩67,011 | ₩69,076 | ₩67,011 | ₩68,795 | +2.66% | 2.1만 |
|---|
| 2026.03.06 | ₩65,535 | ₩66,984 | ₩64,945 | ₩66,877 | +2.05% | 1.5만 |
|---|
| 2026.03.05 | ₩67,132 | ₩67,453 | ₩65,991 | ₩66,273 | -1.28% | 2만 |
|---|
| 2026.03.04 | ₩67,051 | ₩68,285 | ₩66,394 | ₩68,030 | +1.46% | 2만 |
|---|
| 2026.03.03 | ₩66,582 | ₩67,331 | ₩65,381 | ₩66,367 | -0.32% | 6.8만 |
|---|
| 2026.03.02 | ₩67,628 | ₩68,439 | ₩67,339 | ₩68,245 | +0.91% | 1.2만 |
|---|
| 2026.02.27 | ₩68,755 | ₩69,392 | ₩68,513 | ₩69,150 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩69,854 | ₩70,082 | ₩68,386 | ₩69,828 | -0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩70,847 | ₩71,370 | ₩69,868 | ₩70,056 | -1.12% | 1.8만 |
|---|
| 2026.02.24 | ₩69,841 | ₩70,994 | ₩69,841 | ₩70,592 | +1.08% | 2.2만 |
|---|
| 2026.02.23 | ₩68,527 | ₩69,854 | ₩68,406 | ₩69,385 | +1.25% | 2.4만 |
|---|
| 2026.02.20 | ₩67,977 | ₩68,493 | ₩67,735 | ₩68,282 | +0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩67,440 | ₩68,600 | ₩66,850 | ₩68,553 | +1.65% | 2.3만 |
|---|
| 2026.02.18 | ₩67,628 | ₩68,540 | ₩67,601 | ₩67,883 | +0.38% | 2.7만 |
|---|
| 2026.02.17 | ₩66,394 | ₩68,057 | ₩66,387 | ₩67,601 | +1.82% | 2.8만 |
|---|
| 2026.02.13 | ₩67,722 | ₩68,473 | ₩66,287 | ₩66,689 | -1.53% | 1.4만 |
|---|
| 2026.02.12 | ₩68,781 | ₩68,781 | ₩67,091 | ₩67,453 | -1.93% | 4.2만 |
|---|
| 2026.02.11 | ₩68,902 | ₩68,902 | ₩66,340 | ₩67,883 | -1.48% | 4.6만 |
|---|
| 2026.02.10 | ₩68,674 | ₩69,465 | ₩68,366 | ₩68,956 | +0.41% | 3.7만 |
|---|
| 2026.02.09 | ₩68,285 | ₩68,902 | ₩67,221 | ₩68,634 | +0.51% | 3.8만 |
|---|
| 2026.02.06 | ₩66,877 | ₩68,473 | ₩66,783 | ₩68,392 | +2.27% | 3.7만 |
|---|
| 2026.02.05 | ₩68,258 | ₩69,237 | ₩65,562 | ₩65,616 | -3.87% | 2.9만 |
|---|
| 2026.02.04 | ₩70,780 | ₩70,780 | ₩67,977 | ₩68,840 | -2.74% | 16.4만 |
|---|
| 2026.02.03 | ₩70,351 | ₩71,370 | ₩69,311 | ₩70,337 | -0.02% | 12.2만 |
|---|
| 2026.02.02 | ₩68,366 | ₩70,632 | ₩68,366 | ₩70,431 | +3.02% | 3.5만 |
|---|
| 2026.01.30 | ₩69,532 | ₩70,136 | ₩68,312 | ₩68,741 | -1.14% | 3.6만 |
|---|
| 2026.01.29 | ₩69,747 | ₩70,404 | ₩69,331 | ₩70,230 | +0.69% | 3.3만 |
|---|
| 2026.01.28 | ₩71,155 | ₩71,196 | ₩69,559 | ₩69,667 | -2.09% | 5.9만 |
|---|
| 2026.01.27 | ₩70,351 | ₩71,303 | ₩70,351 | ₩71,155 | +1.14% | 4.6만 |
|---|
| 2026.01.26 | ₩70,149 | ₩70,579 | ₩69,318 | ₩70,445 | +0.42% | 4.8만 |
|---|
| 2026.01.23 | ₩72,269 | ₩72,603 | ₩70,309 | ₩70,485 | -2.47% | 3.8만 |
|---|
| 2026.01.22 | ₩71,290 | ₩73,489 | ₩71,263 | ₩72,671 | +1.94% | 3.7만 |
|---|
| 2026.01.21 | ₩70,029 | ₩71,062 | ₩69,707 | ₩71,062 | +1.47% | 3만 |
|---|
| 2026.01.20 | ₩67,158 | ₩69,707 | ₩67,078 | ₩69,707 | +3.79% | 3.8만 |
|---|
| 2026.01.16 | ₩68,996 | ₩69,237 | ₩68,352 | ₩68,500 | -0.72% | 2.6만 |
|---|
| 2026.01.15 | ₩70,297 | ₩70,297 | ₩68,463 | ₩68,701 | -2.27% | 2.2만 |
|---|
| 2026.01.14 | ₩68,124 | ₩70,443 | ₩68,124 | ₩70,391 | +3.33% | 5.2만 |
|---|
| 2026.01.13 | ₩67,722 | ₩68,795 | ₩67,097 | ₩68,218 | +0.73% | 5만 |
|---|
| 2026.01.12 | ₩69,076 | ₩69,076 | ₩66,917 | ₩68,339 | -1.07% | 6.7만 |
|---|
| 2026.01.09 | ₩68,473 | ₩69,693 | ₩68,473 | ₩68,902 | +0.63% | 2.6만 |
|---|
| 2026.01.08 | ₩68,714 | ₩68,789 | ₩67,065 | ₩67,829 | -1.29% | 5.5만 |
|---|
| 2026.01.07 | ₩66,528 | ₩69,626 | ₩66,528 | ₩69,009 | +3.73% | 3.2만 |
|---|
| 2026.01.06 | ₩65,723 | ₩66,488 | ₩65,187 | ₩65,965 | +0.37% | 9.2만 |
|---|
| 2026.01.05 | ₩67,521 | ₩67,789 | ₩64,892 | ₩65,670 | -2.74% | 10만 |
|---|
| 2026.01.02 | ₩68,983 | ₩68,983 | ₩66,796 | ₩67,279 | -2.47% | 4.8만 |
|---|
| 2025.12.31 | ₩67,990 | ₩68,875 | ₩67,869 | ₩68,701 | +1.05% | 4.5만 |
|---|
| 2025.12.30 | ₩68,889 | ₩69,264 | ₩67,816 | ₩68,124 | -1.11% | 3.7만 |
|---|
| 2025.12.29 | ₩69,506 | ₩69,622 | ₩68,674 | ₩68,835 | -0.96% | 2.6만 |
|---|
| 2025.12.26 | ₩70,632 | ₩70,632 | ₩69,372 | ₩70,015 | -0.87% | 3.6만 |
|---|
| 2025.12.24 | ₩69,948 | ₩70,954 | ₩69,948 | ₩70,954 | +1.44% | 4.6만 |
|---|
| 2025.12.23 | ₩69,653 | ₩70,192 | ₩69,358 | ₩69,559 | -0.13% | 2.1만 |
|---|
| 2025.12.22 | ₩68,768 | ₩70,364 | ₩68,406 | ₩70,002 | +1.79% | 3.6만 |
|---|
| 2025.12.19 | ₩66,904 | ₩68,936 | ₩66,904 | ₩68,620 | +2.57% | 11.8만 |
|---|
| 2025.12.18 | ₩67,038 | ₩67,574 | ₩66,206 | ₩66,555 | -0.72% | 2.9만 |
|---|
| 2025.12.17 | ₩67,762 | ₩68,057 | ₩66,407 | ₩66,670 | -1.61% | 2.6만 |
|---|
| 2025.12.16 | ₩68,097 | ₩68,312 | ₩67,065 | ₩67,622 | -0.70% | 5.9만 |
|---|
| 2025.12.15 | ₩68,969 | ₩69,498 | ₩68,044 | ₩68,211 | -1.10% | 2.5만 |
|---|
| 2025.12.12 | ₩68,915 | ₩69,087 | ₩68,205 | ₩68,741 | -0.25% | 3.4만 |
|---|
| 2025.12.11 | ₩67,842 | ₩69,331 | ₩67,842 | ₩68,527 | +1.01% | 6.5만 |
|---|
| 2025.12.10 | ₩67,668 | ₩68,406 | ₩67,373 | ₩68,151 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩69,050 | ₩69,143 | ₩67,346 | ₩67,775 | -1.85% | 5.3만 |
|---|
| 2025.12.08 | ₩68,661 | ₩69,573 | ₩67,816 | ₩69,237 | +0.84% | 3.7만 |
|---|
| 2025.12.05 | ₩67,574 | ₩67,883 | ₩67,232 | ₩67,668 | +0.14% | 3.2만 |
|---|
| 2025.12.04 | ₩65,978 | ₩67,487 | ₩65,737 | ₩67,266 | +1.95% | 15.5만 |
|---|
| 2025.12.03 | ₩64,234 | ₩66,407 | ₩64,234 | ₩66,407 | +3.38% | 2.4만 |
|---|
| 2025.12.02 | ₩65,267 | ₩65,321 | ₩63,671 | ₩63,980 | -1.97% | 4.4만 |
|---|
| 2025.12.01 | ₩66,313 | ₩66,313 | ₩64,952 | ₩64,959 | -2.04% | 3.8만 |
|---|
| 2025.11.28 | ₩67,065 | ₩67,225 | ₩66,541 | ₩66,944 | -0.18% | 1.6만 |
|---|
| 2025.11.26 | ₩65,750 | ₩67,239 | ₩65,388 | ₩66,861 | +1.69% | 3.6만 |
|---|
| 2025.11.25 | ₩64,972 | ₩65,549 | ₩64,637 | ₩65,546 | +0.88% | 4.7만 |
|---|
| 2025.11.24 | ₩63,456 | ₩64,798 | ₩63,376 | ₩64,677 | +1.92% | 4.7만 |
|---|
| 2025.11.21 | ₩61,740 | ₩63,416 | ₩61,230 | ₩63,110 | +2.22% | 2.3만 |
|---|
| 2025.11.20 | ₩63,349 | ₩63,926 | ₩61,764 | ₩61,807 | -2.43% | 2.6만 |
|---|
| 2025.11.19 | ₩62,504 | ₩62,893 | ₩62,236 | ₩62,491 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩62,518 | ₩63,416 | ₩61,946 | ₩62,772 | +0.41% | 5.3만 |
|---|
| 2025.11.17 | ₩61,619 | ₩63,309 | ₩61,619 | ₩62,558 | +1.52% | 3.7만 |
|---|
| 2025.11.14 | ₩60,090 | ₩62,571 | ₩60,090 | ₩61,842 | +2.92% | 4.8만 |
|---|
| 2025.11.13 | ₩61,579 | ₩61,793 | ₩60,599 | ₩60,720 | -1.39% | 1.5만 |
|---|
| 2025.11.12 | ₩61,699 | ₩62,350 | ₩61,398 | ₩61,954 | +0.41% | 4.5만 |
|---|
| 2025.11.11 | ₩59,379 | ₩61,793 | ₩59,379 | ₩61,793 | +4.07% | 3.2만 |
|---|
| 2025.11.10 | ₩59,298 | ₩60,487 | ₩59,084 | ₩59,607 | +0.52% | 3.6만 |
|---|
| 2025.11.07 | ₩58,869 | ₩59,258 | ₩57,810 | ₩59,191 | +0.55% | 9.8만 |
|---|
| 2025.11.06 | ₩58,936 | ₩59,687 | ₩58,869 | ₩59,379 | +0.75% | 9.6만 |
|---|
| 2025.11.05 | ₩58,480 | ₩59,069 | ₩57,930 | ₩58,671 | +0.33% | 1.5만 |
|---|
| 2025.11.04 | ₩58,386 | ₩59,433 | ₩58,386 | ₩58,546 | +0.27% | 1.4만 |
|---|
| 2025.11.03 | ₩60,653 | ₩60,653 | ₩58,382 | ₩58,955 | -2.80% | 1.6만 |
|---|
| 2025.10.31 | ₩60,076 | ₩60,613 | ₩59,634 | ₩60,539 | +0.77% | 1.3만 |
|---|
| 2025.10.30 | ₩59,325 | ₩60,707 | ₩59,325 | ₩59,956 | +1.06% | 3.7만 |
|---|
| 2025.10.29 | ₩59,795 | ₩60,181 | ₩58,909 | ₩59,312 | -0.81% | 7.9천 |
|---|
| 2025.10.28 | ₩59,526 | ₩60,063 | ₩59,205 | ₩59,875 | +0.59% | 2.2만 |
|---|
| 2025.10.27 | ₩58,360 | ₩59,533 | ₩58,286 | ₩59,526 | +2.00% | 2.5만 |
|---|
| 2025.10.24 | ₩57,058 | ₩57,300 | ₩56,871 | ₩56,983 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩56,737 | ₩56,944 | ₩56,053 | ₩56,425 | -0.55% | 13.2만 |
|---|
| 2025.10.22 | ₩57,461 | ₩57,461 | ₩55,972 | ₩56,374 | -1.89% | 30.3만 |
|---|
| 2025.10.21 | ₩58,078 | ₩58,164 | ₩57,576 | ₩57,744 | -0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩57,675 | ₩58,360 | ₩57,206 | ₩58,024 | +0.60% | 4.3만 |
|---|
| 2025.10.17 | ₩56,441 | ₩56,911 | ₩56,011 | ₩56,586 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩58,252 | ₩58,474 | ₩56,294 | ₩56,629 | -2.79% | 2.6만 |
|---|
| 2025.10.15 | ₩55,288 | ₩57,394 | ₩55,288 | ₩57,166 | +3.40% | 14.9만 |
|---|
| 2025.10.14 | ₩54,591 | ₩55,382 | ₩54,419 | ₩55,099 | +0.93% | 2만 |
|---|
| 2025.10.13 | ₩55,503 | ₩55,623 | ₩54,993 | ₩55,311 | -0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩55,851 | ₩55,851 | ₩54,188 | ₩55,124 | -1.30% | 11.1만 |
|---|