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 | ₩73,116 | ₩74,476 | ₩72,935 | ₩73,841 | +0.99% | 3.4만 |
| 2026.10.08 | ₩72,003 | ₩72,472 | ₩70,527 | ₩72,372 | +0.51% | 5.3만 |
| 2026.10.07 | ₩72,177 | ₩73,733 | ₩72,177 | ₩72,620 | +0.61% | 4.9만 |
| 2026.10.06 | ₩75,504 | ₩75,504 | ₩72,298 | ₩72,955 | -3.38% | 9.3만 |
| 2026.10.05 | ₩75,679 | ₩75,679 | ₩73,841 | ₩75,477 | -0.27% | 5.2만 |
| 2026.10.02 | ₩76,966 | ₩76,966 | ₩75,028 | ₩75,330 | -2.13% | 6만 |
| 2026.10.01 | ₩77,570 | ₩78,536 | ₩75,987 | ₩75,987 | -2.04% | 4.4만 |
| 2026.09.30 | ₩78,375 | ₩79,180 | ₩77,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,214 |
| -0.21% |
| 2.2만 |
| 2026.09.29 | ₩78,281 | ₩78,456 | ₩76,846 | ₩77,731 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩76,846 | ₩78,791 | ₩76,188 | ₩77,718 | +1.13% | 3만 |
|---|
| 2026.09.25 | ₩78,925 | ₩79,126 | ₩77,221 | ₩77,221 | -2.16% | 3.7만 |
|---|
| 2026.09.24 | ₩79,891 | ₩79,891 | ₩77,424 | ₩78,550 | -1.68% | 12.4만 |
|---|
| 2026.09.23 | ₩84,774 | ₩84,774 | ₩79,636 | ₩80,294 | -5.29% | 5.7만 |
|---|
| 2026.09.22 | ₩84,104 | ₩85,331 | ₩84,104 | ₩84,989 | +1.05% | 3.2만 |
|---|
| 2026.09.21 | ₩84,466 | ₩84,466 | ₩83,091 | ₩83,688 | -0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩84,654 | ₩85,036 | ₩83,124 | ₩83,448 | -1.42% | 2만 |
|---|
| 2026.09.17 | ₩85,217 | ₩86,555 | ₩84,878 | ₩85,496 | +0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩84,211 | ₩84,842 | ₩83,097 | ₩83,694 | -0.61% | 8.4만 |
|---|
| 2026.09.15 | ₩85,727 | ₩85,901 | ₩83,245 | ₩83,902 | -2.13% | 7.9만 |
|---|
| 2026.09.14 | ₩85,204 | ₩86,559 | ₩85,204 | ₩85,472 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩86,559 | ₩87,162 | ₩84,909 | ₩84,909 | -1.91% | 3.4만 |
|---|
| 2026.09.10 | ₩86,518 | ₩86,586 | ₩85,445 | ₩85,595 | -1.07% | 3.9만 |
|---|
| 2026.09.09 | ₩88,853 | ₩89,732 | ₩87,337 | ₩87,471 | -1.56% | 2.4만 |
|---|
| 2026.09.08 | ₩89,215 | ₩90,355 | ₩88,169 | ₩89,644 | +0.48% | 2.3만 |
|---|
| 2026.09.04 | ₩89,859 | ₩90,778 | ₩89,832 | ₩90,771 | +1.02% | 2.7만 |
|---|
| 2026.09.03 | ₩91,254 | ₩91,254 | ₩89,725 | ₩90,302 | -1.04% | 3.6만 |
|---|
| 2026.09.02 | ₩91,362 | ₩91,764 | ₩89,275 | ₩91,080 | -0.31% | 2.4만 |
|---|
| 2026.09.01 | ₩88,987 | ₩90,872 | ₩88,531 | ₩89,698 | +0.80% | 3.6만 |
|---|
| 2026.08.31 | ₩89,577 | ₩89,658 | ₩88,076 | ₩89,644 | +0.07% | 3.8만 |
|---|
| 2026.08.28 | ₩92,770 | ₩92,770 | ₩89,918 | ₩90,007 | -2.98% | 3.2만 |
|---|
| 2026.08.27 | ₩93,361 | ₩93,827 | ₩92,596 | ₩93,253 | -0.11% | 2.5만 |
|---|
| 2026.08.26 | ₩94,018 | ₩94,018 | ₩92,629 | ₩93,454 | -0.60% | 2.4만 |
|---|
| 2026.08.25 | ₩93,092 | ₩94,702 | ₩93,092 | ₩94,353 | +1.35% | 8.7만 |
|---|
| 2026.08.24 | ₩92,529 | ₩92,663 | ₩90,490 | ₩92,086 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩92,569 | ₩93,522 | ₩92,368 | ₩92,717 | +0.16% | 5만 |
|---|
| 2026.08.20 | ₩93,911 | ₩94,528 | ₩91,147 | ₩91,979 | -2.06% | 5.2만 |
|---|
| 2026.08.19 | ₩93,213 | ₩95,051 | ₩93,213 | ₩94,970 | +1.89% | 8만 |
|---|
| 2026.08.18 | ₩91,040 | ₩92,690 | ₩90,825 | ₩92,690 | +1.81% | 3.7만 |
|---|
| 2026.08.17 | ₩89,940 | ₩91,227 | ₩89,846 | ₩90,983 | +1.16% | 4.3만 |
|---|
| 2026.08.14 | ₩89,483 | ₩90,262 | ₩88,504 | ₩90,262 | +0.87% | 3.5만 |
|---|
| 2026.08.13 | ₩91,388 | ₩91,496 | ₩89,765 | ₩89,779 | -1.76% | 3.5만 |
|---|
| 2026.08.12 | ₩90,624 | ₩91,187 | ₩90,114 | ₩90,919 | +0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩90,342 | ₩90,758 | ₩89,369 | ₩90,020 | -0.36% | 3.3만 |
|---|
| 2026.08.10 | ₩89,470 | ₩90,101 | ₩89,094 | ₩90,047 | +0.64% | 4.8만 |
|---|
| 2026.08.07 | ₩90,932 | ₩91,737 | ₩89,631 | ₩90,710 | -0.24% | 3.1만 |
|---|
| 2026.08.06 | ₩88,839 | ₩90,959 | ₩88,839 | ₩90,154 | +1.48% | 3.3만 |
|---|
| 2026.08.05 | ₩88,866 | ₩89,980 | ₩88,276 | ₩88,933 | +0.08% | 2.8만 |
|---|
| 2026.08.04 | ₩85,727 | ₩88,296 | ₩85,727 | ₩87,981 | +2.63% | 2.8만 |
|---|
| 2026.08.03 | ₩85,418 | ₩85,491 | ₩83,983 | ₩85,225 | -0.23% | 7.1만 |
|---|
| 2026.07.31 | ₩87,404 | ₩87,404 | ₩84,251 | ₩85,005 | -2.74% | 2.7만 |
|---|
| 2026.07.30 | ₩85,767 | ₩87,498 | ₩84,690 | ₩87,471 | +1.99% | 1.8만 |
|---|
| 2026.07.29 | ₩85,418 | ₩86,344 | ₩84,117 | ₩84,707 | -0.83% | 2.3만 |
|---|
| 2026.07.28 | ₩86,505 | ₩86,693 | ₩84,473 | ₩85,217 | -1.49% | 3.3만 |
|---|
| 2026.07.27 | ₩86,572 | ₩88,209 | ₩86,398 | ₩86,505 | -0.08% | 6.3만 |
|---|
| 2026.07.24 | ₩86,693 | ₩86,894 | ₩84,970 | ₩85,553 | -1.32% | 1.5만 |
|---|
| 2026.07.23 | ₩85,338 | ₩86,594 | ₩84,949 | ₩86,308 | +1.14% | 2.4만 |
|---|
| 2026.07.22 | ₩86,787 | ₩86,787 | ₩85,868 | ₩85,991 | -0.92% | 2.1만 |
|---|
| 2026.07.21 | ₩85,378 | ₩87,458 | ₩85,378 | ₩87,176 | +2.11% | 3.9만 |
|---|
| 2026.07.20 | ₩87,766 | ₩88,222 | ₩85,150 | ₩85,324 | -2.78% | 4.3만 |
|---|
| 2026.07.17 | ₩84,198 | ₩87,672 | ₩83,634 | ₩87,471 | +3.89% | 4만 |
|---|
| 2026.07.16 | ₩87,941 | ₩87,941 | ₩84,533 | ₩85,110 | -3.22% | 7.2만 |
|---|
| 2026.07.15 | ₩87,484 | ₩88,115 | ₩86,537 | ₩87,914 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩88,034 | ₩88,276 | ₩86,465 | ₩87,592 | -0.50% | 4.7만 |
|---|
| 2026.07.13 | ₩89,148 | ₩90,127 | ₩86,827 | ₩87,652 | -1.68% | 7.6만 |
|---|
| 2026.07.10 | ₩92,569 | ₩93,025 | ₩87,967 | ₩90,181 | -2.58% | 6.2만 |
|---|
| 2026.07.09 | ₩91,590 | ₩92,663 | ₩91,556 | ₩92,489 | +0.98% | 6만 |
|---|
| 2026.07.08 | ₩90,208 | ₩91,791 | ₩88,933 | ₩91,643 | +1.59% | 12만 |
|---|
| 2026.07.07 | ₩89,054 | ₩91,415 | ₩88,370 | ₩91,013 | +2.20% | 7.7만 |
|---|
| 2026.07.06 | ₩87,203 | ₩87,873 | ₩86,089 | ₩86,988 | -0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩85,714 | ₩87,217 | ₩85,177 | ₩87,069 | +1.58% | 5만 |
|---|
| 2026.07.01 | ₩86,398 | ₩86,787 | ₩84,989 | ₩84,989 | -1.63% | 8.5만 |
|---|
| 2026.06.30 | ₩86,800 | ₩87,805 | ₩86,438 | ₩86,733 | -0.08% | 7만 |
|---|
| 2026.06.29 | ₩84,895 | ₩86,653 | ₩83,983 | ₩86,653 | +2.07% | 4.7만 |
|---|
| 2026.06.26 | ₩81,997 | ₩84,855 | ₩81,997 | ₩84,855 | +3.48% | 4.3만 |
|---|
| 2026.06.25 | ₩81,568 | ₩84,198 | ₩81,166 | ₩82,333 | +0.94% | 4.7만 |
|---|
| 2026.06.24 | ₩79,878 | ₩82,789 | ₩79,797 | ₩81,626 | +2.19% | 7.9만 |
|---|
| 2026.06.23 | ₩77,986 | ₩80,575 | ₩77,986 | ₩79,341 | +1.74% | 4.1만 |
|---|
| 2026.06.22 | ₩76,564 | ₩79,153 | ₩76,564 | ₩78,697 | +2.79% | 4.5만 |
|---|
| 2026.06.18 | ₩75,316 | ₩75,316 | ₩73,411 | ₩73,934 | -1.83% | 1.5만 |
|---|
| 2026.06.17 | ₩71,969 | ₩74,270 | ₩71,969 | ₩72,781 | +1.13% | 9천 |
|---|
| 2026.06.16 | ₩72,083 | ₩72,083 | ₩70,507 | ₩71,453 | -0.87% | 1만 |
|---|
| 2026.06.15 | ₩71,815 | ₩72,204 | ₩71,412 | ₩71,775 | -0.06% | 1만 |
|---|
| 2026.06.12 | ₩70,326 | ₩71,906 | ₩70,017 | ₩70,782 | +0.65% | 3.6만 |
|---|
| 2026.06.11 | ₩68,085 | ₩70,191 | ₩67,683 | ₩69,883 | +2.64% | 1.6만 |
|---|
| 2026.06.10 | ₩68,729 | ₩70,151 | ₩67,683 | ₩67,778 | -1.38% | 1.1만 |
|---|
| 2026.06.09 | ₩68,219 | ₩69,252 | ₩67,012 | ₩69,093 | +1.28% | 2.3만 |
|---|
| 2026.06.08 | ₩68,608 | ₩68,877 | ₩66,972 | ₩67,535 | -1.56% | 2.5만 |
|---|
| 2026.06.05 | ₩69,749 | ₩70,540 | ₩67,428 | ₩67,777 | -2.83% | 1.4만 |
|---|
| 2026.06.04 | ₩68,689 | ₩70,493 | ₩68,689 | ₩70,057 | +1.99% | 1.5만 |
|---|
| 2026.06.03 | ₩67,106 | ₩68,447 | ₩67,106 | ₩68,447 | +2.00% | 1.4만 |
|---|
| 2026.06.02 | ₩70,151 | ₩70,151 | ₩67,495 | ₩67,495 | -3.79% | 3.7만 |
|---|
| 2026.06.01 | ₩72,445 | ₩72,445 | ₩70,165 | ₩70,849 | -2.20% | 5.4만 |
|---|
| 2026.05.29 | ₩72,714 | ₩73,337 | ₩71,909 | ₩73,036 | +0.44% | 6.4만 |
|---|
| 2026.05.28 | ₩71,949 | ₩72,922 | ₩71,520 | ₩72,727 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩71,962 | ₩73,230 | ₩71,899 | ₩72,204 | +0.34% | 1.3만 |
|---|
| 2026.05.26 | ₩71,828 | ₩72,027 | ₩71,077 | ₩71,842 | +0.02% | 1.6만 |
|---|
| 2026.05.22 | ₩72,217 | ₩72,290 | ₩71,385 | ₩71,506 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩70,446 | ₩72,278 | ₩69,829 | ₩72,177 | +2.46% | 1.9만 |
|---|
| 2026.05.20 | ₩68,716 | ₩71,025 | ₩68,716 | ₩70,876 | +3.14% | 2만 |
|---|
| 2026.05.19 | ₩68,930 | ₩69,205 | ₩67,750 | ₩68,313 | -0.90% | 2.5만 |
|---|
| 2026.05.18 | ₩71,801 | ₩71,801 | ₩68,662 | ₩69,172 | -3.66% | 3.1만 |
|---|
| 2026.05.15 | ₩73,130 | ₩73,130 | ₩71,593 | ₩71,627 | -2.05% | 1.4만 |
|---|
| 2026.05.14 | ₩74,860 | ₩74,860 | ₩73,344 | ₩73,934 | -1.24% | 1.7만 |
|---|
| 2026.05.13 | ₩73,867 | ₩74,753 | ₩73,612 | ₩74,753 | +1.20% | 1.2만 |
|---|
| 2026.05.12 | ₩73,948 | ₩74,149 | ₩72,641 | ₩73,969 | +0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩74,605 | ₩76,524 | ₩74,028 | ₩74,149 | -0.61% | 2.6만 |
|---|
| 2026.05.08 | ₩74,163 | ₩74,900 | ₩73,787 | ₩74,485 | +0.43% | 1.5만 |
|---|
| 2026.05.07 | ₩75,638 | ₩75,638 | ₩72,660 | ₩74,069 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,035 | ₩75,679 | ₩74,444 | ₩75,638 | +0.80% | 2.9만 |
|---|
| 2026.05.05 | ₩74,860 | ₩75,128 | ₩73,277 | ₩74,176 | -0.91% | 2만 |
|---|
| 2026.05.04 | ₩71,627 | ₩74,281 | ₩71,627 | ₩74,042 | +3.37% | 2.2만 |
|---|
| 2026.05.01 | ₩71,909 | ₩72,311 | ₩71,385 | ₩71,815 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩71,184 | ₩72,036 | ₩70,943 | ₩71,922 | +1.04% | 1.4만 |
|---|
| 2026.04.29 | ₩71,775 | ₩71,775 | ₩70,004 | ₩70,567 | -1.68% | 1.9만 |
|---|
| 2026.04.28 | ₩72,217 | ₩73,975 | ₩71,734 | ₩71,828 | -0.54% | 3.7만 |
|---|
| 2026.04.27 | ₩73,022 | ₩74,498 | ₩72,620 | ₩72,794 | -0.31% | 11.5만 |
|---|
| 2026.04.24 | ₩73,384 | ₩73,384 | ₩72,170 | ₩72,998 | -0.53% | 2.4만 |
|---|
| 2026.04.23 | ₩75,115 | ₩75,611 | ₩72,714 | ₩73,237 | -2.50% | 2.8만 |
|---|
| 2026.04.22 | ₩75,571 | ₩75,719 | ₩74,853 | ₩75,410 | -0.21% | 8.1만 |
|---|
| 2026.04.21 | ₩76,255 | ₩76,255 | ₩74,565 | ₩74,954 | -1.71% | 26.6만 |
|---|
| 2026.04.20 | ₩76,953 | ₩76,953 | ₩76,068 | ₩76,148 | -1.05% | 1.6만 |
|---|
| 2026.04.17 | ₩76,779 | ₩77,503 | ₩76,497 | ₩77,275 | +0.65% | 2.8만 |
|---|
| 2026.04.16 | ₩75,920 | ₩75,920 | ₩74,970 | ₩75,625 | -0.39% | 1.5만 |
|---|
| 2026.04.15 | ₩75,585 | ₩76,054 | ₩74,538 | ₩76,027 | +0.59% | 1.3만 |
|---|
| 2026.04.14 | ₩74,619 | ₩76,101 | ₩74,619 | ₩75,343 | +0.97% | 6.6만 |
|---|
| 2026.04.13 | ₩72,982 | ₩74,431 | ₩72,848 | ₩73,894 | +1.25% | 2.7만 |
|---|
| 2026.04.10 | ₩74,028 | ₩74,028 | ₩71,842 | ₩72,418 | -2.17% | 2.5만 |
|---|
| 2026.04.09 | ₩72,445 | ₩73,867 | ₩72,445 | ₩73,867 | +1.96% | 1.2만 |
|---|
| 2026.04.08 | ₩74,377 | ₩74,377 | ₩72,372 | ₩72,915 | -1.97% | 2.3만 |
|---|
| 2026.04.07 | ₩71,493 | ₩72,150 | ₩70,460 | ₩72,150 | +0.92% | 3.7만 |
|---|
| 2026.04.06 | ₩71,775 | ₩72,687 | ₩71,761 | ₩71,855 | +0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩69,239 | ₩71,761 | ₩68,769 | ₩71,761 | +3.64% | 1.1만 |
|---|
| 2026.04.01 | ₩70,621 | ₩71,962 | ₩70,567 | ₩70,916 | +0.42% | 4만 |
|---|
| 2026.03.31 | ₩66,878 | ₩70,366 | ₩66,878 | ₩70,218 | +4.99% | 4.3만 |
|---|
| 2026.03.30 | ₩65,093 | ₩65,335 | ₩64,248 | ₩64,470 | -0.96% | 2만 |
|---|
| 2026.03.27 | ₩66,630 | ₩66,630 | ₩64,865 | ₩64,879 | -2.63% | 3만 |
|---|
| 2026.03.26 | ₩66,341 | ₩67,641 | ₩66,341 | ₩66,945 | +0.91% | 1.5만 |
|---|
| 2026.03.25 | ₩65,281 | ₩67,750 | ₩65,281 | ₩67,074 | +2.75% | 8만 |
|---|
| 2026.03.24 | ₩64,865 | ₩64,865 | ₩63,899 | ₩64,610 | -0.39% | 3.7만 |
|---|
| 2026.03.23 | ₩66,355 | ₩66,744 | ₩65,402 | ₩65,536 | -1.23% | 1.5만 |
|---|
| 2026.03.20 | ₩66,059 | ₩66,717 | ₩64,598 | ₩64,839 | -1.85% | 2.5만 |
|---|
| 2026.03.19 | ₩65,295 | ₩66,545 | ₩64,986 | ₩66,373 | +1.65% | 2.3만 |
|---|
| 2026.03.18 | ₩67,039 | ₩67,126 | ₩65,804 | ₩65,845 | -1.78% | 2.9만 |
|---|
| 2026.03.17 | ₩68,273 | ₩68,567 | ₩67,401 | ₩68,005 | -0.39% | 3.6만 |
|---|
| 2026.03.16 | ₩67,750 | ₩68,447 | ₩67,736 | ₩67,978 | +0.34% | 2.7만 |
|---|
| 2026.03.13 | ₩67,964 | ₩68,568 | ₩66,254 | ₩66,824 | -1.68% | 1.8만 |
|---|
| 2026.03.12 | ₩68,354 | ₩68,427 | ₩66,707 | ₩67,320 | -1.51% | 2.6만 |
|---|
| 2026.03.11 | ₩69,360 | ₩69,735 | ₩68,488 | ₩69,360 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩69,132 | ₩70,292 | ₩69,105 | ₩69,601 | +0.68% | 1.9만 |
|---|
| 2026.03.09 | ₩67,025 | ₩69,091 | ₩67,025 | ₩68,810 | +2.66% | 2.1만 |
|---|
| 2026.03.06 | ₩65,550 | ₩66,999 | ₩64,959 | ₩66,891 | +2.05% | 1.5만 |
|---|
| 2026.03.05 | ₩67,146 | ₩67,468 | ₩66,006 | ₩66,287 | -1.28% | 2만 |
|---|
| 2026.03.04 | ₩67,066 | ₩68,300 | ₩66,408 | ₩68,045 | +1.46% | 2만 |
|---|
| 2026.03.03 | ₩66,596 | ₩67,346 | ₩65,395 | ₩66,381 | -0.32% | 6.8만 |
|---|
| 2026.03.02 | ₩67,642 | ₩68,454 | ₩67,354 | ₩68,260 | +0.91% | 1.2만 |
|---|
| 2026.02.27 | ₩68,769 | ₩69,407 | ₩68,528 | ₩69,165 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩69,869 | ₩70,098 | ₩68,400 | ₩69,843 | -0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩70,862 | ₩71,385 | ₩69,883 | ₩70,071 | -1.12% | 1.8만 |
|---|
| 2026.02.24 | ₩69,856 | ₩71,010 | ₩69,856 | ₩70,607 | +1.08% | 2.2만 |
|---|
| 2026.02.23 | ₩68,541 | ₩69,869 | ₩68,421 | ₩69,400 | +1.25% | 2.4만 |
|---|
| 2026.02.20 | ₩67,991 | ₩68,508 | ₩67,750 | ₩68,297 | +0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩67,455 | ₩68,615 | ₩66,864 | ₩68,568 | +1.65% | 2.3만 |
|---|
| 2026.02.18 | ₩67,642 | ₩68,555 | ₩67,616 | ₩67,897 | +0.38% | 2.7만 |
|---|
| 2026.02.17 | ₩66,408 | ₩68,072 | ₩66,402 | ₩67,616 | +1.82% | 2.8만 |
|---|
| 2026.02.13 | ₩67,736 | ₩68,488 | ₩66,301 | ₩66,703 | -1.53% | 1.4만 |
|---|
| 2026.02.12 | ₩68,796 | ₩68,796 | ₩67,106 | ₩67,468 | -1.93% | 4.2만 |
|---|
| 2026.02.11 | ₩68,917 | ₩68,917 | ₩66,355 | ₩67,897 | -1.48% | 4.6만 |
|---|
| 2026.02.10 | ₩68,689 | ₩69,480 | ₩68,380 | ₩68,971 | +0.41% | 3.7만 |
|---|
| 2026.02.09 | ₩68,300 | ₩68,917 | ₩67,236 | ₩68,649 | +0.51% | 3.8만 |
|---|
| 2026.02.06 | ₩66,891 | ₩68,488 | ₩66,797 | ₩68,407 | +2.27% | 3.7만 |
|---|
| 2026.02.05 | ₩68,273 | ₩69,252 | ₩65,576 | ₩65,630 | -3.87% | 2.9만 |
|---|
| 2026.02.04 | ₩70,795 | ₩70,795 | ₩67,991 | ₩68,855 | -2.74% | 16.4만 |
|---|
| 2026.02.03 | ₩70,366 | ₩71,385 | ₩69,326 | ₩70,352 | -0.02% | 12.2만 |
|---|
| 2026.02.02 | ₩68,380 | ₩70,648 | ₩68,380 | ₩70,446 | +3.02% | 3.5만 |
|---|
| 2026.01.30 | ₩69,548 | ₩70,151 | ₩68,327 | ₩68,756 | -1.14% | 3.6만 |
|---|
| 2026.01.29 | ₩69,762 | ₩70,420 | ₩69,346 | ₩70,245 | +0.69% | 3.3만 |
|---|
| 2026.01.28 | ₩71,171 | ₩71,211 | ₩69,574 | ₩69,682 | -2.09% | 5.9만 |
|---|
| 2026.01.27 | ₩70,366 | ₩71,318 | ₩70,366 | ₩71,171 | +1.14% | 4.6만 |
|---|
| 2026.01.26 | ₩70,165 | ₩70,594 | ₩69,333 | ₩70,460 | +0.42% | 4.8만 |
|---|
| 2026.01.23 | ₩72,284 | ₩72,618 | ₩70,324 | ₩70,500 | -2.47% | 3.8만 |
|---|
| 2026.01.22 | ₩71,305 | ₩73,505 | ₩71,278 | ₩72,687 | +1.94% | 3.7만 |
|---|
| 2026.01.21 | ₩70,044 | ₩71,077 | ₩69,722 | ₩71,077 | +1.47% | 3만 |
|---|
| 2026.01.20 | ₩67,173 | ₩69,722 | ₩67,092 | ₩69,722 | +3.79% | 3.8만 |
|---|
| 2026.01.16 | ₩69,011 | ₩69,252 | ₩68,367 | ₩68,514 | -0.72% | 2.6만 |
|---|
| 2026.01.15 | ₩70,312 | ₩70,312 | ₩68,478 | ₩68,716 | -2.27% | 2.2만 |
|---|
| 2026.01.14 | ₩68,139 | ₩70,458 | ₩68,139 | ₩70,406 | +3.33% | 5.2만 |
|---|
| 2026.01.13 | ₩67,736 | ₩68,810 | ₩67,111 | ₩68,233 | +0.73% | 5만 |
|---|
| 2026.01.12 | ₩69,091 | ₩69,091 | ₩66,931 | ₩68,354 | -1.07% | 6.7만 |
|---|
| 2026.01.09 | ₩68,488 | ₩69,708 | ₩68,488 | ₩68,917 | +0.63% | 2.6만 |
|---|
| 2026.01.08 | ₩68,729 | ₩68,804 | ₩67,079 | ₩67,844 | -1.29% | 5.5만 |
|---|
| 2026.01.07 | ₩66,542 | ₩69,641 | ₩66,542 | ₩69,024 | +3.73% | 3.2만 |
|---|
| 2026.01.06 | ₩65,737 | ₩66,502 | ₩65,201 | ₩65,979 | +0.37% | 9.2만 |
|---|
| 2026.01.05 | ₩67,535 | ₩67,803 | ₩64,906 | ₩65,684 | -2.74% | 10만 |
|---|
| 2026.01.02 | ₩68,997 | ₩68,997 | ₩66,811 | ₩67,294 | -2.47% | 4.8만 |
|---|
| 2025.12.31 | ₩68,005 | ₩68,890 | ₩67,884 | ₩68,716 | +1.05% | 4.5만 |
|---|
| 2025.12.30 | ₩68,904 | ₩69,279 | ₩67,830 | ₩68,139 | -1.11% | 3.7만 |
|---|
| 2025.12.29 | ₩69,521 | ₩69,637 | ₩68,689 | ₩68,850 | -0.96% | 2.6만 |
|---|
| 2025.12.26 | ₩70,648 | ₩70,648 | ₩69,387 | ₩70,030 | -0.87% | 3.6만 |
|---|
| 2025.12.24 | ₩69,963 | ₩70,970 | ₩69,963 | ₩70,970 | +1.44% | 4.6만 |
|---|
| 2025.12.23 | ₩69,668 | ₩70,208 | ₩69,373 | ₩69,574 | -0.13% | 2.1만 |
|---|
| 2025.12.22 | ₩68,783 | ₩70,379 | ₩68,421 | ₩70,017 | +1.79% | 3.6만 |
|---|
| 2025.12.19 | ₩66,918 | ₩68,951 | ₩66,918 | ₩68,635 | +2.57% | 11.8만 |
|---|
| 2025.12.18 | ₩67,052 | ₩67,589 | ₩66,220 | ₩66,569 | -0.72% | 2.9만 |
|---|
| 2025.12.17 | ₩67,777 | ₩68,072 | ₩66,422 | ₩66,685 | -1.61% | 2.6만 |
|---|
| 2025.12.16 | ₩68,112 | ₩68,327 | ₩67,079 | ₩67,637 | -0.70% | 5.9만 |
|---|
| 2025.12.15 | ₩68,984 | ₩69,513 | ₩68,058 | ₩68,226 | -1.10% | 2.5만 |
|---|
| 2025.12.12 | ₩68,930 | ₩69,102 | ₩68,219 | ₩68,756 | -0.25% | 3.4만 |
|---|
| 2025.12.11 | ₩67,857 | ₩69,346 | ₩67,857 | ₩68,541 | +1.01% | 6.5만 |
|---|
| 2025.12.10 | ₩67,683 | ₩68,421 | ₩67,388 | ₩68,166 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩69,065 | ₩69,158 | ₩67,361 | ₩67,790 | -1.85% | 5.3만 |
|---|
| 2025.12.08 | ₩68,675 | ₩69,588 | ₩67,830 | ₩69,252 | +0.84% | 3.7만 |
|---|
| 2025.12.05 | ₩67,589 | ₩67,897 | ₩67,247 | ₩67,683 | +0.14% | 3.2만 |
|---|
| 2025.12.04 | ₩65,992 | ₩67,502 | ₩65,751 | ₩67,280 | +1.95% | 15.5만 |
|---|
| 2025.12.03 | ₩64,248 | ₩66,422 | ₩64,248 | ₩66,422 | +3.38% | 2.4만 |
|---|
| 2025.12.02 | ₩65,281 | ₩65,335 | ₩63,685 | ₩63,993 | -1.97% | 4.4만 |
|---|
| 2025.12.01 | ₩66,328 | ₩66,328 | ₩64,966 | ₩64,973 | -2.04% | 3.8만 |
|---|
| 2025.11.28 | ₩67,079 | ₩67,240 | ₩66,556 | ₩66,958 | -0.18% | 1.6만 |
|---|
| 2025.11.26 | ₩65,764 | ₩67,253 | ₩65,402 | ₩66,875 | +1.69% | 3.6만 |
|---|
| 2025.11.25 | ₩64,986 | ₩65,563 | ₩64,651 | ₩65,560 | +0.88% | 4.7만 |
|---|
| 2025.11.24 | ₩63,470 | ₩64,812 | ₩63,390 | ₩64,691 | +1.92% | 4.7만 |
|---|
| 2025.11.21 | ₩61,753 | ₩63,430 | ₩61,243 | ₩63,124 | +2.22% | 2.3만 |
|---|
| 2025.11.20 | ₩63,363 | ₩63,940 | ₩61,777 | ₩61,820 | -2.43% | 2.6만 |
|---|
| 2025.11.19 | ₩62,518 | ₩62,907 | ₩62,249 | ₩62,504 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩62,531 | ₩63,430 | ₩61,960 | ₩62,786 | +0.41% | 5.3만 |
|---|
| 2025.11.17 | ₩61,632 | ₩63,323 | ₩61,632 | ₩62,571 | +1.52% | 3.7만 |
|---|
| 2025.11.14 | ₩60,103 | ₩62,585 | ₩60,103 | ₩61,855 | +2.92% | 4.8만 |
|---|
| 2025.11.13 | ₩61,592 | ₩61,807 | ₩60,613 | ₩60,733 | -1.39% | 1.5만 |
|---|
| 2025.11.12 | ₩61,713 | ₩62,363 | ₩61,411 | ₩61,968 | +0.41% | 4.5만 |
|---|
| 2025.11.11 | ₩59,392 | ₩61,807 | ₩59,392 | ₩61,807 | +4.07% | 3.2만 |
|---|
| 2025.11.10 | ₩59,311 | ₩60,500 | ₩59,097 | ₩59,620 | +0.52% | 3.6만 |
|---|
| 2025.11.07 | ₩58,882 | ₩59,271 | ₩57,822 | ₩59,204 | +0.55% | 9.8만 |
|---|
| 2025.11.06 | ₩58,949 | ₩59,700 | ₩58,882 | ₩59,392 | +0.75% | 9.6만 |
|---|
| 2025.11.05 | ₩58,493 | ₩59,082 | ₩57,943 | ₩58,683 | +0.33% | 1.5만 |
|---|
| 2025.11.04 | ₩58,399 | ₩59,445 | ₩58,399 | ₩58,559 | +0.27% | 1.4만 |
|---|
| 2025.11.03 | ₩60,666 | ₩60,666 | ₩58,395 | ₩58,968 | -2.80% | 1.6만 |
|---|
| 2025.10.31 | ₩60,089 | ₩60,626 | ₩59,647 | ₩60,552 | +0.77% | 1.3만 |
|---|
| 2025.10.30 | ₩59,338 | ₩60,720 | ₩59,338 | ₩59,969 | +1.06% | 3.7만 |
|---|
| 2025.10.29 | ₩59,808 | ₩60,194 | ₩58,922 | ₩59,325 | -0.81% | 7.9천 |
|---|
| 2025.10.28 | ₩59,539 | ₩60,076 | ₩59,217 | ₩59,888 | +0.59% | 2.2만 |
|---|
| 2025.10.27 | ₩58,372 | ₩59,546 | ₩58,298 | ₩59,539 | +2.00% | 2.5만 |
|---|
| 2025.10.24 | ₩57,071 | ₩57,312 | ₩56,883 | ₩56,996 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩56,749 | ₩56,957 | ₩56,065 | ₩56,438 | -0.55% | 13.2만 |
|---|
| 2025.10.22 | ₩57,473 | ₩57,473 | ₩55,984 | ₩56,387 | -1.89% | 30.3만 |
|---|
| 2025.10.21 | ₩58,090 | ₩58,176 | ₩57,589 | ₩57,756 | -0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩57,688 | ₩58,372 | ₩57,218 | ₩58,037 | +0.60% | 4.3만 |
|---|
| 2025.10.17 | ₩56,454 | ₩56,923 | ₩56,023 | ₩56,599 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩58,265 | ₩58,486 | ₩56,306 | ₩56,642 | -2.79% | 2.6만 |
|---|
| 2025.10.15 | ₩55,300 | ₩57,406 | ₩55,300 | ₩57,178 | +3.40% | 14.9만 |
|---|
| 2025.10.14 | ₩54,602 | ₩55,394 | ₩54,431 | ₩55,111 | +0.93% | 2만 |
|---|
| 2025.10.13 | ₩55,515 | ₩55,635 | ₩55,005 | ₩55,323 | -0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩55,863 | ₩55,863 | ₩54,200 | ₩55,136 | -1.30% | 11.1만 |
|---|