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 | ₩72,782 | ₩74,136 | ₩72,602 | ₩73,503 | +0.99% | 3.4만 |
| 2026.10.08 | ₩71,674 | ₩72,141 | ₩70,205 | ₩72,041 | +0.51% | 5.3만 |
| 2026.10.07 | ₩71,847 | ₩73,396 | ₩71,847 | ₩72,288 | +0.61% | 4.9만 |
| 2026.10.06 | ₩75,159 | ₩75,159 | ₩71,967 | ₩72,622 | -3.38% | 9.3만 |
| 2026.10.05 | ₩75,333 | ₩75,333 | ₩73,503 | ₩75,132 | -0.27% | 5.2만 |
| 2026.10.02 | ₩76,615 | ₩76,615 | ₩74,685 | ₩74,986 | -2.13% | 6만 |
| 2026.10.01 | ₩77,216 | ₩78,177 | ₩75,640 | ₩75,640 | -2.04% | 4.4만 |
| 2026.09.30 | ₩78,017 | ₩78,818 | ₩77,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,857 |
| -0.21% |
| 2.2만 |
| 2026.09.29 | ₩77,924 | ₩78,097 | ₩76,495 | ₩77,376 | -0.70% | 2.7만 |
|---|
| 2026.09.28 | ₩76,495 | ₩78,431 | ₩75,840 | ₩77,363 | +1.13% | 3만 |
|---|
| 2026.09.25 | ₩78,565 | ₩78,765 | ₩76,869 | ₩76,869 | -2.16% | 3.7만 |
|---|
| 2026.09.24 | ₩79,526 | ₩79,526 | ₩77,070 | ₩78,191 | -1.68% | 12.4만 |
|---|
| 2026.09.23 | ₩84,387 | ₩84,387 | ₩79,272 | ₩79,927 | -5.29% | 5.7만 |
|---|
| 2026.09.22 | ₩83,719 | ₩84,941 | ₩83,719 | ₩84,601 | +1.05% | 3.2만 |
|---|
| 2026.09.21 | ₩84,080 | ₩84,080 | ₩82,711 | ₩83,305 | -0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩84,267 | ₩84,647 | ₩82,744 | ₩83,066 | -1.42% | 2만 |
|---|
| 2026.09.17 | ₩84,828 | ₩86,159 | ₩84,490 | ₩85,106 | +0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩83,826 | ₩84,454 | ₩82,718 | ₩83,312 | -0.61% | 8.4만 |
|---|
| 2026.09.15 | ₩85,335 | ₩85,509 | ₩82,865 | ₩83,519 | -2.13% | 7.9만 |
|---|
| 2026.09.14 | ₩84,814 | ₩86,163 | ₩84,814 | ₩85,082 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩86,163 | ₩86,764 | ₩84,521 | ₩84,521 | -1.91% | 3.4만 |
|---|
| 2026.09.10 | ₩86,123 | ₩86,190 | ₩85,055 | ₩85,204 | -1.07% | 3.9만 |
|---|
| 2026.09.09 | ₩88,447 | ₩89,322 | ₩86,938 | ₩87,071 | -1.56% | 2.4만 |
|---|
| 2026.09.08 | ₩88,807 | ₩89,943 | ₩87,766 | ₩89,235 | +0.48% | 2.3만 |
|---|
| 2026.09.04 | ₩89,448 | ₩90,363 | ₩89,422 | ₩90,357 | +1.02% | 2.7만 |
|---|
| 2026.09.03 | ₩90,837 | ₩90,837 | ₩89,315 | ₩89,889 | -1.04% | 3.6만 |
|---|
| 2026.09.02 | ₩90,944 | ₩91,345 | ₩88,868 | ₩90,664 | -0.31% | 2.4만 |
|---|
| 2026.09.01 | ₩88,580 | ₩90,457 | ₩88,126 | ₩89,288 | +0.80% | 3.6만 |
|---|
| 2026.08.31 | ₩89,168 | ₩89,248 | ₩87,674 | ₩89,235 | +0.07% | 3.8만 |
|---|
| 2026.08.28 | ₩92,346 | ₩92,346 | ₩89,507 | ₩89,595 | -2.98% | 3.2만 |
|---|
| 2026.08.27 | ₩92,934 | ₩93,399 | ₩92,173 | ₩92,827 | -0.11% | 2.5만 |
|---|
| 2026.08.26 | ₩93,588 | ₩93,588 | ₩92,206 | ₩93,027 | -0.60% | 2.4만 |
|---|
| 2026.08.25 | ₩92,667 | ₩94,269 | ₩92,667 | ₩93,922 | +1.35% | 8.7만 |
|---|
| 2026.08.24 | ₩92,106 | ₩92,240 | ₩90,076 | ₩91,665 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩92,146 | ₩93,094 | ₩91,946 | ₩92,293 | +0.16% | 5만 |
|---|
| 2026.08.20 | ₩93,482 | ₩94,096 | ₩90,730 | ₩91,558 | -2.06% | 5.2만 |
|---|
| 2026.08.19 | ₩92,787 | ₩94,617 | ₩92,787 | ₩94,537 | +1.89% | 8만 |
|---|
| 2026.08.18 | ₩90,624 | ₩92,266 | ₩90,410 | ₩92,266 | +1.81% | 3.7만 |
|---|
| 2026.08.17 | ₩89,529 | ₩90,811 | ₩89,435 | ₩90,568 | +1.16% | 4.3만 |
|---|
| 2026.08.14 | ₩89,075 | ₩89,849 | ₩88,100 | ₩89,849 | +0.87% | 3.5만 |
|---|
| 2026.08.13 | ₩90,971 | ₩91,078 | ₩89,355 | ₩89,368 | -1.76% | 3.5만 |
|---|
| 2026.08.12 | ₩90,210 | ₩90,771 | ₩89,702 | ₩90,503 | +0.33% | 3.6만 |
|---|
| 2026.08.11 | ₩89,929 | ₩90,343 | ₩88,961 | ₩89,609 | -0.36% | 3.3만 |
|---|
| 2026.08.10 | ₩89,061 | ₩89,689 | ₩88,687 | ₩89,635 | +0.64% | 4.8만 |
|---|
| 2026.08.07 | ₩90,517 | ₩91,318 | ₩89,221 | ₩90,295 | -0.24% | 3.1만 |
|---|
| 2026.08.06 | ₩88,434 | ₩90,544 | ₩88,434 | ₩89,742 | +1.48% | 3.3만 |
|---|
| 2026.08.05 | ₩88,460 | ₩89,569 | ₩87,873 | ₩88,527 | +0.08% | 2.8만 |
|---|
| 2026.08.04 | ₩85,335 | ₩87,893 | ₩85,335 | ₩87,579 | +2.63% | 2.8만 |
|---|
| 2026.08.03 | ₩85,028 | ₩85,100 | ₩83,599 | ₩84,836 | -0.23% | 7.1만 |
|---|
| 2026.07.31 | ₩87,005 | ₩87,005 | ₩83,866 | ₩84,617 | -2.74% | 2.7만 |
|---|
| 2026.07.30 | ₩85,375 | ₩87,098 | ₩84,303 | ₩87,071 | +1.99% | 1.8만 |
|---|
| 2026.07.29 | ₩85,028 | ₩85,950 | ₩83,733 | ₩84,320 | -0.83% | 2.3만 |
|---|
| 2026.07.28 | ₩86,110 | ₩86,297 | ₩84,087 | ₩84,828 | -1.49% | 3.3만 |
|---|
| 2026.07.27 | ₩86,177 | ₩87,806 | ₩86,003 | ₩86,110 | -0.08% | 6.3만 |
|---|
| 2026.07.24 | ₩86,297 | ₩86,497 | ₩84,582 | ₩85,162 | -1.32% | 1.5만 |
|---|
| 2026.07.23 | ₩84,948 | ₩86,198 | ₩84,561 | ₩85,914 | +1.14% | 2.4만 |
|---|
| 2026.07.22 | ₩86,390 | ₩86,390 | ₩85,475 | ₩85,598 | -0.92% | 2.1만 |
|---|
| 2026.07.21 | ₩84,988 | ₩87,058 | ₩84,988 | ₩86,778 | +2.11% | 3.9만 |
|---|
| 2026.07.20 | ₩87,365 | ₩87,819 | ₩84,761 | ₩84,935 | -2.78% | 4.3만 |
|---|
| 2026.07.17 | ₩83,813 | ₩87,272 | ₩83,252 | ₩87,071 | +3.89% | 4만 |
|---|
| 2026.07.16 | ₩87,539 | ₩87,539 | ₩84,147 | ₩84,721 | -3.22% | 7.2만 |
|---|
| 2026.07.15 | ₩87,085 | ₩87,712 | ₩86,142 | ₩87,512 | +0.49% | 3.2만 |
|---|
| 2026.07.14 | ₩87,632 | ₩87,873 | ₩86,070 | ₩87,192 | -0.50% | 4.7만 |
|---|
| 2026.07.13 | ₩88,741 | ₩89,716 | ₩86,430 | ₩87,252 | -1.68% | 7.6만 |
|---|
| 2026.07.10 | ₩92,146 | ₩92,600 | ₩87,565 | ₩89,769 | -2.58% | 6.2만 |
|---|
| 2026.07.09 | ₩91,171 | ₩92,240 | ₩91,138 | ₩92,066 | +0.98% | 6만 |
|---|
| 2026.07.08 | ₩89,796 | ₩91,371 | ₩88,527 | ₩91,225 | +1.59% | 12만 |
|---|
| 2026.07.07 | ₩88,647 | ₩90,998 | ₩87,966 | ₩90,597 | +2.20% | 7.7만 |
|---|
| 2026.07.06 | ₩86,804 | ₩87,472 | ₩85,696 | ₩86,591 | -0.25% | 7.9만 |
|---|
| 2026.07.02 | ₩85,322 | ₩86,819 | ₩84,788 | ₩86,671 | +1.58% | 5만 |
|---|
| 2026.07.01 | ₩86,003 | ₩86,390 | ₩84,601 | ₩84,601 | -1.63% | 8.5만 |
|---|
| 2026.06.30 | ₩86,404 | ₩87,404 | ₩86,043 | ₩86,337 | -0.08% | 7만 |
|---|
| 2026.06.29 | ₩84,507 | ₩86,257 | ₩83,599 | ₩86,257 | +2.07% | 4.7만 |
|---|
| 2026.06.26 | ₩81,623 | ₩84,467 | ₩81,623 | ₩84,467 | +3.48% | 4.3만 |
|---|
| 2026.06.25 | ₩81,195 | ₩83,813 | ₩80,795 | ₩81,957 | +0.94% | 4.7만 |
|---|
| 2026.06.24 | ₩79,513 | ₩82,411 | ₩79,433 | ₩81,253 | +2.19% | 7.9만 |
|---|
| 2026.06.23 | ₩77,630 | ₩80,207 | ₩77,630 | ₩78,979 | +1.74% | 4.1만 |
|---|
| 2026.06.22 | ₩76,214 | ₩78,792 | ₩76,214 | ₩78,337 | +2.79% | 4.5만 |
|---|
| 2026.06.18 | ₩74,972 | ₩74,972 | ₩73,076 | ₩73,597 | -1.83% | 1.5만 |
|---|
| 2026.06.17 | ₩71,640 | ₩73,931 | ₩71,640 | ₩72,448 | +1.13% | 9천 |
|---|
| 2026.06.16 | ₩71,754 | ₩71,754 | ₩70,185 | ₩71,126 | -0.87% | 1만 |
|---|
| 2026.06.15 | ₩71,487 | ₩71,874 | ₩71,086 | ₩71,447 | -0.06% | 1만 |
|---|
| 2026.06.12 | ₩70,004 | ₩71,577 | ₩69,697 | ₩70,458 | +0.65% | 3.6만 |
|---|
| 2026.06.11 | ₩67,774 | ₩69,871 | ₩67,373 | ₩69,564 | +2.64% | 1.6만 |
|---|
| 2026.06.10 | ₩68,415 | ₩69,831 | ₩67,373 | ₩67,468 | -1.38% | 1.1만 |
|---|
| 2026.06.09 | ₩67,908 | ₩68,936 | ₩66,706 | ₩68,777 | +1.28% | 2.3만 |
|---|
| 2026.06.08 | ₩68,295 | ₩68,562 | ₩66,666 | ₩67,227 | -1.56% | 2.5만 |
|---|
| 2026.06.05 | ₩69,430 | ₩70,218 | ₩67,120 | ₩67,467 | -2.83% | 1.4만 |
|---|
| 2026.06.04 | ₩68,375 | ₩70,171 | ₩68,375 | ₩69,737 | +1.99% | 1.5만 |
|---|
| 2026.06.03 | ₩66,799 | ₩68,135 | ₩66,799 | ₩68,135 | +2.00% | 1.4만 |
|---|
| 2026.06.02 | ₩69,831 | ₩69,831 | ₩67,186 | ₩67,186 | -3.79% | 3.7만 |
|---|
| 2026.06.01 | ₩72,114 | ₩72,114 | ₩69,844 | ₩70,525 | -2.20% | 5.4만 |
|---|
| 2026.05.29 | ₩72,381 | ₩73,002 | ₩71,580 | ₩72,702 | +0.44% | 6.4만 |
|---|
| 2026.05.28 | ₩71,620 | ₩72,588 | ₩71,193 | ₩72,395 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩71,634 | ₩72,896 | ₩71,571 | ₩71,874 | +0.34% | 1.3만 |
|---|
| 2026.05.26 | ₩71,500 | ₩71,698 | ₩70,752 | ₩71,513 | +0.02% | 1.6만 |
|---|
| 2026.05.22 | ₩71,887 | ₩71,959 | ₩71,059 | ₩71,179 | -0.98% | 2만 |
|---|
| 2026.05.21 | ₩70,124 | ₩71,947 | ₩69,510 | ₩71,847 | +2.46% | 1.9만 |
|---|
| 2026.05.20 | ₩68,402 | ₩70,700 | ₩68,402 | ₩70,552 | +3.14% | 2만 |
|---|
| 2026.05.19 | ₩68,615 | ₩68,889 | ₩67,440 | ₩68,001 | -0.90% | 2.5만 |
|---|
| 2026.05.18 | ₩71,473 | ₩71,473 | ₩68,348 | ₩68,856 | -3.66% | 3.1만 |
|---|
| 2026.05.15 | ₩72,795 | ₩72,795 | ₩71,266 | ₩71,300 | -2.05% | 1.4만 |
|---|
| 2026.05.14 | ₩74,518 | ₩74,518 | ₩73,009 | ₩73,597 | -1.24% | 1.7만 |
|---|
| 2026.05.13 | ₩73,530 | ₩74,411 | ₩73,276 | ₩74,411 | +1.20% | 1.2만 |
|---|
| 2026.05.12 | ₩73,610 | ₩73,810 | ₩72,309 | ₩73,631 | +0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩74,264 | ₩76,174 | ₩73,690 | ₩73,810 | -0.61% | 2.6만 |
|---|
| 2026.05.08 | ₩73,824 | ₩74,558 | ₩73,450 | ₩74,144 | +0.43% | 1.5만 |
|---|
| 2026.05.07 | ₩75,293 | ₩75,293 | ₩72,328 | ₩73,730 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩74,692 | ₩75,333 | ₩74,104 | ₩75,293 | +0.80% | 2.9만 |
|---|
| 2026.05.05 | ₩74,518 | ₩74,785 | ₩72,942 | ₩73,837 | -0.91% | 2만 |
|---|
| 2026.05.04 | ₩71,300 | ₩73,941 | ₩71,300 | ₩73,703 | +3.37% | 2.2만 |
|---|
| 2026.05.01 | ₩71,580 | ₩71,981 | ₩71,059 | ₩71,487 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩70,859 | ₩71,707 | ₩70,619 | ₩71,593 | +1.04% | 1.4만 |
|---|
| 2026.04.29 | ₩71,447 | ₩71,447 | ₩69,684 | ₩70,245 | -1.68% | 1.9만 |
|---|
| 2026.04.28 | ₩71,887 | ₩73,637 | ₩71,407 | ₩71,500 | -0.54% | 3.7만 |
|---|
| 2026.04.27 | ₩72,689 | ₩74,158 | ₩72,288 | ₩72,462 | -0.31% | 11.5만 |
|---|
| 2026.04.24 | ₩73,049 | ₩73,049 | ₩71,841 | ₩72,665 | -0.53% | 2.4만 |
|---|
| 2026.04.23 | ₩74,772 | ₩75,266 | ₩72,381 | ₩72,902 | -2.50% | 2.8만 |
|---|
| 2026.04.22 | ₩75,226 | ₩75,373 | ₩74,511 | ₩75,066 | -0.21% | 8.1만 |
|---|
| 2026.04.21 | ₩75,907 | ₩75,907 | ₩74,224 | ₩74,612 | -1.71% | 26.6만 |
|---|
| 2026.04.20 | ₩76,601 | ₩76,601 | ₩75,720 | ₩75,800 | -1.05% | 1.6만 |
|---|
| 2026.04.17 | ₩76,428 | ₩77,149 | ₩76,147 | ₩76,922 | +0.65% | 2.8만 |
|---|
| 2026.04.16 | ₩75,573 | ₩75,573 | ₩74,628 | ₩75,279 | -0.39% | 1.5만 |
|---|
| 2026.04.15 | ₩75,239 | ₩75,707 | ₩74,198 | ₩75,680 | +0.59% | 1.3만 |
|---|
| 2026.04.14 | ₩74,278 | ₩75,753 | ₩74,278 | ₩74,999 | +0.97% | 6.6만 |
|---|
| 2026.04.13 | ₩72,648 | ₩74,091 | ₩72,515 | ₩73,557 | +1.25% | 2.7만 |
|---|
| 2026.04.10 | ₩73,690 | ₩73,690 | ₩71,513 | ₩72,088 | -2.17% | 2.5만 |
|---|
| 2026.04.09 | ₩72,114 | ₩73,530 | ₩72,114 | ₩73,530 | +1.96% | 1.2만 |
|---|
| 2026.04.08 | ₩74,037 | ₩74,037 | ₩72,041 | ₩72,582 | -1.97% | 2.3만 |
|---|
| 2026.04.07 | ₩71,166 | ₩71,820 | ₩70,138 | ₩71,820 | +0.92% | 3.7만 |
|---|
| 2026.04.06 | ₩71,447 | ₩72,355 | ₩71,433 | ₩71,527 | +0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩68,923 | ₩71,433 | ₩68,455 | ₩71,433 | +3.64% | 1.1만 |
|---|
| 2026.04.01 | ₩70,298 | ₩71,634 | ₩70,245 | ₩70,592 | +0.42% | 4만 |
|---|
| 2026.03.31 | ₩66,572 | ₩70,044 | ₩66,572 | ₩69,897 | +4.99% | 4.3만 |
|---|
| 2026.03.30 | ₩64,796 | ₩65,036 | ₩63,955 | ₩64,175 | -0.96% | 2만 |
|---|
| 2026.03.27 | ₩66,325 | ₩66,325 | ₩64,569 | ₩64,582 | -2.63% | 3만 |
|---|
| 2026.03.26 | ₩66,038 | ₩67,332 | ₩66,038 | ₩66,639 | +0.91% | 1.5만 |
|---|
| 2026.03.25 | ₩64,983 | ₩67,440 | ₩64,983 | ₩66,767 | +2.75% | 8만 |
|---|
| 2026.03.24 | ₩64,569 | ₩64,569 | ₩63,607 | ₩64,315 | -0.39% | 3.7만 |
|---|
| 2026.03.23 | ₩66,051 | ₩66,439 | ₩65,103 | ₩65,237 | -1.23% | 1.5만 |
|---|
| 2026.03.20 | ₩65,758 | ₩66,412 | ₩64,303 | ₩64,542 | -1.85% | 2.5만 |
|---|
| 2026.03.19 | ₩64,996 | ₩66,241 | ₩64,689 | ₩66,070 | +1.65% | 2.3만 |
|---|
| 2026.03.18 | ₩66,732 | ₩66,819 | ₩65,504 | ₩65,544 | -1.78% | 2.9만 |
|---|
| 2026.03.17 | ₩67,961 | ₩68,254 | ₩67,093 | ₩67,694 | -0.39% | 3.6만 |
|---|
| 2026.03.16 | ₩67,440 | ₩68,135 | ₩67,427 | ₩67,667 | +0.34% | 2.7만 |
|---|
| 2026.03.13 | ₩67,654 | ₩68,255 | ₩65,951 | ₩66,519 | -1.68% | 1.8만 |
|---|
| 2026.03.12 | ₩68,041 | ₩68,115 | ₩66,403 | ₩67,013 | -1.51% | 2.6만 |
|---|
| 2026.03.11 | ₩69,043 | ₩69,417 | ₩68,175 | ₩69,043 | 0.00% | 1.4만 |
|---|
| 2026.03.10 | ₩68,816 | ₩69,971 | ₩68,789 | ₩69,283 | +0.68% | 1.9만 |
|---|
| 2026.03.09 | ₩66,719 | ₩68,776 | ₩66,719 | ₩68,495 | +2.66% | 2.1만 |
|---|
| 2026.03.06 | ₩65,250 | ₩66,692 | ₩64,662 | ₩66,586 | +2.05% | 1.5만 |
|---|
| 2026.03.05 | ₩66,839 | ₩67,160 | ₩65,704 | ₩65,985 | -1.28% | 2만 |
|---|
| 2026.03.04 | ₩66,759 | ₩67,988 | ₩66,105 | ₩67,734 | +1.46% | 2만 |
|---|
| 2026.03.03 | ₩66,292 | ₩67,038 | ₩65,097 | ₩66,078 | -0.32% | 6.8만 |
|---|
| 2026.03.02 | ₩67,333 | ₩68,141 | ₩67,046 | ₩67,948 | +0.91% | 1.2만 |
|---|
| 2026.02.27 | ₩68,455 | ₩69,090 | ₩68,215 | ₩68,849 | +0.58% | 1.1만 |
|---|
| 2026.02.26 | ₩69,550 | ₩69,777 | ₩68,088 | ₩69,524 | -0.04% | 2.3만 |
|---|
| 2026.02.25 | ₩70,538 | ₩71,059 | ₩69,564 | ₩69,751 | -1.12% | 1.8만 |
|---|
| 2026.02.24 | ₩69,537 | ₩70,685 | ₩69,537 | ₩70,285 | +1.08% | 2.2만 |
|---|
| 2026.02.23 | ₩68,228 | ₩69,550 | ₩68,108 | ₩69,083 | +1.25% | 2.4만 |
|---|
| 2026.02.20 | ₩67,681 | ₩68,195 | ₩67,440 | ₩67,985 | +0.45% | 1.5만 |
|---|
| 2026.02.19 | ₩67,146 | ₩68,302 | ₩66,559 | ₩68,255 | +1.65% | 2.3만 |
|---|
| 2026.02.18 | ₩67,333 | ₩68,241 | ₩67,307 | ₩67,587 | +0.38% | 2.7만 |
|---|
| 2026.02.17 | ₩66,105 | ₩67,761 | ₩66,098 | ₩67,307 | +1.82% | 2.8만 |
|---|
| 2026.02.13 | ₩67,427 | ₩68,175 | ₩65,998 | ₩66,399 | -1.53% | 1.4만 |
|---|
| 2026.02.12 | ₩68,482 | ₩68,482 | ₩66,799 | ₩67,160 | -1.93% | 4.2만 |
|---|
| 2026.02.11 | ₩68,602 | ₩68,602 | ₩66,051 | ₩67,587 | -1.48% | 4.6만 |
|---|
| 2026.02.10 | ₩68,375 | ₩69,163 | ₩68,068 | ₩68,655 | +0.41% | 3.7만 |
|---|
| 2026.02.09 | ₩67,988 | ₩68,602 | ₩66,929 | ₩68,335 | +0.51% | 3.8만 |
|---|
| 2026.02.06 | ₩66,586 | ₩68,175 | ₩66,492 | ₩68,095 | +2.27% | 3.7만 |
|---|
| 2026.02.05 | ₩67,961 | ₩68,936 | ₩65,277 | ₩65,330 | -3.87% | 2.9만 |
|---|
| 2026.02.04 | ₩70,472 | ₩70,472 | ₩67,681 | ₩68,541 | -2.74% | 16.4만 |
|---|
| 2026.02.03 | ₩70,044 | ₩71,059 | ₩69,009 | ₩70,031 | -0.02% | 12.2만 |
|---|
| 2026.02.02 | ₩68,068 | ₩70,325 | ₩68,068 | ₩70,124 | +3.02% | 3.5만 |
|---|
| 2026.01.30 | ₩69,230 | ₩69,831 | ₩68,014 | ₩68,442 | -1.14% | 3.6만 |
|---|
| 2026.01.29 | ₩69,443 | ₩70,098 | ₩69,029 | ₩69,924 | +0.69% | 3.3만 |
|---|
| 2026.01.28 | ₩70,846 | ₩70,886 | ₩69,256 | ₩69,363 | -2.09% | 5.9만 |
|---|
| 2026.01.27 | ₩70,044 | ₩70,993 | ₩70,044 | ₩70,846 | +1.14% | 4.6만 |
|---|
| 2026.01.26 | ₩69,844 | ₩70,271 | ₩69,016 | ₩70,138 | +0.42% | 4.8만 |
|---|
| 2026.01.23 | ₩71,954 | ₩72,287 | ₩70,003 | ₩70,178 | -2.47% | 3.8만 |
|---|
| 2026.01.22 | ₩70,979 | ₩73,169 | ₩70,952 | ₩72,355 | +1.94% | 3.7만 |
|---|
| 2026.01.21 | ₩69,724 | ₩70,752 | ₩69,403 | ₩70,752 | +1.47% | 3만 |
|---|
| 2026.01.20 | ₩66,866 | ₩69,403 | ₩66,786 | ₩69,403 | +3.79% | 3.8만 |
|---|
| 2026.01.16 | ₩68,696 | ₩68,936 | ₩68,055 | ₩68,201 | -0.72% | 2.6만 |
|---|
| 2026.01.15 | ₩69,991 | ₩69,991 | ₩68,165 | ₩68,402 | -2.27% | 2.2만 |
|---|
| 2026.01.14 | ₩67,828 | ₩70,136 | ₩67,828 | ₩70,084 | +3.33% | 5.2만 |
|---|
| 2026.01.13 | ₩67,427 | ₩68,495 | ₩66,805 | ₩67,921 | +0.73% | 5만 |
|---|
| 2026.01.12 | ₩68,776 | ₩68,776 | ₩66,626 | ₩68,041 | -1.07% | 6.7만 |
|---|
| 2026.01.09 | ₩68,175 | ₩69,390 | ₩68,175 | ₩68,602 | +0.63% | 2.6만 |
|---|
| 2026.01.08 | ₩68,415 | ₩68,490 | ₩66,773 | ₩67,534 | -1.29% | 5.5만 |
|---|
| 2026.01.07 | ₩66,238 | ₩69,323 | ₩66,238 | ₩68,709 | +3.73% | 3.2만 |
|---|
| 2026.01.06 | ₩65,437 | ₩66,198 | ₩64,903 | ₩65,677 | +0.37% | 9.2만 |
|---|
| 2026.01.05 | ₩67,227 | ₩67,494 | ₩64,609 | ₩65,384 | -2.74% | 10만 |
|---|
| 2026.01.02 | ₩68,682 | ₩68,682 | ₩66,505 | ₩66,986 | -2.47% | 4.8만 |
|---|
| 2025.12.31 | ₩67,694 | ₩68,575 | ₩67,574 | ₩68,402 | +1.05% | 4.5만 |
|---|
| 2025.12.30 | ₩68,589 | ₩68,963 | ₩67,520 | ₩67,828 | -1.11% | 3.7만 |
|---|
| 2025.12.29 | ₩69,203 | ₩69,319 | ₩68,375 | ₩68,535 | -0.96% | 2.6만 |
|---|
| 2025.12.26 | ₩70,325 | ₩70,325 | ₩69,069 | ₩69,710 | -0.87% | 3.6만 |
|---|
| 2025.12.24 | ₩69,644 | ₩70,645 | ₩69,644 | ₩70,645 | +1.44% | 4.6만 |
|---|
| 2025.12.23 | ₩69,350 | ₩69,887 | ₩69,056 | ₩69,256 | -0.13% | 2.1만 |
|---|
| 2025.12.22 | ₩68,469 | ₩70,058 | ₩68,108 | ₩69,697 | +1.79% | 3.6만 |
|---|
| 2025.12.19 | ₩66,612 | ₩68,635 | ₩66,612 | ₩68,322 | +2.57% | 11.8만 |
|---|
| 2025.12.18 | ₩66,746 | ₩67,280 | ₩65,918 | ₩66,265 | -0.72% | 2.9만 |
|---|
| 2025.12.17 | ₩67,467 | ₩67,761 | ₩66,118 | ₩66,380 | -1.61% | 2.6만 |
|---|
| 2025.12.16 | ₩67,801 | ₩68,014 | ₩66,773 | ₩67,328 | -0.70% | 5.9만 |
|---|
| 2025.12.15 | ₩68,669 | ₩69,195 | ₩67,747 | ₩67,914 | -1.10% | 2.5만 |
|---|
| 2025.12.12 | ₩68,615 | ₩68,786 | ₩67,908 | ₩68,442 | -0.25% | 3.4만 |
|---|
| 2025.12.11 | ₩67,547 | ₩69,029 | ₩67,547 | ₩68,228 | +1.01% | 6.5만 |
|---|
| 2025.12.10 | ₩67,373 | ₩68,108 | ₩67,080 | ₩67,854 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩68,749 | ₩68,842 | ₩67,053 | ₩67,480 | -1.85% | 5.3만 |
|---|
| 2025.12.08 | ₩68,362 | ₩69,270 | ₩67,520 | ₩68,936 | +0.84% | 3.7만 |
|---|
| 2025.12.05 | ₩67,280 | ₩67,587 | ₩66,939 | ₩67,373 | +0.14% | 3.2만 |
|---|
| 2025.12.04 | ₩65,691 | ₩67,193 | ₩65,450 | ₩66,973 | +1.95% | 15.5만 |
|---|
| 2025.12.03 | ₩63,955 | ₩66,118 | ₩63,955 | ₩66,118 | +3.38% | 2.4만 |
|---|
| 2025.12.02 | ₩64,983 | ₩65,036 | ₩63,394 | ₩63,701 | -1.97% | 4.4만 |
|---|
| 2025.12.01 | ₩66,025 | ₩66,025 | ₩64,669 | ₩64,676 | -2.04% | 3.8만 |
|---|
| 2025.11.28 | ₩66,773 | ₩66,933 | ₩66,252 | ₩66,652 | -0.18% | 1.6만 |
|---|
| 2025.11.26 | ₩65,464 | ₩66,946 | ₩65,103 | ₩66,570 | +1.69% | 3.6만 |
|---|
| 2025.11.25 | ₩64,689 | ₩65,263 | ₩64,355 | ₩65,261 | +0.88% | 4.7만 |
|---|
| 2025.11.24 | ₩63,180 | ₩64,516 | ₩63,100 | ₩64,395 | +1.92% | 4.7만 |
|---|
| 2025.11.21 | ₩61,471 | ₩63,140 | ₩60,963 | ₩62,836 | +2.22% | 2.3만 |
|---|
| 2025.11.20 | ₩63,073 | ₩63,648 | ₩61,495 | ₩61,538 | -2.43% | 2.6만 |
|---|
| 2025.11.19 | ₩62,232 | ₩62,619 | ₩61,965 | ₩62,219 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩62,245 | ₩63,140 | ₩61,676 | ₩62,499 | +0.41% | 5.3만 |
|---|
| 2025.11.17 | ₩61,351 | ₩63,033 | ₩61,351 | ₩62,285 | +1.52% | 3.7만 |
|---|
| 2025.11.14 | ₩59,828 | ₩62,299 | ₩59,828 | ₩61,572 | +2.92% | 4.8만 |
|---|
| 2025.11.13 | ₩61,311 | ₩61,524 | ₩60,336 | ₩60,456 | -1.39% | 1.5만 |
|---|
| 2025.11.12 | ₩61,431 | ₩62,078 | ₩61,130 | ₩61,684 | +0.41% | 4.5만 |
|---|
| 2025.11.11 | ₩59,120 | ₩61,524 | ₩59,120 | ₩61,524 | +4.07% | 3.2만 |
|---|
| 2025.11.10 | ₩59,040 | ₩60,223 | ₩58,827 | ₩59,347 | +0.52% | 3.6만 |
|---|
| 2025.11.07 | ₩58,613 | ₩59,000 | ₩57,558 | ₩58,933 | +0.55% | 9.8만 |
|---|
| 2025.11.06 | ₩58,680 | ₩59,428 | ₩58,613 | ₩59,120 | +0.75% | 9.6만 |
|---|
| 2025.11.05 | ₩58,226 | ₩58,812 | ₩57,678 | ₩58,415 | +0.33% | 1.5만 |
|---|
| 2025.11.04 | ₩58,132 | ₩59,174 | ₩58,132 | ₩58,291 | +0.27% | 1.4만 |
|---|
| 2025.11.03 | ₩60,389 | ₩60,389 | ₩58,128 | ₩58,698 | -2.80% | 1.6만 |
|---|
| 2025.10.31 | ₩59,815 | ₩60,349 | ₩59,374 | ₩60,276 | +0.77% | 1.3만 |
|---|
| 2025.10.30 | ₩59,067 | ₩60,442 | ₩59,067 | ₩59,695 | +1.06% | 3.7만 |
|---|
| 2025.10.29 | ₩59,534 | ₩59,919 | ₩58,653 | ₩59,054 | -0.81% | 7.9천 |
|---|
| 2025.10.28 | ₩59,267 | ₩59,801 | ₩58,947 | ₩59,614 | +0.59% | 2.2만 |
|---|
| 2025.10.27 | ₩58,105 | ₩59,274 | ₩58,032 | ₩59,267 | +2.00% | 2.5만 |
|---|
| 2025.10.24 | ₩56,810 | ₩57,050 | ₩56,623 | ₩56,735 | -0.13% | 1.3만 |
|---|
| 2025.10.23 | ₩56,490 | ₩56,697 | ₩55,808 | ₩56,180 | -0.55% | 13.2만 |
|---|
| 2025.10.22 | ₩57,211 | ₩57,211 | ₩55,728 | ₩56,129 | -1.89% | 30.3만 |
|---|
| 2025.10.21 | ₩57,825 | ₩57,910 | ₩57,326 | ₩57,492 | -0.58% | 2.5만 |
|---|
| 2025.10.20 | ₩57,424 | ₩58,105 | ₩56,957 | ₩57,772 | +0.60% | 4.3만 |
|---|
| 2025.10.17 | ₩56,196 | ₩56,663 | ₩55,767 | ₩56,340 | +0.26% | 1.1만 |
|---|
| 2025.10.16 | ₩57,999 | ₩58,219 | ₩56,049 | ₩56,383 | -2.79% | 2.6만 |
|---|
| 2025.10.15 | ₩55,047 | ₩57,144 | ₩55,047 | ₩56,917 | +3.40% | 14.9만 |
|---|
| 2025.10.14 | ₩54,353 | ₩55,141 | ₩54,182 | ₩54,859 | +0.93% | 2만 |
|---|
| 2025.10.13 | ₩55,261 | ₩55,381 | ₩54,753 | ₩55,070 | -0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩55,608 | ₩55,608 | ₩53,952 | ₩54,884 | -1.30% | 11.1만 |
|---|