시장 데이터를 불러오는 중
전체 종목
iShares U.S. Regional Banks ETF 과거 주가
iShares U.S. Regional Banks ETF · IAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Regional Banks ETF · IAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,485 | ₩76,592 | ₩75,922 | ₩76,364 | -0.16% | 17.2만 |
| 2026.10.08 | ₩75,292 | ₩76,646 | ₩74,983 | ₩76,619 | +1.76% | 27.2만 |
| 2026.10.07 | ₩76,337 | ₩76,337 | ₩75,265 | ₩75,707 | -0.83% | 32.1만 |
| 2026.10.06 | ₩77,196 | ₩77,678 | ₩76,646 | ₩76,941 | -0.33% | 12.5만 |
| 2026.10.05 | ₩77,263 | ₩77,638 | ₩76,673 | ₩77,088 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,968 | ₩77,611 | ₩76,780 | ₩77,222 | +0.33% | 23.3만 |
| 2026.10.01 | ₩76,257 | ₩76,713 | ₩74,782 | ₩76,659 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,927 | ₩77,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,726 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,692 | ₩78,000 | ₩76,351 | ₩76,994 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,402 | ₩78,402 | ₩77,584 | ₩77,732 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,705 | ₩78,778 | ₩77,705 | ₩78,483 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,558 | ₩77,719 | ₩76,793 | ₩77,544 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩78,309 | ₩78,791 | ₩77,410 | ₩77,571 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,414 | ₩80,414 | ₩78,389 | ₩78,644 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩80,293 | ₩80,481 | ₩79,944 | ₩80,132 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,730 | ₩80,105 | ₩79,314 | ₩79,891 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,534 | ₩80,534 | ₩79,381 | ₩79,998 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩82,331 | ₩82,331 | ₩78,443 | ₩79,569 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,921 | ₩83,605 | ₩82,224 | ₩82,452 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,391 | ₩84,128 | ₩83,055 | ₩83,391 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩84,034 | ₩84,235 | ₩82,653 | ₩83,538 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,760 | ₩83,230 | ₩82,117 | ₩83,203 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,734 | ₩83,565 | ₩82,599 | ₩82,827 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩84,061 | ₩84,490 | ₩83,431 | ₩83,431 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,557 | ₩84,879 | ₩84,276 | ₩84,517 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,699 | ₩84,758 | ₩83,592 | ₩84,490 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,996 | ₩84,222 | ₩81,996 | ₩83,404 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩82,291 | ₩82,814 | ₩81,312 | ₩81,554 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩83,096 | ₩83,096 | ₩82,291 | ₩82,291 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,900 | ₩84,141 | ₩83,230 | ₩83,417 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩83,216 | ₩83,592 | ₩82,653 | ₩83,484 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,766 | ₩84,383 | ₩83,391 | ₩84,034 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,954 | ₩83,954 | ₩83,122 | ₩83,578 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,659 | ₩84,839 | ₩83,525 | ₩83,766 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,900 | ₩84,155 | ₩82,975 | ₩83,659 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩84,034 | ₩84,624 | ₩83,283 | ₩83,364 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩87,038 | ₩87,038 | ₩84,155 | ₩84,410 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,628 | ₩87,708 | ₩86,595 | ₩86,864 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,668 | ₩88,714 | ₩87,373 | ₩87,427 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,601 | ₩88,271 | ₩87,601 | ₩88,124 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,695 | ₩88,164 | ₩87,413 | ₩87,601 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,998 | ₩87,547 | ₩86,649 | ₩87,360 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩86,193 | ₩86,890 | ₩86,005 | ₩86,689 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,630 | ₩86,287 | ₩85,630 | ₩86,126 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,898 | ₩86,475 | ₩85,389 | ₩86,139 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,641 | ₩87,829 | ₩86,019 | ₩86,166 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,413 | ₩87,775 | ₩86,984 | ₩87,038 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩86,072 | ₩87,748 | ₩86,005 | ₩87,132 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,563 | ₩86,314 | ₩85,536 | ₩86,247 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩85,214 | ₩85,603 | ₩84,959 | ₩85,228 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,724 | ₩85,724 | ₩84,678 | ₩85,187 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,965 | ₩86,300 | ₩84,852 | ₩85,134 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩85,321 | ₩86,461 | ₩85,321 | ₩86,314 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,777 | ₩86,367 | ₩84,879 | ₩85,107 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,892 | ₩85,844 | ₩84,839 | ₩85,469 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,745 | ₩84,919 | ₩83,981 | ₩84,879 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩85,187 | ₩85,818 | ₩84,959 | ₩85,710 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩85,120 | ₩85,321 | ₩84,276 | ₩85,321 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩86,287 | ₩86,287 | ₩85,053 | ₩85,321 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,770 | ₩87,561 | ₩85,885 | ₩86,166 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,777 | ₩87,588 | ₩85,777 | ₩87,440 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,879 | ₩85,992 | ₩84,812 | ₩85,724 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,852 | ₩85,925 | ₩84,302 | ₩84,745 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩85,161 | ₩85,308 | ₩84,262 | ₩84,959 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,731 | ₩85,120 | ₩84,316 | ₩84,892 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,935 | ₩84,490 | ₩82,935 | ₩84,209 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩84,329 | ₩84,329 | ₩82,237 | ₩82,707 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,456 | ₩85,710 | ₩85,094 | ₩85,120 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩84,034 | ₩85,214 | ₩84,034 | ₩85,134 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩85,321 | ₩85,684 | ₩83,511 | ₩84,141 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩83,230 | ₩85,348 | ₩83,042 | ₩85,000 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,565 | ₩83,726 | ₩82,854 | ₩83,417 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,444 | ₩84,021 | ₩83,297 | ₩83,699 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,753 | ₩83,793 | ₩83,029 | ₩83,659 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,452 | ₩84,289 | ₩82,452 | ₩83,605 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,929 | ₩82,613 | ₩81,875 | ₩82,291 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,561 | ₩81,983 | ₩80,454 | ₩81,889 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,985 | ₩81,031 | ₩79,985 | ₩80,561 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩80,159 | ₩80,695 | ₩79,462 | ₩79,730 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,615 | ₩81,540 | ₩79,113 | ₩79,596 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,467 | ₩80,977 | ₩80,253 | ₩80,749 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩82,278 | ₩82,492 | ₩79,743 | ₩79,891 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩81,245 | ₩82,559 | ₩81,245 | ₩82,358 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩80,172 | ₩81,124 | ₩79,717 | ₩80,856 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,810 | ₩80,937 | ₩79,743 | ₩79,851 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,966 | ₩80,427 | ₩78,764 | ₩79,663 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,885 | ₩79,354 | ₩78,376 | ₩78,537 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,376 | ₩79,153 | ₩78,174 | ₩78,671 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,498 | ₩78,429 | ₩76,498 | ₩78,389 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,512 | ₩76,512 | ₩75,587 | ₩75,640 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩75,157 | ₩77,129 | ₩75,157 | ₩76,954 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩76,324 | ₩76,539 | ₩75,251 | ₩75,345 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,646 | ₩77,075 | ₩76,646 | ₩77,075 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,820 | ₩77,008 | ₩76,230 | ₩76,740 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,558 | ₩77,947 | ₩76,847 | ₩77,075 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩77,048 | ₩77,906 | ₩77,048 | ₩77,491 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,740 | ₩77,062 | ₩76,632 | ₩76,834 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,975 | ₩76,619 | ₩75,519 | ₩76,485 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,862 | ₩76,485 | ₩74,862 | ₩76,351 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,782 | ₩75,104 | ₩74,031 | ₩74,688 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,393 | ₩75,278 | ₩74,393 | ₩74,929 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,594 | ₩74,621 | ₩73,455 | ₩74,299 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,527 | ₩75,238 | ₩74,527 | ₩74,769 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩75,265 | ₩75,318 | ₩73,870 | ₩73,924 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,801 | ₩75,949 | ₩74,500 | ₩75,667 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩77,249 | ₩77,249 | ₩75,466 | ₩75,707 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,504 | ₩77,558 | ₩76,860 | ₩77,102 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,604 | ₩78,872 | ₩77,196 | ₩77,357 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,604 | ₩79,381 | ₩78,604 | ₩78,697 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩77,169 | ₩78,148 | ₩77,129 | ₩77,866 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,705 | ₩78,014 | ₩76,807 | ₩76,981 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,590 | ₩78,939 | ₩78,040 | ₩78,174 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,968 | ₩79,019 | ₩76,968 | ₩78,697 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩78,040 | ₩78,469 | ₩77,088 | ₩77,450 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,697 | ₩79,113 | ₩78,014 | ₩78,255 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩77,102 | ₩78,456 | ₩77,102 | ₩78,081 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,617 | ₩78,617 | ₩76,887 | ₩77,075 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,362 | ₩78,939 | ₩77,638 | ₩78,684 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩79,073 | ₩79,274 | ₩78,027 | ₩78,255 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,899 | ₩79,891 | ₩78,563 | ₩78,697 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,853 | ₩79,180 | ₩77,853 | ₩78,939 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,410 | ₩79,167 | ₩77,410 | ₩78,309 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩77,062 | ₩77,638 | ₩76,686 | ₩76,820 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,491 | ₩77,920 | ₩76,646 | ₩77,370 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩77,303 | ₩77,652 | ₩76,539 | ₩77,303 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩76,284 | ₩77,598 | ₩75,949 | ₩77,544 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,772 | ₩77,772 | ₩76,726 | ₩76,820 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩76,056 | ₩78,014 | ₩76,056 | ₩77,772 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩76,244 | ₩77,182 | ₩76,069 | ₩76,498 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,709 | ₩74,460 | ₩73,642 | ₩74,192 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩73,334 | ₩74,125 | ₩73,253 | ₩74,044 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,845 | ₩73,455 | ₩71,443 | ₩73,401 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,744 | ₩73,615 | ₩72,610 | ₩73,039 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩71,081 | ₩72,489 | ₩70,612 | ₩72,194 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,424 | ₩70,625 | ₩69,687 | ₩69,982 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,907 | ₩70,920 | ₩69,713 | ₩69,901 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,840 | ₩71,564 | ₩70,759 | ₩71,175 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,819 | ₩72,435 | ₩70,679 | ₩71,497 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,794 | ₩72,087 | ₩69,794 | ₩71,336 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩71,215 | ₩71,859 | ₩70,531 | ₩70,612 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,713 | ₩69,888 | ₩68,976 | ₩69,687 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,895 | ₩70,075 | ₩68,225 | ₩69,552 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,740 | ₩70,531 | ₩69,217 | ₩69,284 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,330 | ₩70,800 | ₩69,754 | ₩70,022 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,357 | ₩70,920 | ₩69,874 | ₩69,888 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,759 | ₩71,175 | ₩69,445 | ₩69,499 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩70,049 | ₩70,893 | ₩69,861 | ₩70,236 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩72,060 | ₩72,275 | ₩70,840 | ₩71,510 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,462 | ₩73,884 | ₩71,617 | ₩72,355 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,671 | ₩72,891 | ₩69,968 | ₩72,516 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,878 | ₩72,932 | ₩71,269 | ₩72,704 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,943 | ₩75,412 | ₩74,125 | ₩74,822 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,935 | ₩75,949 | ₩75,131 | ₩75,707 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,380 | ₩76,150 | ₩73,843 | ₩75,439 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩74,125 | ₩76,592 | ₩73,736 | ₩76,123 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩78,040 | ₩78,040 | ₩74,634 | ₩75,332 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,483 | ₩80,146 | ₩78,322 | ₩79,207 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,491 | ₩78,443 | ₩77,303 | ₩78,215 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩77,196 | ₩77,665 | ₩76,257 | ₩76,927 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩81,044 | ₩81,406 | ₩77,062 | ₩77,531 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩80,172 | ₩81,245 | ₩79,515 | ₩81,245 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,561 | ₩80,736 | ₩79,515 | ₩80,307 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,575 | ₩81,674 | ₩80,387 | ₩81,124 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,374 | ₩81,393 | ₩80,065 | ₩80,320 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,609 | ₩80,427 | ₩78,751 | ₩79,971 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,452 | ₩83,082 | ₩79,113 | ₩79,998 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,712 | ₩84,329 | ₩81,580 | ₩82,023 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩83,324 | ₩84,141 | ₩82,304 | ₩83,350 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,900 | ₩84,517 | ₩83,632 | ₩83,632 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,391 | ₩84,530 | ₩83,391 | ₩84,235 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩82,224 | ₩82,841 | ₩81,634 | ₩82,626 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,513 | ₩83,605 | ₩81,513 | ₩82,586 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,422 | ₩81,178 | ₩79,422 | ₩81,098 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,799 | ₩79,529 | ₩77,517 | ₩79,301 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,437 | ₩78,094 | ₩76,994 | ₩77,799 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩77,155 | ₩77,866 | ₩76,740 | ₩77,866 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,370 | ₩77,370 | ₩76,324 | ₩76,753 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩77,008 | ₩77,558 | ₩76,901 | ₩77,464 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,592 | ₩77,155 | ₩76,311 | ₩76,807 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,759 | ₩77,772 | ₩76,311 | ₩76,472 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,805 | ₩79,703 | ₩78,014 | ₩78,161 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,472 | ₩79,194 | ₩76,472 | ₩78,791 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,908 | ₩77,196 | ₩75,667 | ₩76,217 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,726 | ₩77,316 | ₩76,337 | ₩76,753 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,680 | ₩76,927 | ₩75,680 | ₩76,485 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩75,037 | ₩75,828 | ₩74,648 | ₩75,587 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩76,056 | ₩76,431 | ₩75,131 | ₩75,292 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,975 | ₩76,337 | ₩75,452 | ₩75,949 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,678 | ₩77,906 | ₩76,834 | ₩76,860 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩76,297 | ₩78,174 | ₩76,297 | ₩77,491 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩77,289 | ₩77,383 | ₩76,136 | ₩76,485 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩76,230 | ₩77,517 | ₩76,177 | ₩77,397 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,728 | ₩77,155 | ₩74,728 | ₩76,418 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩74,031 | ₩75,144 | ₩73,401 | ₩74,836 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,809 | ₩74,809 | ₩73,924 | ₩73,951 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩75,238 | ₩75,238 | ₩74,541 | ₩74,648 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,801 | ₩75,935 | ₩74,983 | ₩75,050 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,828 | ₩75,975 | ₩75,426 | ₩75,801 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,560 | ₩75,989 | ₩75,292 | ₩75,761 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,747 | ₩76,042 | ₩75,439 | ₩75,439 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩75,104 | ₩75,975 | ₩75,104 | ₩75,855 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,903 | ₩75,332 | ₩74,849 | ₩75,104 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩75,184 | ₩75,627 | ₩74,474 | ₩74,849 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,661 | ₩75,372 | ₩74,621 | ₩74,903 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,956 | ₩74,956 | ₩74,031 | ₩74,447 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,882 | ₩76,123 | ₩75,238 | ₩75,439 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩76,016 | ₩76,016 | ₩75,050 | ₩75,399 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,822 | ₩76,042 | ₩74,822 | ₩75,694 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,583 | ₩75,265 | ₩72,583 | ₩75,023 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩72,100 | ₩73,160 | ₩72,100 | ₩72,476 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩72,060 | ₩72,610 | ₩71,859 | ₩72,127 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,939 | ₩72,409 | ₩71,886 | ₩72,006 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,497 | ₩72,382 | ₩71,497 | ₩72,100 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩70,156 | ₩71,752 | ₩70,156 | ₩71,725 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩70,277 | ₩70,558 | ₩69,901 | ₩70,035 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩69,257 | ₩70,598 | ₩69,257 | ₩70,196 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,660 | ₩69,901 | ₩69,405 | ₩69,566 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,499 | ₩70,169 | ₩69,499 | ₩69,566 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,426 | ₩70,089 | ₩68,426 | ₩69,687 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩68,091 | ₩68,346 | ₩67,528 | ₩68,145 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,643 | ₩68,627 | ₩66,455 | ₩68,104 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩67,058 | ₩67,917 | ₩66,026 | ₩66,227 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,811 | ₩66,589 | ₩65,771 | ₩66,468 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,833 | ₩66,187 | ₩64,564 | ₩65,691 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩67,246 | ₩67,246 | ₩64,926 | ₩65,141 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩67,045 | ₩67,581 | ₩66,482 | ₩67,353 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,876 | ₩68,426 | ₩67,112 | ₩67,327 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,943 | ₩69,083 | ₩67,943 | ₩68,225 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,917 | ₩68,319 | ₩67,407 | ₩67,836 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,648 | ₩68,171 | ₩67,152 | ₩67,823 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩66,267 | ₩67,434 | ₩65,945 | ₩67,434 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,549 | ₩67,085 | ₩66,013 | ₩66,482 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩66,106 | ₩67,166 | ₩65,704 | ₩66,670 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,852 | ₩66,468 | ₩65,409 | ₩66,106 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩66,187 | ₩66,361 | ₩65,409 | ₩66,348 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,758 | ₩66,616 | ₩65,369 | ₩66,468 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,785 | ₩67,192 | ₩65,785 | ₩66,160 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩66,147 | ₩67,032 | ₩65,516 | ₩65,838 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩67,058 | ₩67,152 | ₩66,361 | ₩66,603 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,635 | ₩67,782 | ₩66,844 | ₩67,179 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩67,045 | ₩67,729 | ₩67,045 | ₩67,474 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,468 | ₩66,710 | ₩66,026 | ₩66,428 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,696 | ₩67,058 | ₩66,066 | ₩66,308 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩66,294 | ₩66,965 | ₩66,093 | ₩66,629 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,315 | ₩66,442 | ₩65,288 | ₩66,308 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,712 | ₩65,154 | ₩64,162 | ₩64,940 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,991 | ₩67,045 | ₩63,518 | ₩63,948 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,694 | ₩68,869 | ₩66,871 | ₩67,206 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,522 | ₩69,097 | ₩66,522 | ₩68,681 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,629 | ₩67,179 | ₩66,187 | ₩66,965 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,989 | ₩69,123 | ₩65,650 | ₩65,650 | -4.84% | 85만 |
|---|