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 | ₩76,187 | ₩76,294 | ₩75,626 | ₩76,067 | -0.16% | 17.2만 |
| 2026.10.08 | ₩74,998 | ₩76,347 | ₩74,691 | ₩76,321 | +1.76% | 27.2만 |
| 2026.10.07 | ₩76,040 | ₩76,040 | ₩74,972 | ₩75,412 | -0.83% | 32.1만 |
| 2026.10.06 | ₩76,895 | ₩77,376 | ₩76,347 | ₩76,641 | -0.33% | 12.5만 |
| 2026.10.05 | ₩76,962 | ₩77,336 | ₩76,374 | ₩76,788 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,668 | ₩77,309 | ₩76,481 | ₩76,922 | +0.33% | 23.3만 |
| 2026.10.01 | ₩75,960 | ₩76,414 | ₩74,491 | ₩76,361 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,628 | ₩77,229 | ₩76,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,428 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,389 | ₩77,697 | ₩76,054 | ₩76,695 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,097 | ₩78,097 | ₩77,282 | ₩77,429 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,403 | ₩78,471 | ₩77,403 | ₩78,177 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,256 | ₩77,416 | ₩76,494 | ₩77,242 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩78,004 | ₩78,485 | ₩77,109 | ₩77,269 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,101 | ₩80,101 | ₩78,084 | ₩78,338 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩79,981 | ₩80,168 | ₩79,633 | ₩79,820 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,420 | ₩79,794 | ₩79,005 | ₩79,580 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,221 | ₩80,221 | ₩79,072 | ₩79,687 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩82,011 | ₩82,011 | ₩78,137 | ₩79,259 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,598 | ₩83,280 | ₩81,904 | ₩82,131 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,066 | ₩83,801 | ₩82,732 | ₩83,066 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,707 | ₩83,907 | ₩82,331 | ₩83,213 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,438 | ₩82,906 | ₩81,797 | ₩82,879 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,411 | ₩83,240 | ₩82,278 | ₩82,505 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,734 | ₩84,161 | ₩83,106 | ₩83,106 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,228 | ₩84,549 | ₩83,947 | ₩84,188 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,373 | ₩84,428 | ₩83,266 | ₩84,161 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,677 | ₩83,894 | ₩81,677 | ₩83,079 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩81,971 | ₩82,492 | ₩80,996 | ₩81,236 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,772 | ₩82,772 | ₩81,971 | ₩81,971 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,573 | ₩83,814 | ₩82,906 | ₩83,093 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩82,892 | ₩83,266 | ₩82,331 | ₩83,159 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,440 | ₩84,054 | ₩83,066 | ₩83,707 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,627 | ₩83,627 | ₩82,799 | ₩83,253 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,333 | ₩84,508 | ₩83,200 | ₩83,440 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,573 | ₩83,827 | ₩82,652 | ₩83,333 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,707 | ₩84,295 | ₩82,959 | ₩83,039 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,699 | ₩86,699 | ₩83,827 | ₩84,081 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,287 | ₩87,367 | ₩86,258 | ₩86,525 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,327 | ₩88,369 | ₩87,033 | ₩87,086 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,260 | ₩87,928 | ₩87,260 | ₩87,781 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,353 | ₩87,821 | ₩87,073 | ₩87,260 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,659 | ₩87,207 | ₩86,312 | ₩87,020 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩85,858 | ₩86,552 | ₩85,671 | ₩86,352 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,297 | ₩85,951 | ₩85,297 | ₩85,791 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,564 | ₩86,138 | ₩85,056 | ₩85,804 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,300 | ₩87,487 | ₩85,684 | ₩85,831 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,073 | ₩87,434 | ₩86,646 | ₩86,699 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,737 | ₩87,407 | ₩85,671 | ₩86,792 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,230 | ₩85,978 | ₩85,203 | ₩85,911 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩84,882 | ₩85,270 | ₩84,629 | ₩84,896 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,390 | ₩85,390 | ₩84,348 | ₩84,856 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,630 | ₩85,964 | ₩84,522 | ₩84,802 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩84,989 | ₩86,125 | ₩84,989 | ₩85,978 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,443 | ₩86,031 | ₩84,549 | ₩84,776 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,562 | ₩85,510 | ₩84,508 | ₩85,136 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,415 | ₩84,589 | ₩83,654 | ₩84,549 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩84,856 | ₩85,484 | ₩84,629 | ₩85,377 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,789 | ₩84,989 | ₩83,947 | ₩84,989 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩85,951 | ₩85,951 | ₩84,722 | ₩84,989 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,432 | ₩87,220 | ₩85,550 | ₩85,831 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,443 | ₩87,247 | ₩85,443 | ₩87,100 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,549 | ₩85,657 | ₩84,482 | ₩85,390 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,522 | ₩85,590 | ₩83,974 | ₩84,415 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,829 | ₩84,976 | ₩83,934 | ₩84,629 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,402 | ₩84,789 | ₩83,988 | ₩84,562 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,612 | ₩84,161 | ₩82,612 | ₩83,881 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩84,001 | ₩84,001 | ₩81,917 | ₩82,385 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,123 | ₩85,377 | ₩84,762 | ₩84,789 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,707 | ₩84,882 | ₩83,707 | ₩84,802 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩84,989 | ₩85,350 | ₩83,186 | ₩83,814 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩82,906 | ₩85,016 | ₩82,719 | ₩84,669 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,240 | ₩83,400 | ₩82,532 | ₩83,093 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,119 | ₩83,694 | ₩82,972 | ₩83,373 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,427 | ₩83,467 | ₩82,705 | ₩83,333 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,131 | ₩83,961 | ₩82,131 | ₩83,280 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,610 | ₩82,291 | ₩81,557 | ₩81,971 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,248 | ₩81,663 | ₩80,141 | ₩81,570 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,673 | ₩80,715 | ₩79,673 | ₩80,248 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,847 | ₩80,381 | ₩79,152 | ₩79,420 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,301 | ₩81,223 | ₩78,805 | ₩79,286 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,154 | ₩80,662 | ₩79,940 | ₩80,435 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩81,957 | ₩82,171 | ₩79,433 | ₩79,580 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩80,929 | ₩82,238 | ₩80,929 | ₩82,037 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩79,860 | ₩80,809 | ₩79,406 | ₩80,542 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,500 | ₩80,622 | ₩79,433 | ₩79,540 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,658 | ₩80,114 | ₩78,458 | ₩79,353 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,578 | ₩79,046 | ₩78,070 | ₩78,231 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,070 | ₩78,845 | ₩77,870 | ₩78,364 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,201 | ₩78,124 | ₩76,201 | ₩78,084 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,214 | ₩76,214 | ₩75,292 | ₩75,346 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩74,865 | ₩76,828 | ₩74,865 | ₩76,655 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩76,027 | ₩76,241 | ₩74,958 | ₩75,052 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,347 | ₩76,775 | ₩76,347 | ₩76,775 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,521 | ₩76,708 | ₩75,933 | ₩76,441 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,256 | ₩77,643 | ₩76,548 | ₩76,775 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,748 | ₩77,603 | ₩76,748 | ₩77,189 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,441 | ₩76,762 | ₩76,334 | ₩76,534 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,680 | ₩76,321 | ₩75,225 | ₩76,187 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,571 | ₩76,187 | ₩74,571 | ₩76,054 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,491 | ₩74,811 | ₩73,743 | ₩74,397 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,104 | ₩74,985 | ₩74,104 | ₩74,638 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,304 | ₩74,331 | ₩73,169 | ₩74,010 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,237 | ₩74,945 | ₩74,237 | ₩74,478 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩74,972 | ₩75,025 | ₩73,583 | ₩73,636 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,506 | ₩75,653 | ₩74,210 | ₩75,372 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩76,949 | ₩76,949 | ₩75,172 | ₩75,412 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,202 | ₩77,256 | ₩76,561 | ₩76,802 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,298 | ₩78,565 | ₩76,895 | ₩77,055 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,298 | ₩79,072 | ₩78,298 | ₩78,391 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩76,868 | ₩77,843 | ₩76,828 | ₩77,563 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,403 | ₩77,710 | ₩76,508 | ₩76,681 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,284 | ₩78,631 | ₩77,737 | ₩77,870 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,668 | ₩78,712 | ₩76,668 | ₩78,391 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,737 | ₩78,164 | ₩76,788 | ₩77,149 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,391 | ₩78,805 | ₩77,710 | ₩77,950 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,802 | ₩78,151 | ₩76,802 | ₩77,777 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,311 | ₩78,311 | ₩76,588 | ₩76,775 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,057 | ₩78,631 | ₩77,336 | ₩78,378 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,765 | ₩78,965 | ₩77,723 | ₩77,950 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,591 | ₩79,580 | ₩78,257 | ₩78,391 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,550 | ₩78,872 | ₩77,550 | ₩78,631 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,109 | ₩78,859 | ₩77,109 | ₩78,004 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,762 | ₩77,336 | ₩76,388 | ₩76,521 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,189 | ₩77,616 | ₩76,347 | ₩77,069 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩77,002 | ₩77,349 | ₩76,241 | ₩77,002 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩75,987 | ₩77,296 | ₩75,653 | ₩77,242 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,469 | ₩77,469 | ₩76,428 | ₩76,521 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,760 | ₩77,710 | ₩75,760 | ₩77,469 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩75,947 | ₩76,882 | ₩75,773 | ₩76,201 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,422 | ₩74,170 | ₩73,356 | ₩73,903 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩73,048 | ₩73,836 | ₩72,968 | ₩73,756 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,566 | ₩73,169 | ₩71,165 | ₩73,115 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,461 | ₩73,329 | ₩72,327 | ₩72,754 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,804 | ₩72,207 | ₩70,337 | ₩71,913 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,150 | ₩70,350 | ₩69,415 | ₩69,709 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,631 | ₩70,644 | ₩69,442 | ₩69,629 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,564 | ₩71,285 | ₩70,484 | ₩70,898 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,539 | ₩72,153 | ₩70,404 | ₩71,218 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,522 | ₩71,806 | ₩69,522 | ₩71,058 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩70,938 | ₩71,579 | ₩70,257 | ₩70,337 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,442 | ₩69,616 | ₩68,707 | ₩69,415 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,627 | ₩69,803 | ₩67,959 | ₩69,282 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,469 | ₩70,257 | ₩68,948 | ₩69,015 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,056 | ₩70,524 | ₩69,482 | ₩69,749 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,083 | ₩70,644 | ₩69,602 | ₩69,616 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,484 | ₩70,898 | ₩69,175 | ₩69,228 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,776 | ₩70,617 | ₩69,589 | ₩69,963 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,779 | ₩71,993 | ₩70,564 | ₩71,232 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,180 | ₩73,596 | ₩71,339 | ₩72,073 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,392 | ₩72,608 | ₩69,696 | ₩72,234 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,594 | ₩72,648 | ₩70,991 | ₩72,421 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,651 | ₩75,119 | ₩73,836 | ₩74,531 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,640 | ₩75,653 | ₩74,838 | ₩75,412 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,090 | ₩75,853 | ₩73,556 | ₩75,145 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,836 | ₩76,294 | ₩73,449 | ₩75,827 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,737 | ₩77,737 | ₩74,344 | ₩75,039 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,177 | ₩79,834 | ₩78,017 | ₩78,899 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,189 | ₩78,137 | ₩77,002 | ₩77,910 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩76,895 | ₩77,363 | ₩75,960 | ₩76,628 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,728 | ₩81,089 | ₩76,762 | ₩77,229 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩79,860 | ₩80,929 | ₩79,206 | ₩80,929 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,248 | ₩80,421 | ₩79,206 | ₩79,994 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,261 | ₩81,356 | ₩80,074 | ₩80,809 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,061 | ₩81,076 | ₩79,753 | ₩80,007 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,299 | ₩80,114 | ₩78,444 | ₩79,660 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,131 | ₩82,759 | ₩78,805 | ₩79,687 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,387 | ₩84,001 | ₩81,263 | ₩81,704 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩82,999 | ₩83,814 | ₩81,984 | ₩83,026 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,573 | ₩84,188 | ₩83,306 | ₩83,306 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,066 | ₩84,201 | ₩83,066 | ₩83,907 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩81,904 | ₩82,518 | ₩81,316 | ₩82,305 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,196 | ₩83,280 | ₩81,196 | ₩82,265 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,112 | ₩80,862 | ₩79,112 | ₩80,782 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,496 | ₩79,219 | ₩77,216 | ₩78,992 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,136 | ₩77,790 | ₩76,695 | ₩77,496 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,855 | ₩77,563 | ₩76,441 | ₩77,563 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,069 | ₩77,069 | ₩76,027 | ₩76,454 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,708 | ₩77,256 | ₩76,601 | ₩77,162 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,294 | ₩76,855 | ₩76,014 | ₩76,508 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,456 | ₩77,469 | ₩76,014 | ₩76,174 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,498 | ₩79,393 | ₩77,710 | ₩77,857 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,174 | ₩78,885 | ₩76,174 | ₩78,485 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,613 | ₩76,895 | ₩75,372 | ₩75,920 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,428 | ₩77,015 | ₩76,040 | ₩76,454 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,386 | ₩76,628 | ₩75,386 | ₩76,187 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,745 | ₩75,533 | ₩74,357 | ₩75,292 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,760 | ₩76,134 | ₩74,838 | ₩74,998 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,680 | ₩76,040 | ₩75,159 | ₩75,653 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,376 | ₩77,603 | ₩76,534 | ₩76,561 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩76,000 | ₩77,870 | ₩76,000 | ₩77,189 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩76,989 | ₩77,082 | ₩75,840 | ₩76,187 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩75,933 | ₩77,216 | ₩75,880 | ₩77,095 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,437 | ₩76,855 | ₩74,437 | ₩76,120 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,743 | ₩74,852 | ₩73,115 | ₩74,544 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,518 | ₩74,518 | ₩73,636 | ₩73,663 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩74,945 | ₩74,945 | ₩74,250 | ₩74,357 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,506 | ₩75,640 | ₩74,691 | ₩74,758 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,533 | ₩75,680 | ₩75,132 | ₩75,506 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,266 | ₩75,693 | ₩74,998 | ₩75,466 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,453 | ₩75,746 | ₩75,145 | ₩75,145 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,811 | ₩75,680 | ₩74,811 | ₩75,559 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,611 | ₩75,039 | ₩74,558 | ₩74,811 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩74,892 | ₩75,332 | ₩74,184 | ₩74,558 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,371 | ₩75,079 | ₩74,331 | ₩74,611 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,665 | ₩74,665 | ₩73,743 | ₩74,157 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,586 | ₩75,827 | ₩74,945 | ₩75,145 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,720 | ₩75,720 | ₩74,758 | ₩75,105 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,531 | ₩75,746 | ₩74,531 | ₩75,399 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,300 | ₩74,972 | ₩72,300 | ₩74,731 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,820 | ₩72,875 | ₩71,820 | ₩72,194 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,779 | ₩72,327 | ₩71,579 | ₩71,846 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,659 | ₩72,127 | ₩71,606 | ₩71,726 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,218 | ₩72,100 | ₩71,218 | ₩71,820 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩69,883 | ₩71,472 | ₩69,883 | ₩71,446 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩70,003 | ₩70,283 | ₩69,629 | ₩69,763 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩68,988 | ₩70,324 | ₩68,988 | ₩69,923 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,389 | ₩69,629 | ₩69,135 | ₩69,295 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,228 | ₩69,896 | ₩69,228 | ₩69,295 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,160 | ₩69,816 | ₩68,160 | ₩69,415 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,826 | ₩68,080 | ₩67,265 | ₩67,879 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,383 | ₩68,360 | ₩66,196 | ₩67,839 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,797 | ₩67,652 | ₩65,769 | ₩65,969 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,555 | ₩66,330 | ₩65,515 | ₩66,210 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,580 | ₩65,929 | ₩64,313 | ₩65,435 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩66,984 | ₩66,984 | ₩64,674 | ₩64,887 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,784 | ₩67,318 | ₩66,223 | ₩67,091 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,612 | ₩68,160 | ₩66,851 | ₩67,064 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,679 | ₩68,814 | ₩67,679 | ₩67,959 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,652 | ₩68,053 | ₩67,145 | ₩67,572 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,385 | ₩67,906 | ₩66,891 | ₩67,559 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩66,009 | ₩67,171 | ₩65,689 | ₩67,171 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,290 | ₩66,824 | ₩65,756 | ₩66,223 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,849 | ₩66,904 | ₩65,448 | ₩66,410 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,595 | ₩66,210 | ₩65,154 | ₩65,849 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩65,929 | ₩66,103 | ₩65,154 | ₩66,089 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,502 | ₩66,357 | ₩65,114 | ₩66,210 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,528 | ₩66,931 | ₩65,528 | ₩65,902 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩65,889 | ₩66,771 | ₩65,261 | ₩65,582 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,797 | ₩66,891 | ₩66,103 | ₩66,343 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,372 | ₩67,519 | ₩66,584 | ₩66,918 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,784 | ₩67,465 | ₩66,784 | ₩67,211 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,210 | ₩66,450 | ₩65,769 | ₩66,170 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,437 | ₩66,797 | ₩65,809 | ₩66,049 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩66,036 | ₩66,704 | ₩65,836 | ₩66,370 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,061 | ₩66,183 | ₩65,034 | ₩66,049 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,460 | ₩64,901 | ₩63,912 | ₩64,687 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,731 | ₩66,784 | ₩63,271 | ₩63,699 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,427 | ₩68,601 | ₩66,610 | ₩66,944 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,263 | ₩68,828 | ₩66,263 | ₩68,414 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,370 | ₩66,918 | ₩65,929 | ₩66,704 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,721 | ₩68,854 | ₩65,395 | ₩65,395 | -4.84% | 85만 |
|---|