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 | ₩76,147 | ₩76,254 | ₩75,587 | ₩76,027 | -0.16% | 17.2만 |
| 2026.10.08 | ₩74,959 | ₩76,307 | ₩74,652 | ₩76,281 | +1.76% | 27.2만 |
| 2026.10.07 | ₩76,000 | ₩76,000 | ₩74,932 | ₩75,373 | -0.83% | 32.1만 |
| 2026.10.06 | ₩76,855 | ₩77,335 | ₩76,307 | ₩76,601 | -0.33% | 12.5만 |
| 2026.10.05 | ₩76,922 | ₩77,295 | ₩76,334 | ₩76,748 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,628 | ₩77,269 | ₩76,441 | ₩76,881 | +0.33% | 23.3만 |
| 2026.10.01 | ₩75,920 | ₩76,374 | ₩74,452 | ₩76,321 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,588 | ₩77,189 | ₩76,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,388 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,349 | ₩77,656 | ₩76,014 | ₩76,655 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,056 | ₩78,056 | ₩77,242 | ₩77,389 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,362 | ₩78,430 | ₩77,362 | ₩78,136 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,215 | ₩77,375 | ₩76,454 | ₩77,202 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩77,963 | ₩78,443 | ₩77,068 | ₩77,229 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,059 | ₩80,059 | ₩78,043 | ₩78,297 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩79,939 | ₩80,126 | ₩79,592 | ₩79,778 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,378 | ₩79,752 | ₩78,964 | ₩79,538 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,179 | ₩80,179 | ₩79,031 | ₩79,645 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩81,968 | ₩81,968 | ₩78,096 | ₩79,218 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,555 | ₩83,236 | ₩81,861 | ₩82,088 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,022 | ₩83,757 | ₩82,689 | ₩83,022 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,663 | ₩83,863 | ₩82,288 | ₩83,169 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,395 | ₩82,862 | ₩81,754 | ₩82,836 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,368 | ₩83,196 | ₩82,235 | ₩82,462 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,690 | ₩84,117 | ₩83,062 | ₩83,062 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,184 | ₩84,504 | ₩83,903 | ₩84,144 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,329 | ₩84,384 | ₩83,223 | ₩84,117 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,634 | ₩83,850 | ₩81,634 | ₩83,036 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩81,928 | ₩82,448 | ₩80,953 | ₩81,193 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,729 | ₩82,729 | ₩81,928 | ₩81,928 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,530 | ₩83,770 | ₩82,862 | ₩83,049 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩82,849 | ₩83,223 | ₩82,288 | ₩83,116 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,396 | ₩84,010 | ₩83,022 | ₩83,663 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,583 | ₩83,583 | ₩82,755 | ₩83,209 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,289 | ₩84,464 | ₩83,156 | ₩83,396 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,530 | ₩83,783 | ₩82,609 | ₩83,289 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,663 | ₩84,251 | ₩82,916 | ₩82,996 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,654 | ₩86,654 | ₩83,783 | ₩84,037 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,241 | ₩87,321 | ₩86,213 | ₩86,480 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,281 | ₩88,322 | ₩86,987 | ₩87,041 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,214 | ₩87,882 | ₩87,214 | ₩87,735 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,308 | ₩87,775 | ₩87,027 | ₩87,214 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,613 | ₩87,161 | ₩86,266 | ₩86,974 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩85,813 | ₩86,507 | ₩85,626 | ₩86,306 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,252 | ₩85,906 | ₩85,252 | ₩85,746 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,519 | ₩86,093 | ₩85,012 | ₩85,759 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,254 | ₩87,441 | ₩85,639 | ₩85,786 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,027 | ₩87,388 | ₩86,600 | ₩86,654 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,692 | ₩87,361 | ₩85,626 | ₩86,747 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,185 | ₩85,933 | ₩85,158 | ₩85,866 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩84,838 | ₩85,225 | ₩84,584 | ₩84,851 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,345 | ₩85,345 | ₩84,304 | ₩84,811 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,586 | ₩85,919 | ₩84,478 | ₩84,758 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩84,945 | ₩86,080 | ₩84,945 | ₩85,933 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,399 | ₩85,986 | ₩84,504 | ₩84,731 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,518 | ₩85,465 | ₩84,464 | ₩85,092 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,371 | ₩84,544 | ₩83,610 | ₩84,504 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩84,811 | ₩85,439 | ₩84,584 | ₩85,332 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,745 | ₩84,945 | ₩83,903 | ₩84,945 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩85,906 | ₩85,906 | ₩84,678 | ₩84,945 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,387 | ₩87,174 | ₩85,505 | ₩85,786 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,399 | ₩87,201 | ₩85,399 | ₩87,054 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,504 | ₩85,612 | ₩84,437 | ₩85,345 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,478 | ₩85,546 | ₩83,930 | ₩84,371 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,785 | ₩84,931 | ₩83,890 | ₩84,584 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,357 | ₩84,745 | ₩83,944 | ₩84,518 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,569 | ₩84,117 | ₩82,569 | ₩83,837 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩83,957 | ₩83,957 | ₩81,874 | ₩82,342 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,078 | ₩85,332 | ₩84,718 | ₩84,745 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,663 | ₩84,838 | ₩83,663 | ₩84,758 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩84,945 | ₩85,305 | ₩83,143 | ₩83,770 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩82,862 | ₩84,971 | ₩82,675 | ₩84,624 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,196 | ₩83,356 | ₩82,488 | ₩83,049 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,076 | ₩83,650 | ₩82,929 | ₩83,329 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,383 | ₩83,423 | ₩82,662 | ₩83,289 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,088 | ₩83,917 | ₩82,088 | ₩83,236 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,567 | ₩82,248 | ₩81,514 | ₩81,928 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,206 | ₩81,621 | ₩80,099 | ₩81,527 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,632 | ₩80,673 | ₩79,632 | ₩80,206 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,805 | ₩80,339 | ₩79,111 | ₩79,378 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,259 | ₩81,180 | ₩78,764 | ₩79,244 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,112 | ₩80,619 | ₩79,899 | ₩80,392 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩81,914 | ₩82,128 | ₩79,391 | ₩79,538 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩80,886 | ₩82,195 | ₩80,886 | ₩81,994 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩79,818 | ₩80,766 | ₩79,365 | ₩80,499 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,458 | ₩80,579 | ₩79,391 | ₩79,498 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,617 | ₩80,072 | ₩78,417 | ₩79,311 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,537 | ₩79,004 | ₩78,030 | ₩78,190 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,030 | ₩78,804 | ₩77,829 | ₩78,323 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,161 | ₩78,083 | ₩76,161 | ₩78,043 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,174 | ₩76,174 | ₩75,253 | ₩75,306 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩74,826 | ₩76,788 | ₩74,826 | ₩76,615 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩75,987 | ₩76,201 | ₩74,919 | ₩75,013 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,307 | ₩76,735 | ₩76,307 | ₩76,735 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,481 | ₩76,668 | ₩75,894 | ₩76,401 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,215 | ₩77,602 | ₩76,508 | ₩76,735 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,708 | ₩77,562 | ₩76,708 | ₩77,148 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,401 | ₩76,721 | ₩76,294 | ₩76,494 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,640 | ₩76,281 | ₩75,186 | ₩76,147 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,532 | ₩76,147 | ₩74,532 | ₩76,014 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,452 | ₩74,772 | ₩73,704 | ₩74,358 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,065 | ₩74,946 | ₩74,065 | ₩74,599 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,265 | ₩74,292 | ₩73,130 | ₩73,971 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,198 | ₩74,906 | ₩74,198 | ₩74,438 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩74,932 | ₩74,986 | ₩73,544 | ₩73,597 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,466 | ₩75,613 | ₩74,171 | ₩75,333 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩76,908 | ₩76,908 | ₩75,133 | ₩75,373 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,162 | ₩77,215 | ₩76,521 | ₩76,761 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,257 | ₩78,524 | ₩76,855 | ₩77,015 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,257 | ₩79,031 | ₩78,257 | ₩78,350 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩76,828 | ₩77,803 | ₩76,788 | ₩77,522 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,362 | ₩77,669 | ₩76,468 | ₩76,641 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,243 | ₩78,590 | ₩77,696 | ₩77,829 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,628 | ₩78,670 | ₩76,628 | ₩78,350 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,696 | ₩78,123 | ₩76,748 | ₩77,108 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,350 | ₩78,764 | ₩77,669 | ₩77,909 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,761 | ₩78,110 | ₩76,761 | ₩77,736 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,270 | ₩78,270 | ₩76,548 | ₩76,735 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,016 | ₩78,590 | ₩77,295 | ₩78,337 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,724 | ₩78,924 | ₩77,682 | ₩77,909 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,550 | ₩79,538 | ₩78,216 | ₩78,350 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,509 | ₩78,831 | ₩77,509 | ₩78,590 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,068 | ₩78,817 | ₩77,068 | ₩77,963 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,721 | ₩77,295 | ₩76,348 | ₩76,481 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,148 | ₩77,576 | ₩76,307 | ₩77,028 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩76,962 | ₩77,309 | ₩76,201 | ₩76,962 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩75,947 | ₩77,255 | ₩75,613 | ₩77,202 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,429 | ₩77,429 | ₩76,388 | ₩76,481 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,720 | ₩77,669 | ₩75,720 | ₩77,429 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩75,907 | ₩76,841 | ₩75,733 | ₩76,161 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,384 | ₩74,131 | ₩73,317 | ₩73,864 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩73,010 | ₩73,798 | ₩72,930 | ₩73,718 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,528 | ₩73,130 | ₩71,128 | ₩73,077 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,423 | ₩73,290 | ₩72,289 | ₩72,716 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,767 | ₩72,169 | ₩70,300 | ₩71,875 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,113 | ₩70,313 | ₩69,379 | ₩69,673 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,594 | ₩70,607 | ₩69,406 | ₩69,593 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,527 | ₩71,248 | ₩70,447 | ₩70,861 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,502 | ₩72,116 | ₩70,367 | ₩71,181 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,486 | ₩71,769 | ₩69,486 | ₩71,021 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩70,901 | ₩71,542 | ₩70,220 | ₩70,300 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,406 | ₩69,579 | ₩68,671 | ₩69,379 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,591 | ₩69,766 | ₩67,924 | ₩69,245 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,432 | ₩70,220 | ₩68,912 | ₩68,978 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,020 | ₩70,487 | ₩69,446 | ₩69,713 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,046 | ₩70,607 | ₩69,566 | ₩69,579 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,447 | ₩70,861 | ₩69,139 | ₩69,192 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,739 | ₩70,580 | ₩69,552 | ₩69,926 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,742 | ₩71,955 | ₩70,527 | ₩71,194 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,142 | ₩73,557 | ₩71,301 | ₩72,036 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,355 | ₩72,570 | ₩69,659 | ₩72,196 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,556 | ₩72,610 | ₩70,954 | ₩72,383 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,612 | ₩75,079 | ₩73,798 | ₩74,492 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,600 | ₩75,613 | ₩74,799 | ₩75,373 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,051 | ₩75,814 | ₩73,517 | ₩75,106 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,798 | ₩76,254 | ₩73,411 | ₩75,787 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,696 | ₩77,696 | ₩74,305 | ₩74,999 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,136 | ₩79,792 | ₩77,976 | ₩78,857 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,148 | ₩78,096 | ₩76,962 | ₩77,869 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩76,855 | ₩77,322 | ₩75,920 | ₩76,588 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,686 | ₩81,047 | ₩76,721 | ₩77,189 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩79,818 | ₩80,886 | ₩79,164 | ₩80,886 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,206 | ₩80,379 | ₩79,164 | ₩79,952 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,219 | ₩81,314 | ₩80,032 | ₩80,766 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,019 | ₩81,033 | ₩79,712 | ₩79,965 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,258 | ₩80,072 | ₩78,403 | ₩79,618 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,088 | ₩82,715 | ₩78,764 | ₩79,645 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,343 | ₩83,957 | ₩81,220 | ₩81,661 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩82,956 | ₩83,770 | ₩81,941 | ₩82,982 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,530 | ₩84,144 | ₩83,263 | ₩83,263 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,022 | ₩84,157 | ₩83,022 | ₩83,863 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩81,861 | ₩82,475 | ₩81,274 | ₩82,261 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,153 | ₩83,236 | ₩81,153 | ₩82,221 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,071 | ₩80,820 | ₩79,071 | ₩80,740 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,456 | ₩79,178 | ₩77,175 | ₩78,951 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,095 | ₩77,749 | ₩76,655 | ₩77,456 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,815 | ₩77,522 | ₩76,401 | ₩77,522 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,028 | ₩77,028 | ₩75,987 | ₩76,414 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,668 | ₩77,215 | ₩76,561 | ₩77,122 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,254 | ₩76,815 | ₩75,974 | ₩76,468 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,415 | ₩77,429 | ₩75,974 | ₩76,134 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,457 | ₩79,351 | ₩77,669 | ₩77,816 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,134 | ₩78,844 | ₩76,134 | ₩78,443 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,573 | ₩76,855 | ₩75,333 | ₩75,880 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,388 | ₩76,975 | ₩76,000 | ₩76,414 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,346 | ₩76,588 | ₩75,346 | ₩76,147 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,705 | ₩75,493 | ₩74,318 | ₩75,253 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,720 | ₩76,094 | ₩74,799 | ₩74,959 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,640 | ₩76,000 | ₩75,119 | ₩75,613 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,335 | ₩77,562 | ₩76,494 | ₩76,521 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩75,960 | ₩77,829 | ₩75,960 | ₩77,148 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩76,948 | ₩77,042 | ₩75,800 | ₩76,147 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩75,894 | ₩77,175 | ₩75,840 | ₩77,055 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,398 | ₩76,815 | ₩74,398 | ₩76,081 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,704 | ₩74,812 | ₩73,077 | ₩74,505 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,479 | ₩74,479 | ₩73,597 | ₩73,624 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩74,906 | ₩74,906 | ₩74,212 | ₩74,318 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,466 | ₩75,600 | ₩74,652 | ₩74,719 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,493 | ₩75,640 | ₩75,093 | ₩75,466 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,226 | ₩75,653 | ₩74,959 | ₩75,426 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,413 | ₩75,707 | ₩75,106 | ₩75,106 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,772 | ₩75,640 | ₩74,772 | ₩75,520 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,572 | ₩74,999 | ₩74,519 | ₩74,772 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩74,852 | ₩75,293 | ₩74,145 | ₩74,519 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,332 | ₩75,039 | ₩74,292 | ₩74,572 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,625 | ₩74,625 | ₩73,704 | ₩74,118 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,547 | ₩75,787 | ₩74,906 | ₩75,106 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,680 | ₩75,680 | ₩74,719 | ₩75,066 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,492 | ₩75,707 | ₩74,492 | ₩75,360 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,262 | ₩74,932 | ₩72,262 | ₩74,692 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,782 | ₩72,837 | ₩71,782 | ₩72,156 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,742 | ₩72,289 | ₩71,542 | ₩71,809 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,622 | ₩72,089 | ₩71,568 | ₩71,688 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,181 | ₩72,062 | ₩71,181 | ₩71,782 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩69,846 | ₩71,435 | ₩69,846 | ₩71,408 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩69,966 | ₩70,247 | ₩69,593 | ₩69,726 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩68,952 | ₩70,287 | ₩68,952 | ₩69,886 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,352 | ₩69,593 | ₩69,099 | ₩69,259 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,192 | ₩69,860 | ₩69,192 | ₩69,259 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,124 | ₩69,779 | ₩68,124 | ₩69,379 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,790 | ₩68,044 | ₩67,230 | ₩67,844 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,349 | ₩68,324 | ₩66,162 | ₩67,804 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,762 | ₩67,617 | ₩65,734 | ₩65,935 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,521 | ₩66,295 | ₩65,481 | ₩66,175 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,546 | ₩65,895 | ₩64,279 | ₩65,401 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩66,949 | ₩66,949 | ₩64,640 | ₩64,853 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,749 | ₩67,283 | ₩66,188 | ₩67,056 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,577 | ₩68,124 | ₩66,816 | ₩67,029 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,643 | ₩68,778 | ₩67,643 | ₩67,924 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,617 | ₩68,017 | ₩67,109 | ₩67,537 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,350 | ₩67,870 | ₩66,856 | ₩67,523 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩65,975 | ₩67,136 | ₩65,654 | ₩67,136 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,255 | ₩66,789 | ₩65,721 | ₩66,188 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,815 | ₩66,869 | ₩65,414 | ₩66,375 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,561 | ₩66,175 | ₩65,120 | ₩65,815 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩65,895 | ₩66,068 | ₩65,120 | ₩66,055 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,467 | ₩66,322 | ₩65,080 | ₩66,175 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,494 | ₩66,896 | ₩65,494 | ₩65,868 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩65,855 | ₩66,736 | ₩65,227 | ₩65,548 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,762 | ₩66,856 | ₩66,068 | ₩66,308 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,336 | ₩67,483 | ₩66,549 | ₩66,882 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,749 | ₩67,430 | ₩66,749 | ₩67,176 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,175 | ₩66,415 | ₩65,734 | ₩66,135 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,402 | ₩66,762 | ₩65,774 | ₩66,015 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩66,001 | ₩66,669 | ₩65,801 | ₩66,335 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,027 | ₩66,148 | ₩65,000 | ₩66,015 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,426 | ₩64,867 | ₩63,879 | ₩64,653 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,696 | ₩66,749 | ₩63,238 | ₩63,665 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,391 | ₩68,565 | ₩66,575 | ₩66,909 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,228 | ₩68,792 | ₩66,228 | ₩68,378 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,335 | ₩66,882 | ₩65,895 | ₩66,669 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,685 | ₩68,818 | ₩65,361 | ₩65,361 | -4.84% | 85만 |
|---|