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 | ₩76,330 | ₩76,437 | ₩75,768 | ₩76,209 | -0.16% | 17.2만 |
| 2026.10.08 | ₩75,139 | ₩76,490 | ₩74,831 | ₩76,464 | +1.76% | 27.2만 |
| 2026.10.07 | ₩76,183 | ₩76,183 | ₩75,112 | ₩75,554 | -0.83% | 32.1만 |
| 2026.10.06 | ₩77,039 | ₩77,521 | ₩76,490 | ₩76,785 | -0.33% | 12.5만 |
| 2026.10.05 | ₩77,106 | ₩77,481 | ₩76,517 | ₩76,932 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,812 | ₩77,454 | ₩76,624 | ₩77,066 | +0.33% | 23.3만 |
| 2026.10.01 | ₩76,102 | ₩76,557 | ₩74,630 | ₩76,504 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,771 | ₩77,374 | ₩76,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,571 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,534 | ₩77,842 | ₩76,196 | ₩76,838 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,243 | ₩78,243 | ₩77,427 | ₩77,574 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,548 | ₩78,618 | ₩77,548 | ₩78,324 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,400 | ₩77,561 | ₩76,638 | ₩77,387 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩78,150 | ₩78,631 | ₩77,253 | ₩77,414 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,251 | ₩80,251 | ₩78,230 | ₩78,484 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩80,130 | ₩80,318 | ₩79,782 | ₩79,970 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,568 | ₩79,943 | ₩79,153 | ₩79,729 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,371 | ₩80,371 | ₩79,220 | ₩79,836 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩82,164 | ₩82,164 | ₩78,284 | ₩79,408 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,753 | ₩83,436 | ₩82,057 | ₩82,285 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,221 | ₩83,957 | ₩82,887 | ₩83,221 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,864 | ₩84,064 | ₩82,485 | ₩83,369 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,592 | ₩83,061 | ₩81,950 | ₩83,034 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,566 | ₩83,395 | ₩82,432 | ₩82,659 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,891 | ₩84,319 | ₩83,262 | ₩83,262 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,386 | ₩84,707 | ₩84,105 | ₩84,345 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,529 | ₩84,586 | ₩83,422 | ₩84,319 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,830 | ₩84,051 | ₩81,830 | ₩83,235 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩82,124 | ₩82,646 | ₩81,147 | ₩81,388 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,927 | ₩82,927 | ₩82,124 | ₩82,124 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,730 | ₩83,971 | ₩83,061 | ₩83,248 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩83,047 | ₩83,422 | ₩82,485 | ₩83,315 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,596 | ₩84,212 | ₩83,221 | ₩83,864 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,783 | ₩83,783 | ₩82,954 | ₩83,409 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,489 | ₩84,667 | ₩83,355 | ₩83,596 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,730 | ₩83,984 | ₩82,807 | ₩83,489 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,864 | ₩84,453 | ₩83,114 | ₩83,195 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,861 | ₩86,861 | ₩83,984 | ₩84,238 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,450 | ₩87,530 | ₩86,420 | ₩86,687 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,490 | ₩88,534 | ₩87,196 | ₩87,249 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,423 | ₩88,092 | ₩87,423 | ₩87,945 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,517 | ₩87,985 | ₩87,236 | ₩87,423 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,821 | ₩87,370 | ₩86,473 | ₩87,182 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩86,018 | ₩86,714 | ₩85,831 | ₩86,513 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,456 | ₩86,112 | ₩85,456 | ₩85,951 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,724 | ₩86,299 | ₩85,215 | ₩85,965 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,463 | ₩87,651 | ₩85,844 | ₩85,991 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,236 | ₩87,597 | ₩86,808 | ₩86,861 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,898 | ₩87,571 | ₩85,831 | ₩86,955 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,389 | ₩86,139 | ₩85,363 | ₩86,072 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩85,041 | ₩85,429 | ₩84,787 | ₩85,055 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,550 | ₩85,550 | ₩84,506 | ₩85,015 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,791 | ₩86,125 | ₩84,680 | ₩84,961 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩85,148 | ₩86,286 | ₩85,148 | ₩86,139 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,603 | ₩86,192 | ₩84,707 | ₩84,934 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,720 | ₩85,670 | ₩84,667 | ₩85,296 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,573 | ₩84,747 | ₩83,810 | ₩84,707 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩85,015 | ₩85,644 | ₩84,787 | ₩85,536 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,948 | ₩85,148 | ₩84,105 | ₩85,148 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩86,112 | ₩86,112 | ₩84,881 | ₩85,148 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,594 | ₩87,383 | ₩85,710 | ₩85,991 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,603 | ₩87,410 | ₩85,603 | ₩87,263 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,707 | ₩85,817 | ₩84,640 | ₩85,550 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,680 | ₩85,751 | ₩84,131 | ₩84,573 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,988 | ₩85,135 | ₩84,091 | ₩84,787 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,560 | ₩84,948 | ₩84,145 | ₩84,720 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,766 | ₩84,319 | ₩82,766 | ₩84,038 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩84,158 | ₩84,158 | ₩82,071 | ₩82,539 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,282 | ₩85,536 | ₩84,921 | ₩84,948 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,864 | ₩85,041 | ₩83,864 | ₩84,961 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩85,148 | ₩85,510 | ₩83,342 | ₩83,971 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩83,061 | ₩85,175 | ₩82,873 | ₩84,827 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,395 | ₩83,556 | ₩82,686 | ₩83,248 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,275 | ₩83,850 | ₩83,128 | ₩83,529 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,583 | ₩83,623 | ₩82,860 | ₩83,489 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,285 | ₩84,118 | ₩82,285 | ₩83,436 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,763 | ₩82,445 | ₩81,709 | ₩82,124 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,398 | ₩81,816 | ₩80,291 | ₩81,723 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,822 | ₩80,866 | ₩79,822 | ₩80,398 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,996 | ₩80,532 | ₩79,301 | ₩79,568 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,451 | ₩81,375 | ₩78,953 | ₩79,434 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,304 | ₩80,813 | ₩80,090 | ₩80,585 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩82,111 | ₩82,325 | ₩79,582 | ₩79,729 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩81,080 | ₩82,392 | ₩81,080 | ₩82,191 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩80,010 | ₩80,960 | ₩79,555 | ₩80,692 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,648 | ₩80,773 | ₩79,582 | ₩79,689 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,805 | ₩80,264 | ₩78,605 | ₩79,501 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,725 | ₩79,193 | ₩78,217 | ₩78,377 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,217 | ₩78,993 | ₩78,016 | ₩78,511 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,343 | ₩78,270 | ₩76,343 | ₩78,230 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,357 | ₩76,357 | ₩75,433 | ₩75,487 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩75,005 | ₩76,972 | ₩75,005 | ₩76,798 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩76,169 | ₩76,383 | ₩75,099 | ₩75,192 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,490 | ₩76,919 | ₩76,490 | ₩76,919 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,664 | ₩76,852 | ₩76,076 | ₩76,584 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,400 | ₩77,788 | ₩76,691 | ₩76,919 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,892 | ₩77,748 | ₩76,892 | ₩77,333 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,584 | ₩76,905 | ₩76,477 | ₩76,678 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,821 | ₩76,464 | ₩75,366 | ₩76,330 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,711 | ₩76,330 | ₩74,711 | ₩76,196 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,630 | ₩74,951 | ₩73,881 | ₩74,537 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,242 | ₩75,125 | ₩74,242 | ₩74,777 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,443 | ₩74,470 | ₩73,305 | ₩74,149 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,376 | ₩75,085 | ₩74,376 | ₩74,617 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩75,112 | ₩75,166 | ₩73,720 | ₩73,774 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,647 | ₩75,795 | ₩74,349 | ₩75,513 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩77,093 | ₩77,093 | ₩75,313 | ₩75,554 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,347 | ₩77,400 | ₩76,704 | ₩76,945 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,444 | ₩78,712 | ₩77,039 | ₩77,200 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,444 | ₩79,220 | ₩78,444 | ₩78,538 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩77,012 | ₩77,989 | ₩76,972 | ₩77,708 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,548 | ₩77,855 | ₩76,651 | ₩76,825 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,431 | ₩78,779 | ₩77,882 | ₩78,016 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,812 | ₩78,859 | ₩76,812 | ₩78,538 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,882 | ₩78,310 | ₩76,932 | ₩77,293 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,538 | ₩78,953 | ₩77,855 | ₩78,096 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,945 | ₩78,297 | ₩76,945 | ₩77,922 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,457 | ₩78,457 | ₩76,731 | ₩76,919 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,203 | ₩78,779 | ₩77,481 | ₩78,524 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,912 | ₩79,113 | ₩77,869 | ₩78,096 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,739 | ₩79,729 | ₩78,404 | ₩78,538 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,695 | ₩79,020 | ₩77,695 | ₩78,779 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,253 | ₩79,006 | ₩77,253 | ₩78,150 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,905 | ₩77,481 | ₩76,531 | ₩76,664 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,333 | ₩77,762 | ₩76,490 | ₩77,213 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩77,146 | ₩77,494 | ₩76,383 | ₩77,146 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩76,129 | ₩77,440 | ₩75,795 | ₩77,387 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,614 | ₩77,614 | ₩76,571 | ₩76,664 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,902 | ₩77,855 | ₩75,902 | ₩77,614 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩76,089 | ₩77,026 | ₩75,915 | ₩76,343 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,560 | ₩74,309 | ₩73,493 | ₩74,042 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩73,185 | ₩73,975 | ₩73,105 | ₩73,894 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,700 | ₩73,305 | ₩71,298 | ₩73,252 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,596 | ₩73,466 | ₩72,462 | ₩72,891 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,937 | ₩72,342 | ₩70,469 | ₩72,048 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,281 | ₩70,482 | ₩69,545 | ₩69,840 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,763 | ₩70,776 | ₩69,572 | ₩69,759 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,696 | ₩71,419 | ₩70,616 | ₩71,031 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,673 | ₩72,288 | ₩70,535 | ₩71,352 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,652 | ₩71,941 | ₩69,652 | ₩71,191 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩71,071 | ₩71,713 | ₩70,388 | ₩70,469 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,572 | ₩69,746 | ₩68,836 | ₩69,545 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,756 | ₩69,933 | ₩68,087 | ₩69,411 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,599 | ₩70,388 | ₩69,077 | ₩69,144 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,188 | ₩70,656 | ₩69,612 | ₩69,880 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,214 | ₩70,776 | ₩69,733 | ₩69,746 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,616 | ₩71,031 | ₩69,304 | ₩69,358 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,907 | ₩70,750 | ₩69,719 | ₩70,094 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,914 | ₩72,128 | ₩70,696 | ₩71,365 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,315 | ₩73,734 | ₩71,472 | ₩72,208 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,526 | ₩72,743 | ₩69,826 | ₩72,369 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,730 | ₩72,784 | ₩71,124 | ₩72,556 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,791 | ₩75,259 | ₩73,975 | ₩74,670 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,781 | ₩75,795 | ₩74,978 | ₩75,554 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,229 | ₩75,995 | ₩73,694 | ₩75,286 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,975 | ₩76,437 | ₩73,587 | ₩75,968 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,882 | ₩77,882 | ₩74,483 | ₩75,179 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,324 | ₩79,983 | ₩78,163 | ₩79,046 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,333 | ₩78,284 | ₩77,146 | ₩78,056 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩77,039 | ₩77,507 | ₩76,102 | ₩76,771 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,880 | ₩81,241 | ₩76,905 | ₩77,374 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩80,010 | ₩81,080 | ₩79,354 | ₩81,080 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,398 | ₩80,572 | ₩79,354 | ₩80,144 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,411 | ₩81,509 | ₩80,224 | ₩80,960 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,211 | ₩81,228 | ₩79,903 | ₩80,157 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,448 | ₩80,264 | ₩78,591 | ₩79,809 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,285 | ₩82,914 | ₩78,953 | ₩79,836 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,543 | ₩84,158 | ₩81,415 | ₩81,856 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩83,155 | ₩83,971 | ₩82,137 | ₩83,181 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,730 | ₩84,345 | ₩83,462 | ₩83,462 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,221 | ₩84,359 | ₩83,221 | ₩84,064 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩82,057 | ₩82,673 | ₩81,468 | ₩82,459 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,348 | ₩83,436 | ₩81,348 | ₩82,419 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,260 | ₩81,013 | ₩79,260 | ₩80,933 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,641 | ₩79,367 | ₩77,360 | ₩79,140 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,280 | ₩77,936 | ₩76,838 | ₩77,641 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,999 | ₩77,708 | ₩76,584 | ₩77,708 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,213 | ₩77,213 | ₩76,169 | ₩76,597 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,852 | ₩77,400 | ₩76,745 | ₩77,307 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,437 | ₩76,999 | ₩76,156 | ₩76,651 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,601 | ₩77,614 | ₩76,156 | ₩76,316 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,645 | ₩79,541 | ₩77,855 | ₩78,003 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,316 | ₩79,033 | ₩76,316 | ₩78,631 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,754 | ₩77,039 | ₩75,513 | ₩76,062 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,571 | ₩77,159 | ₩76,183 | ₩76,597 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,527 | ₩76,771 | ₩75,527 | ₩76,330 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,885 | ₩75,674 | ₩74,496 | ₩75,433 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,902 | ₩76,276 | ₩74,978 | ₩75,139 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,821 | ₩76,183 | ₩75,299 | ₩75,795 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,521 | ₩77,748 | ₩76,678 | ₩76,704 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩76,142 | ₩78,016 | ₩76,142 | ₩77,333 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩77,133 | ₩77,226 | ₩75,982 | ₩76,330 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩76,076 | ₩77,360 | ₩76,022 | ₩77,240 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,577 | ₩76,999 | ₩74,577 | ₩76,263 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,881 | ₩74,992 | ₩73,252 | ₩74,684 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,657 | ₩74,657 | ₩73,774 | ₩73,801 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩75,085 | ₩75,085 | ₩74,389 | ₩74,496 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,647 | ₩75,781 | ₩74,831 | ₩74,898 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,674 | ₩75,821 | ₩75,273 | ₩75,647 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,406 | ₩75,835 | ₩75,139 | ₩75,607 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,594 | ₩75,888 | ₩75,286 | ₩75,286 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,951 | ₩75,821 | ₩74,951 | ₩75,701 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,751 | ₩75,179 | ₩74,697 | ₩74,951 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩75,032 | ₩75,473 | ₩74,323 | ₩74,697 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,510 | ₩75,219 | ₩74,470 | ₩74,751 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,804 | ₩74,804 | ₩73,881 | ₩74,296 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,728 | ₩75,968 | ₩75,085 | ₩75,286 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,861 | ₩75,861 | ₩74,898 | ₩75,246 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,670 | ₩75,888 | ₩74,670 | ₩75,540 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,436 | ₩75,112 | ₩72,436 | ₩74,871 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,954 | ₩73,011 | ₩71,954 | ₩72,329 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,914 | ₩72,462 | ₩71,713 | ₩71,981 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,793 | ₩72,262 | ₩71,740 | ₩71,860 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,352 | ₩72,235 | ₩71,352 | ₩71,954 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩70,014 | ₩71,606 | ₩70,014 | ₩71,579 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩70,134 | ₩70,415 | ₩69,759 | ₩69,893 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩69,117 | ₩70,455 | ₩69,117 | ₩70,054 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,518 | ₩69,759 | ₩69,264 | ₩69,425 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,358 | ₩70,027 | ₩69,358 | ₩69,425 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,287 | ₩69,947 | ₩68,287 | ₩69,545 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,953 | ₩68,207 | ₩67,391 | ₩68,006 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,508 | ₩68,488 | ₩66,320 | ₩67,966 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,922 | ₩67,779 | ₩65,892 | ₩66,093 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,678 | ₩66,454 | ₩65,638 | ₩66,334 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,701 | ₩66,053 | ₩64,433 | ₩65,557 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩67,110 | ₩67,110 | ₩64,795 | ₩65,009 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,909 | ₩67,444 | ₩66,347 | ₩67,217 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,739 | ₩68,287 | ₩66,976 | ₩67,190 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,806 | ₩68,943 | ₩67,806 | ₩68,087 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,779 | ₩68,180 | ₩67,270 | ₩67,699 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,511 | ₩68,033 | ₩67,016 | ₩67,685 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩66,133 | ₩67,297 | ₩65,812 | ₩67,297 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,414 | ₩66,949 | ₩65,879 | ₩66,347 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,972 | ₩67,029 | ₩65,571 | ₩66,534 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,718 | ₩66,334 | ₩65,276 | ₩65,972 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩66,053 | ₩66,227 | ₩65,276 | ₩66,213 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,624 | ₩66,481 | ₩65,236 | ₩66,334 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,651 | ₩67,056 | ₩65,651 | ₩66,026 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩66,012 | ₩66,896 | ₩65,383 | ₩65,705 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,922 | ₩67,016 | ₩66,227 | ₩66,467 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,498 | ₩67,645 | ₩66,708 | ₩67,043 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,909 | ₩67,591 | ₩66,909 | ₩67,337 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,334 | ₩66,574 | ₩65,892 | ₩66,293 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,561 | ₩66,922 | ₩65,932 | ₩66,173 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩66,160 | ₩66,829 | ₩65,959 | ₩66,494 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,183 | ₩66,307 | ₩65,156 | ₩66,173 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,581 | ₩65,022 | ₩64,032 | ₩64,808 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,855 | ₩66,909 | ₩63,390 | ₩63,818 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,555 | ₩68,729 | ₩66,735 | ₩67,070 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,387 | ₩68,956 | ₩66,387 | ₩68,542 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,494 | ₩67,043 | ₩66,053 | ₩66,829 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,849 | ₩68,983 | ₩65,517 | ₩65,517 | -4.84% | 85만 |
|---|