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 | ₩76,134 | ₩76,241 | ₩75,574 | ₩76,014 | -0.16% | 17.2만 |
| 2026.10.08 | ₩74,946 | ₩76,294 | ₩74,639 | ₩76,268 | +1.76% | 27.2만 |
| 2026.10.07 | ₩75,987 | ₩75,987 | ₩74,920 | ₩75,360 | -0.83% | 32.1만 |
| 2026.10.06 | ₩76,842 | ₩77,322 | ₩76,294 | ₩76,588 | -0.33% | 12.5만 |
| 2026.10.05 | ₩76,908 | ₩77,282 | ₩76,321 | ₩76,735 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,615 | ₩77,255 | ₩76,428 | ₩76,868 | +0.33% | 23.3만 |
| 2026.10.01 | ₩75,907 | ₩76,361 | ₩74,439 | ₩76,308 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,575 | ₩77,175 | ₩76,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,374 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,335 | ₩77,642 | ₩76,001 | ₩76,641 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,043 | ₩78,043 | ₩77,229 | ₩77,375 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,349 | ₩78,417 | ₩77,349 | ₩78,123 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,202 | ₩77,362 | ₩76,441 | ₩77,189 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩77,949 | ₩78,430 | ₩77,055 | ₩77,215 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,045 | ₩80,045 | ₩78,029 | ₩78,283 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩79,925 | ₩80,112 | ₩79,578 | ₩79,765 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,364 | ₩79,738 | ₩78,950 | ₩79,524 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,165 | ₩80,165 | ₩79,017 | ₩79,631 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩81,954 | ₩81,954 | ₩78,083 | ₩79,204 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,541 | ₩83,222 | ₩81,847 | ₩82,074 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,008 | ₩83,742 | ₩82,674 | ₩83,008 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,649 | ₩83,849 | ₩82,274 | ₩83,155 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,381 | ₩82,848 | ₩81,740 | ₩82,821 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,354 | ₩83,182 | ₩82,221 | ₩82,448 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,675 | ₩84,103 | ₩83,048 | ₩83,048 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,169 | ₩84,490 | ₩83,889 | ₩84,129 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,315 | ₩84,370 | ₩83,208 | ₩84,103 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,620 | ₩83,836 | ₩81,620 | ₩83,021 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩81,914 | ₩82,434 | ₩80,939 | ₩81,179 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,714 | ₩82,714 | ₩81,914 | ₩81,914 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,515 | ₩83,756 | ₩82,848 | ₩83,035 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩82,835 | ₩83,208 | ₩82,274 | ₩83,102 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,382 | ₩83,996 | ₩83,008 | ₩83,649 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,569 | ₩83,569 | ₩82,741 | ₩83,195 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,275 | ₩84,450 | ₩83,142 | ₩83,382 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,515 | ₩83,769 | ₩82,594 | ₩83,275 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,649 | ₩84,236 | ₩82,901 | ₩82,981 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,639 | ₩86,639 | ₩83,769 | ₩84,023 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,226 | ₩87,306 | ₩86,198 | ₩86,465 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,266 | ₩88,307 | ₩86,972 | ₩87,026 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,199 | ₩87,867 | ₩87,199 | ₩87,720 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,293 | ₩87,760 | ₩87,012 | ₩87,199 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,599 | ₩87,146 | ₩86,252 | ₩86,959 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩85,798 | ₩86,492 | ₩85,611 | ₩86,292 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,237 | ₩85,891 | ₩85,237 | ₩85,731 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,504 | ₩86,078 | ₩84,997 | ₩85,744 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,239 | ₩87,426 | ₩85,624 | ₩85,771 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,012 | ₩87,373 | ₩86,585 | ₩86,639 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,678 | ₩87,346 | ₩85,611 | ₩86,732 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,170 | ₩85,918 | ₩85,144 | ₩85,851 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩84,823 | ₩85,210 | ₩84,570 | ₩84,837 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,331 | ₩85,331 | ₩84,289 | ₩84,797 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,571 | ₩85,905 | ₩84,463 | ₩84,743 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩84,930 | ₩86,065 | ₩84,930 | ₩85,918 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,384 | ₩85,971 | ₩84,490 | ₩84,717 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,503 | ₩85,451 | ₩84,450 | ₩85,077 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,356 | ₩84,530 | ₩83,595 | ₩84,490 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩84,797 | ₩85,424 | ₩84,570 | ₩85,317 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,730 | ₩84,930 | ₩83,889 | ₩84,930 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩85,891 | ₩85,891 | ₩84,663 | ₩84,930 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,372 | ₩87,159 | ₩85,491 | ₩85,771 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,384 | ₩87,186 | ₩85,384 | ₩87,039 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,490 | ₩85,598 | ₩84,423 | ₩85,331 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,463 | ₩85,531 | ₩83,916 | ₩84,356 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,770 | ₩84,917 | ₩83,876 | ₩84,570 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,343 | ₩84,730 | ₩83,929 | ₩84,503 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,554 | ₩84,103 | ₩82,554 | ₩83,822 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩83,942 | ₩83,942 | ₩81,860 | ₩82,327 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,064 | ₩85,317 | ₩84,703 | ₩84,730 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,649 | ₩84,823 | ₩83,649 | ₩84,743 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩84,930 | ₩85,291 | ₩83,128 | ₩83,756 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩82,848 | ₩84,957 | ₩82,661 | ₩84,610 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,182 | ₩83,342 | ₩82,474 | ₩83,035 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,061 | ₩83,635 | ₩82,915 | ₩83,315 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,368 | ₩83,409 | ₩82,648 | ₩83,275 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,074 | ₩83,902 | ₩82,074 | ₩83,222 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,553 | ₩82,234 | ₩81,500 | ₩81,914 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,192 | ₩81,607 | ₩80,085 | ₩81,513 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,618 | ₩80,659 | ₩79,618 | ₩80,192 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,791 | ₩80,325 | ₩79,097 | ₩79,364 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,245 | ₩81,166 | ₩78,750 | ₩79,231 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,098 | ₩80,606 | ₩79,885 | ₩80,379 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩81,900 | ₩82,114 | ₩79,378 | ₩79,524 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩80,873 | ₩82,181 | ₩80,873 | ₩81,980 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩79,805 | ₩80,752 | ₩79,351 | ₩80,485 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,444 | ₩80,566 | ₩79,378 | ₩79,484 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,603 | ₩80,058 | ₩78,403 | ₩79,297 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,523 | ₩78,991 | ₩78,016 | ₩78,176 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,016 | ₩78,790 | ₩77,816 | ₩78,310 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,147 | ₩78,070 | ₩76,147 | ₩78,029 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,161 | ₩76,161 | ₩75,240 | ₩75,293 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩74,813 | ₩76,775 | ₩74,813 | ₩76,601 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩75,974 | ₩76,188 | ₩74,906 | ₩75,000 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,294 | ₩76,721 | ₩76,294 | ₩76,721 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,468 | ₩76,655 | ₩75,881 | ₩76,388 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,202 | ₩77,589 | ₩76,495 | ₩76,721 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,695 | ₩77,549 | ₩76,695 | ₩77,135 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,388 | ₩76,708 | ₩76,281 | ₩76,481 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,627 | ₩76,268 | ₩75,173 | ₩76,134 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,519 | ₩76,134 | ₩74,519 | ₩76,001 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,439 | ₩74,759 | ₩73,692 | ₩74,346 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,052 | ₩74,933 | ₩74,052 | ₩74,586 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,252 | ₩74,279 | ₩73,118 | ₩73,958 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,185 | ₩74,893 | ₩74,185 | ₩74,426 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩74,920 | ₩74,973 | ₩73,531 | ₩73,585 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,453 | ₩75,600 | ₩74,159 | ₩75,320 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩76,895 | ₩76,895 | ₩75,120 | ₩75,360 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,149 | ₩77,202 | ₩76,508 | ₩76,748 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,243 | ₩78,510 | ₩76,842 | ₩77,002 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,243 | ₩79,017 | ₩78,243 | ₩78,336 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩76,815 | ₩77,789 | ₩76,775 | ₩77,509 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,349 | ₩77,656 | ₩76,454 | ₩76,628 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,230 | ₩78,577 | ₩77,682 | ₩77,816 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,615 | ₩78,657 | ₩76,615 | ₩78,336 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,682 | ₩78,110 | ₩76,735 | ₩77,095 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,336 | ₩78,750 | ₩77,656 | ₩77,896 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,748 | ₩78,096 | ₩76,748 | ₩77,722 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,256 | ₩78,256 | ₩76,535 | ₩76,721 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,003 | ₩78,577 | ₩77,282 | ₩78,323 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,710 | ₩78,910 | ₩77,669 | ₩77,896 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,537 | ₩79,524 | ₩78,203 | ₩78,336 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,496 | ₩78,817 | ₩77,496 | ₩78,577 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,055 | ₩78,804 | ₩77,055 | ₩77,949 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,708 | ₩77,282 | ₩76,334 | ₩76,468 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,135 | ₩77,562 | ₩76,294 | ₩77,015 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩76,948 | ₩77,295 | ₩76,188 | ₩76,948 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩75,934 | ₩77,242 | ₩75,600 | ₩77,189 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,416 | ₩77,416 | ₩76,374 | ₩76,468 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,707 | ₩77,656 | ₩75,707 | ₩77,416 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩75,894 | ₩76,828 | ₩75,720 | ₩76,147 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,371 | ₩74,119 | ₩73,304 | ₩73,852 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩72,997 | ₩73,785 | ₩72,917 | ₩73,705 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,516 | ₩73,118 | ₩71,115 | ₩73,064 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,410 | ₩73,278 | ₩72,277 | ₩72,704 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,755 | ₩72,157 | ₩70,288 | ₩71,863 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,101 | ₩70,301 | ₩69,367 | ₩69,661 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,582 | ₩70,595 | ₩69,394 | ₩69,581 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,515 | ₩71,236 | ₩70,435 | ₩70,849 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,489 | ₩72,103 | ₩70,355 | ₩71,169 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,474 | ₩71,756 | ₩69,474 | ₩71,009 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩70,889 | ₩71,529 | ₩70,208 | ₩70,288 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,394 | ₩69,567 | ₩68,660 | ₩69,367 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,579 | ₩69,754 | ₩67,912 | ₩69,233 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,420 | ₩70,208 | ₩68,900 | ₩68,967 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,008 | ₩70,475 | ₩69,434 | ₩69,701 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,034 | ₩70,595 | ₩69,554 | ₩69,567 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,435 | ₩70,849 | ₩69,127 | ₩69,180 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,727 | ₩70,568 | ₩69,540 | ₩69,914 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,729 | ₩71,943 | ₩70,515 | ₩71,182 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,130 | ₩73,545 | ₩71,289 | ₩72,023 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,342 | ₩72,557 | ₩69,647 | ₩72,183 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,544 | ₩72,597 | ₩70,942 | ₩72,370 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,599 | ₩75,066 | ₩73,785 | ₩74,479 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,587 | ₩75,600 | ₩74,786 | ₩75,360 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,039 | ₩75,800 | ₩73,505 | ₩75,093 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,785 | ₩76,241 | ₩73,398 | ₩75,774 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,682 | ₩77,682 | ₩74,292 | ₩74,986 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,123 | ₩79,778 | ₩77,963 | ₩78,844 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,135 | ₩78,083 | ₩76,948 | ₩77,856 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩76,842 | ₩77,309 | ₩75,907 | ₩76,575 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,672 | ₩81,033 | ₩76,708 | ₩77,175 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩79,805 | ₩80,873 | ₩79,151 | ₩80,873 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,192 | ₩80,365 | ₩79,151 | ₩79,938 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,205 | ₩81,300 | ₩80,018 | ₩80,752 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,005 | ₩81,019 | ₩79,698 | ₩79,952 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,244 | ₩80,058 | ₩78,390 | ₩79,604 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,074 | ₩82,701 | ₩78,750 | ₩79,631 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,328 | ₩83,942 | ₩81,206 | ₩81,647 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩82,941 | ₩83,756 | ₩81,927 | ₩82,968 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,515 | ₩84,129 | ₩83,248 | ₩83,248 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,008 | ₩84,143 | ₩83,008 | ₩83,849 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩81,847 | ₩82,461 | ₩81,260 | ₩82,247 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,139 | ₩83,222 | ₩81,139 | ₩82,207 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,057 | ₩80,806 | ₩79,057 | ₩80,726 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,442 | ₩79,164 | ₩77,162 | ₩78,937 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,082 | ₩77,736 | ₩76,641 | ₩77,442 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,802 | ₩77,509 | ₩76,388 | ₩77,509 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,015 | ₩77,015 | ₩75,974 | ₩76,401 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,655 | ₩77,202 | ₩76,548 | ₩77,109 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,241 | ₩76,802 | ₩75,961 | ₩76,454 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,402 | ₩77,416 | ₩75,961 | ₩76,121 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,443 | ₩79,338 | ₩77,656 | ₩77,803 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,121 | ₩78,830 | ₩76,121 | ₩78,430 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,560 | ₩76,842 | ₩75,320 | ₩75,867 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,374 | ₩76,962 | ₩75,987 | ₩76,401 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,333 | ₩76,575 | ₩75,333 | ₩76,134 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,693 | ₩75,480 | ₩74,306 | ₩75,240 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,707 | ₩76,081 | ₩74,786 | ₩74,946 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,627 | ₩75,987 | ₩75,106 | ₩75,600 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,322 | ₩77,549 | ₩76,481 | ₩76,508 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩75,947 | ₩77,816 | ₩75,947 | ₩77,135 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩76,935 | ₩77,028 | ₩75,787 | ₩76,134 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩75,881 | ₩77,162 | ₩75,827 | ₩77,042 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,386 | ₩76,802 | ₩74,386 | ₩76,067 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,692 | ₩74,799 | ₩73,064 | ₩74,492 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,466 | ₩74,466 | ₩73,585 | ₩73,611 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩74,893 | ₩74,893 | ₩74,199 | ₩74,306 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,453 | ₩75,587 | ₩74,639 | ₩74,706 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,480 | ₩75,627 | ₩75,080 | ₩75,453 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,213 | ₩75,640 | ₩74,946 | ₩75,413 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,400 | ₩75,694 | ₩75,093 | ₩75,093 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,759 | ₩75,627 | ₩74,759 | ₩75,507 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,559 | ₩74,986 | ₩74,506 | ₩74,759 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩74,839 | ₩75,280 | ₩74,132 | ₩74,506 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,319 | ₩75,026 | ₩74,279 | ₩74,559 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,613 | ₩74,613 | ₩73,692 | ₩74,105 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,534 | ₩75,774 | ₩74,893 | ₩75,093 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,667 | ₩75,667 | ₩74,706 | ₩75,053 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,479 | ₩75,694 | ₩74,479 | ₩75,347 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,250 | ₩74,920 | ₩72,250 | ₩74,679 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,770 | ₩72,824 | ₩71,770 | ₩72,143 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,729 | ₩72,277 | ₩71,529 | ₩71,796 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,609 | ₩72,077 | ₩71,556 | ₩71,676 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,169 | ₩72,050 | ₩71,169 | ₩71,770 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩69,834 | ₩71,422 | ₩69,834 | ₩71,396 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩69,954 | ₩70,235 | ₩69,581 | ₩69,714 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩68,940 | ₩70,275 | ₩68,940 | ₩69,874 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,340 | ₩69,581 | ₩69,087 | ₩69,247 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,180 | ₩69,847 | ₩69,180 | ₩69,247 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,112 | ₩69,767 | ₩68,112 | ₩69,367 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,779 | ₩68,032 | ₩67,218 | ₩67,832 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,337 | ₩68,313 | ₩66,150 | ₩67,792 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,751 | ₩67,605 | ₩65,723 | ₩65,923 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,510 | ₩66,284 | ₩65,469 | ₩66,164 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,535 | ₩65,883 | ₩64,268 | ₩65,389 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩66,938 | ₩66,938 | ₩64,629 | ₩64,842 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,738 | ₩67,271 | ₩66,177 | ₩67,044 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,565 | ₩68,112 | ₩66,804 | ₩67,018 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,632 | ₩68,766 | ₩67,632 | ₩67,912 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,605 | ₩68,006 | ₩67,098 | ₩67,525 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,338 | ₩67,859 | ₩66,844 | ₩67,512 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩65,963 | ₩67,125 | ₩65,643 | ₩67,125 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,244 | ₩66,778 | ₩65,710 | ₩66,177 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,803 | ₩66,858 | ₩65,403 | ₩66,364 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,550 | ₩66,164 | ₩65,109 | ₩65,803 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩65,883 | ₩66,057 | ₩65,109 | ₩66,043 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,456 | ₩66,310 | ₩65,069 | ₩66,164 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,483 | ₩66,884 | ₩65,483 | ₩65,857 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩65,843 | ₩66,724 | ₩65,216 | ₩65,536 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,751 | ₩66,844 | ₩66,057 | ₩66,297 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,325 | ₩67,472 | ₩66,537 | ₩66,871 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,738 | ₩67,418 | ₩66,738 | ₩67,165 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,164 | ₩66,404 | ₩65,723 | ₩66,124 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,390 | ₩66,751 | ₩65,763 | ₩66,003 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩65,990 | ₩66,657 | ₩65,790 | ₩66,324 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,016 | ₩66,137 | ₩64,989 | ₩66,003 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,415 | ₩64,856 | ₩63,868 | ₩64,642 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,684 | ₩66,738 | ₩63,227 | ₩63,654 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,379 | ₩68,553 | ₩66,564 | ₩66,898 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,217 | ₩68,780 | ₩66,217 | ₩68,366 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,324 | ₩66,871 | ₩65,883 | ₩66,657 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,673 | ₩68,806 | ₩65,349 | ₩65,349 | -4.84% | 85만 |
|---|