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 | ₩76,237 | ₩76,344 | ₩75,676 | ₩76,117 | -0.16% | 17.2만 |
| 2026.10.08 | ₩75,048 | ₩76,398 | ₩74,740 | ₩76,371 | +1.76% | 27.2만 |
| 2026.10.07 | ₩76,090 | ₩76,090 | ₩75,021 | ₩75,462 | -0.83% | 32.1만 |
| 2026.10.06 | ₩76,946 | ₩77,427 | ₩76,398 | ₩76,692 | -0.33% | 12.5만 |
| 2026.10.05 | ₩77,013 | ₩77,387 | ₩76,425 | ₩76,839 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,719 | ₩77,360 | ₩76,531 | ₩76,972 | +0.33% | 23.3만 |
| 2026.10.01 | ₩76,010 | ₩76,465 | ₩74,540 | ₩76,411 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,678 | ₩77,280 | ₩76,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,478 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,440 | ₩77,748 | ₩76,104 | ₩76,745 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,149 | ₩78,149 | ₩77,333 | ₩77,480 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,454 | ₩78,523 | ₩77,454 | ₩78,229 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,307 | ₩77,467 | ₩76,545 | ₩77,293 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩78,055 | ₩78,536 | ₩77,160 | ₩77,320 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,154 | ₩80,154 | ₩78,135 | ₩78,389 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩80,033 | ₩80,220 | ₩79,686 | ₩79,873 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,472 | ₩79,846 | ₩79,058 | ₩79,632 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,274 | ₩80,274 | ₩79,124 | ₩79,739 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩82,065 | ₩82,065 | ₩78,189 | ₩79,311 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,653 | ₩83,335 | ₩81,958 | ₩82,185 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,121 | ₩83,856 | ₩82,787 | ₩83,121 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,762 | ₩83,963 | ₩82,386 | ₩83,268 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,492 | ₩82,960 | ₩81,851 | ₩82,934 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,466 | ₩83,294 | ₩82,332 | ₩82,559 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,789 | ₩84,217 | ₩83,161 | ₩83,161 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,283 | ₩84,604 | ₩84,003 | ₩84,243 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,428 | ₩84,484 | ₩83,321 | ₩84,217 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,731 | ₩83,949 | ₩81,731 | ₩83,134 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩82,025 | ₩82,546 | ₩81,049 | ₩81,290 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,827 | ₩82,827 | ₩82,025 | ₩82,025 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,629 | ₩83,869 | ₩82,960 | ₩83,147 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩82,947 | ₩83,321 | ₩82,386 | ₩83,214 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,495 | ₩84,110 | ₩83,121 | ₩83,762 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,682 | ₩83,682 | ₩82,853 | ₩83,308 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,388 | ₩84,564 | ₩83,254 | ₩83,495 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,629 | ₩83,883 | ₩82,706 | ₩83,388 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,762 | ₩84,350 | ₩83,014 | ₩83,094 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,756 | ₩86,756 | ₩83,883 | ₩84,136 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,344 | ₩87,424 | ₩86,315 | ₩86,582 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,384 | ₩88,427 | ₩87,090 | ₩87,144 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,317 | ₩87,986 | ₩87,317 | ₩87,839 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,411 | ₩87,879 | ₩87,130 | ₩87,317 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,716 | ₩87,264 | ₩86,369 | ₩87,077 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩85,914 | ₩86,609 | ₩85,727 | ₩86,409 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,353 | ₩86,008 | ₩85,353 | ₩85,847 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,620 | ₩86,195 | ₩85,112 | ₩85,861 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,358 | ₩87,545 | ₩85,740 | ₩85,887 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,130 | ₩87,491 | ₩86,703 | ₩86,756 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,794 | ₩87,464 | ₩85,727 | ₩86,850 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,286 | ₩86,034 | ₩85,259 | ₩85,968 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩84,938 | ₩85,326 | ₩84,684 | ₩84,952 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,446 | ₩85,446 | ₩84,404 | ₩84,912 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,687 | ₩86,021 | ₩84,578 | ₩84,858 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩85,045 | ₩86,181 | ₩85,045 | ₩86,034 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,500 | ₩86,088 | ₩84,604 | ₩84,831 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,618 | ₩85,567 | ₩84,564 | ₩85,192 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,471 | ₩84,644 | ₩83,709 | ₩84,604 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩84,912 | ₩85,540 | ₩84,684 | ₩85,433 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,845 | ₩85,045 | ₩84,003 | ₩85,045 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩86,008 | ₩86,008 | ₩84,778 | ₩85,045 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,489 | ₩87,277 | ₩85,607 | ₩85,887 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,500 | ₩87,304 | ₩85,500 | ₩87,157 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,604 | ₩85,714 | ₩84,537 | ₩85,446 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,578 | ₩85,647 | ₩84,030 | ₩84,471 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,885 | ₩85,032 | ₩83,989 | ₩84,684 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,457 | ₩84,845 | ₩84,043 | ₩84,618 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,666 | ₩84,217 | ₩82,666 | ₩83,936 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩84,056 | ₩84,056 | ₩81,971 | ₩82,439 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,179 | ₩85,433 | ₩84,818 | ₩84,845 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,762 | ₩84,938 | ₩83,762 | ₩84,858 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩85,045 | ₩85,406 | ₩83,241 | ₩83,869 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩82,960 | ₩85,072 | ₩82,773 | ₩84,725 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,294 | ₩83,455 | ₩82,586 | ₩83,147 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,174 | ₩83,749 | ₩83,027 | ₩83,428 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,482 | ₩83,522 | ₩82,760 | ₩83,388 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,185 | ₩84,016 | ₩82,185 | ₩83,335 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,664 | ₩82,345 | ₩81,610 | ₩82,025 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,301 | ₩81,717 | ₩80,194 | ₩81,624 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,726 | ₩80,768 | ₩79,726 | ₩80,301 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,900 | ₩80,434 | ₩79,205 | ₩79,472 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,354 | ₩81,276 | ₩78,857 | ₩79,338 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,207 | ₩80,715 | ₩79,993 | ₩80,488 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩82,011 | ₩82,225 | ₩79,485 | ₩79,632 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩80,982 | ₩82,292 | ₩80,982 | ₩82,092 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩79,913 | ₩80,862 | ₩79,458 | ₩80,595 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,552 | ₩80,675 | ₩79,485 | ₩79,592 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,710 | ₩80,167 | ₩78,510 | ₩79,405 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,630 | ₩79,098 | ₩78,122 | ₩78,282 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,122 | ₩78,897 | ₩77,921 | ₩78,416 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,251 | ₩78,175 | ₩76,251 | ₩78,135 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,264 | ₩76,264 | ₩75,342 | ₩75,395 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩74,914 | ₩76,879 | ₩74,914 | ₩76,705 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩76,077 | ₩76,291 | ₩75,008 | ₩75,101 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,398 | ₩76,825 | ₩76,398 | ₩76,825 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,572 | ₩76,759 | ₩75,983 | ₩76,491 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,307 | ₩77,694 | ₩76,598 | ₩76,825 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,799 | ₩77,654 | ₩76,799 | ₩77,240 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,491 | ₩76,812 | ₩76,384 | ₩76,585 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,729 | ₩76,371 | ₩75,275 | ₩76,237 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,620 | ₩76,237 | ₩74,620 | ₩76,104 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,540 | ₩74,861 | ₩73,791 | ₩74,446 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,152 | ₩75,034 | ₩74,152 | ₩74,687 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,353 | ₩74,380 | ₩73,217 | ₩74,059 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,286 | ₩74,994 | ₩74,286 | ₩74,527 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩75,021 | ₩75,075 | ₩73,631 | ₩73,685 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,556 | ₩75,703 | ₩74,259 | ₩75,422 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩76,999 | ₩76,999 | ₩75,222 | ₩75,462 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,253 | ₩77,307 | ₩76,612 | ₩76,852 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,349 | ₩78,616 | ₩76,946 | ₩77,106 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,349 | ₩79,124 | ₩78,349 | ₩78,443 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩76,919 | ₩77,895 | ₩76,879 | ₩77,614 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,454 | ₩77,761 | ₩76,558 | ₩76,732 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,336 | ₩78,683 | ₩77,788 | ₩77,921 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,719 | ₩78,763 | ₩76,719 | ₩78,443 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,788 | ₩78,215 | ₩76,839 | ₩77,200 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,443 | ₩78,857 | ₩77,761 | ₩78,002 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,852 | ₩78,202 | ₩76,852 | ₩77,828 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,363 | ₩78,363 | ₩76,638 | ₩76,825 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,109 | ₩78,683 | ₩77,387 | ₩78,429 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,817 | ₩79,017 | ₩77,774 | ₩78,002 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,643 | ₩79,632 | ₩78,309 | ₩78,443 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,601 | ₩78,924 | ₩77,601 | ₩78,683 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,160 | ₩78,911 | ₩77,160 | ₩78,055 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,812 | ₩77,387 | ₩76,438 | ₩76,572 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,240 | ₩77,668 | ₩76,398 | ₩77,120 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩77,053 | ₩77,400 | ₩76,291 | ₩77,053 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩76,037 | ₩77,347 | ₩75,703 | ₩77,293 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,520 | ₩77,520 | ₩76,478 | ₩76,572 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,810 | ₩77,761 | ₩75,810 | ₩77,520 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩75,997 | ₩76,932 | ₩75,823 | ₩76,251 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,471 | ₩74,219 | ₩73,404 | ₩73,952 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩73,096 | ₩73,885 | ₩73,016 | ₩73,805 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,613 | ₩73,217 | ₩71,212 | ₩73,163 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,508 | ₩73,377 | ₩72,375 | ₩72,802 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,851 | ₩72,254 | ₩70,383 | ₩71,960 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,196 | ₩70,397 | ₩69,461 | ₩69,755 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,677 | ₩70,691 | ₩69,488 | ₩69,675 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,610 | ₩71,332 | ₩70,530 | ₩70,945 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,586 | ₩72,201 | ₩70,450 | ₩71,265 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,568 | ₩71,853 | ₩69,568 | ₩71,105 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩70,985 | ₩71,626 | ₩70,303 | ₩70,383 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,488 | ₩69,662 | ₩68,753 | ₩69,461 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,672 | ₩69,849 | ₩68,004 | ₩69,327 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,514 | ₩70,303 | ₩68,993 | ₩69,060 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,103 | ₩70,570 | ₩69,528 | ₩69,795 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,129 | ₩70,691 | ₩69,648 | ₩69,662 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,530 | ₩70,945 | ₩69,220 | ₩69,274 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,822 | ₩70,664 | ₩69,635 | ₩70,009 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,827 | ₩72,041 | ₩70,610 | ₩71,279 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,228 | ₩73,644 | ₩71,386 | ₩72,121 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,439 | ₩72,655 | ₩69,742 | ₩72,281 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,642 | ₩72,695 | ₩71,038 | ₩72,468 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,700 | ₩75,168 | ₩73,885 | ₩74,580 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,689 | ₩75,703 | ₩74,887 | ₩75,462 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,139 | ₩75,903 | ₩73,604 | ₩75,195 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,885 | ₩76,344 | ₩73,497 | ₩75,877 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,788 | ₩77,788 | ₩74,393 | ₩75,088 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,229 | ₩79,886 | ₩78,068 | ₩78,951 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,240 | ₩78,189 | ₩77,053 | ₩77,962 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩76,946 | ₩77,414 | ₩76,010 | ₩76,678 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,782 | ₩81,143 | ₩76,812 | ₩77,280 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩79,913 | ₩80,982 | ₩79,258 | ₩80,982 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,301 | ₩80,474 | ₩79,258 | ₩80,047 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,314 | ₩81,410 | ₩80,127 | ₩80,862 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,113 | ₩81,129 | ₩79,806 | ₩80,060 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,352 | ₩80,167 | ₩78,496 | ₩79,712 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,185 | ₩82,813 | ₩78,857 | ₩79,739 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,441 | ₩84,056 | ₩81,316 | ₩81,757 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩83,054 | ₩83,869 | ₩82,038 | ₩83,081 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,629 | ₩84,243 | ₩83,361 | ₩83,361 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,121 | ₩84,257 | ₩83,121 | ₩83,963 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩81,958 | ₩82,573 | ₩81,370 | ₩82,359 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,249 | ₩83,335 | ₩81,249 | ₩82,319 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,164 | ₩80,915 | ₩79,164 | ₩80,835 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,547 | ₩79,271 | ₩77,267 | ₩79,044 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,186 | ₩77,841 | ₩76,745 | ₩77,547 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,906 | ₩77,614 | ₩76,491 | ₩77,614 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,120 | ₩77,120 | ₩76,077 | ₩76,505 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,759 | ₩77,307 | ₩76,652 | ₩77,213 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,344 | ₩76,906 | ₩76,064 | ₩76,558 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,507 | ₩77,520 | ₩76,064 | ₩76,224 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,550 | ₩79,445 | ₩77,761 | ₩77,908 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,224 | ₩78,937 | ₩76,224 | ₩78,536 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,663 | ₩76,946 | ₩75,422 | ₩75,970 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,478 | ₩77,066 | ₩76,090 | ₩76,505 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,435 | ₩76,678 | ₩75,435 | ₩76,237 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,794 | ₩75,582 | ₩74,406 | ₩75,342 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,810 | ₩76,184 | ₩74,887 | ₩75,048 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,729 | ₩76,090 | ₩75,208 | ₩75,703 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,427 | ₩77,654 | ₩76,585 | ₩76,612 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩76,050 | ₩77,921 | ₩76,050 | ₩77,240 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩77,039 | ₩77,133 | ₩75,890 | ₩76,237 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩75,983 | ₩77,267 | ₩75,930 | ₩77,146 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,486 | ₩76,906 | ₩74,486 | ₩76,171 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,791 | ₩74,901 | ₩73,163 | ₩74,593 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,567 | ₩74,567 | ₩73,685 | ₩73,711 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩74,994 | ₩74,994 | ₩74,299 | ₩74,406 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,556 | ₩75,689 | ₩74,740 | ₩74,807 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,582 | ₩75,729 | ₩75,182 | ₩75,556 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,315 | ₩75,743 | ₩75,048 | ₩75,516 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,502 | ₩75,796 | ₩75,195 | ₩75,195 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,861 | ₩75,729 | ₩74,861 | ₩75,609 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,660 | ₩75,088 | ₩74,607 | ₩74,861 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩74,941 | ₩75,382 | ₩74,233 | ₩74,607 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,420 | ₩75,128 | ₩74,380 | ₩74,660 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,714 | ₩74,714 | ₩73,791 | ₩74,206 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,636 | ₩75,877 | ₩74,994 | ₩75,195 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,770 | ₩75,770 | ₩74,807 | ₩75,155 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,580 | ₩75,796 | ₩74,580 | ₩75,449 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,348 | ₩75,021 | ₩72,348 | ₩74,781 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,867 | ₩72,923 | ₩71,867 | ₩72,241 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,827 | ₩72,375 | ₩71,626 | ₩71,894 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,706 | ₩72,174 | ₩71,653 | ₩71,773 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,265 | ₩72,148 | ₩71,265 | ₩71,867 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩69,929 | ₩71,519 | ₩69,929 | ₩71,493 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩70,049 | ₩70,330 | ₩69,675 | ₩69,809 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩69,033 | ₩70,370 | ₩69,033 | ₩69,969 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,434 | ₩69,675 | ₩69,180 | ₩69,341 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,274 | ₩69,942 | ₩69,274 | ₩69,341 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,205 | ₩69,862 | ₩68,205 | ₩69,461 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,871 | ₩68,124 | ₩67,309 | ₩67,924 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,427 | ₩68,405 | ₩66,240 | ₩67,884 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,841 | ₩67,697 | ₩65,812 | ₩66,013 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,598 | ₩66,374 | ₩65,558 | ₩66,253 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,623 | ₩65,973 | ₩64,355 | ₩65,478 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩67,028 | ₩67,028 | ₩64,716 | ₩64,930 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,828 | ₩67,363 | ₩66,267 | ₩67,135 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,657 | ₩68,205 | ₩66,895 | ₩67,109 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,723 | ₩68,860 | ₩67,723 | ₩68,004 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,697 | ₩68,098 | ₩67,189 | ₩67,617 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,429 | ₩67,951 | ₩66,935 | ₩67,603 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩66,053 | ₩67,216 | ₩65,732 | ₩67,216 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,333 | ₩66,868 | ₩65,799 | ₩66,267 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,892 | ₩66,948 | ₩65,491 | ₩66,454 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,638 | ₩66,253 | ₩65,197 | ₩65,892 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩65,973 | ₩66,146 | ₩65,197 | ₩66,133 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,545 | ₩66,400 | ₩65,157 | ₩66,253 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,572 | ₩66,975 | ₩65,572 | ₩65,946 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩65,933 | ₩66,815 | ₩65,304 | ₩65,625 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,841 | ₩66,935 | ₩66,146 | ₩66,387 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,416 | ₩67,563 | ₩66,628 | ₩66,962 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,828 | ₩67,510 | ₩66,828 | ₩67,256 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,253 | ₩66,494 | ₩65,812 | ₩66,213 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,480 | ₩66,841 | ₩65,852 | ₩66,093 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩66,080 | ₩66,748 | ₩65,879 | ₩66,414 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,104 | ₩66,227 | ₩65,077 | ₩66,093 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,502 | ₩64,943 | ₩63,954 | ₩64,730 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,775 | ₩66,828 | ₩63,313 | ₩63,741 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,472 | ₩68,646 | ₩66,654 | ₩66,988 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,307 | ₩68,873 | ₩66,307 | ₩68,459 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,414 | ₩66,962 | ₩65,973 | ₩66,748 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,766 | ₩68,900 | ₩65,438 | ₩65,438 | -4.84% | 85만 |
|---|