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 | ₩76,313 | ₩76,420 | ₩75,751 | ₩76,192 | -0.16% | 17.2만 |
| 2026.10.08 | ₩75,122 | ₩76,473 | ₩74,814 | ₩76,446 | +1.76% | 27.2만 |
| 2026.10.07 | ₩76,166 | ₩76,166 | ₩75,095 | ₩75,537 | -0.83% | 32.1만 |
| 2026.10.06 | ₩77,022 | ₩77,503 | ₩76,473 | ₩76,768 | -0.33% | 12.5만 |
| 2026.10.05 | ₩77,089 | ₩77,463 | ₩76,500 | ₩76,915 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,794 | ₩77,436 | ₩76,607 | ₩77,049 | +0.33% | 23.3만 |
| 2026.10.01 | ₩76,085 | ₩76,540 | ₩74,614 | ₩76,487 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,754 | ₩77,356 | ₩76,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,553 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,517 | ₩77,824 | ₩76,179 | ₩76,821 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩78,226 | ₩78,226 | ₩77,410 | ₩77,557 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,530 | ₩78,600 | ₩77,530 | ₩78,306 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,383 | ₩77,544 | ₩76,620 | ₩77,370 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩78,132 | ₩78,614 | ₩77,236 | ₩77,396 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩80,233 | ₩80,233 | ₩78,212 | ₩78,467 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩80,112 | ₩80,300 | ₩79,764 | ₩79,952 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,550 | ₩79,925 | ₩79,136 | ₩79,711 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,353 | ₩80,353 | ₩79,202 | ₩79,818 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩82,146 | ₩82,146 | ₩78,266 | ₩79,390 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,734 | ₩83,417 | ₩82,039 | ₩82,266 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩83,203 | ₩83,939 | ₩82,868 | ₩83,203 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,845 | ₩84,046 | ₩82,467 | ₩83,350 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,574 | ₩83,042 | ₩81,932 | ₩83,015 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,547 | ₩83,377 | ₩82,413 | ₩82,641 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,872 | ₩84,300 | ₩83,243 | ₩83,243 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,367 | ₩84,688 | ₩84,086 | ₩84,327 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,510 | ₩84,567 | ₩83,403 | ₩84,300 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,811 | ₩84,032 | ₩81,811 | ₩83,216 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩82,106 | ₩82,627 | ₩81,129 | ₩81,370 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,908 | ₩82,908 | ₩82,106 | ₩82,106 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,711 | ₩83,952 | ₩83,042 | ₩83,230 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩83,029 | ₩83,403 | ₩82,467 | ₩83,296 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,577 | ₩84,193 | ₩83,203 | ₩83,845 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,765 | ₩83,765 | ₩82,935 | ₩83,390 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,470 | ₩84,648 | ₩83,337 | ₩83,577 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,711 | ₩83,965 | ₩82,788 | ₩83,470 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,845 | ₩84,434 | ₩83,096 | ₩83,176 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,842 | ₩86,842 | ₩83,965 | ₩84,220 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,430 | ₩87,511 | ₩86,400 | ₩86,668 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,471 | ₩88,514 | ₩87,176 | ₩87,230 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,404 | ₩88,073 | ₩87,404 | ₩87,925 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,497 | ₩87,966 | ₩87,216 | ₩87,404 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,802 | ₩87,350 | ₩86,454 | ₩87,163 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩85,999 | ₩86,695 | ₩85,812 | ₩86,494 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,437 | ₩86,093 | ₩85,437 | ₩85,932 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,705 | ₩86,280 | ₩85,196 | ₩85,945 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,444 | ₩87,631 | ₩85,825 | ₩85,972 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩87,216 | ₩87,578 | ₩86,788 | ₩86,842 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,879 | ₩87,551 | ₩85,812 | ₩86,935 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,370 | ₩86,119 | ₩85,343 | ₩86,052 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩85,022 | ₩85,410 | ₩84,768 | ₩85,036 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,531 | ₩85,531 | ₩84,487 | ₩84,996 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,771 | ₩86,106 | ₩84,661 | ₩84,942 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩85,129 | ₩86,267 | ₩85,129 | ₩86,119 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,584 | ₩86,173 | ₩84,688 | ₩84,915 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,701 | ₩85,651 | ₩84,648 | ₩85,276 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,554 | ₩84,728 | ₩83,791 | ₩84,688 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩84,996 | ₩85,624 | ₩84,768 | ₩85,517 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,929 | ₩85,129 | ₩84,086 | ₩85,129 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩86,093 | ₩86,093 | ₩84,862 | ₩85,129 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,574 | ₩87,364 | ₩85,691 | ₩85,972 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,584 | ₩87,390 | ₩85,584 | ₩87,243 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,688 | ₩85,798 | ₩84,621 | ₩85,531 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,661 | ₩85,731 | ₩84,113 | ₩84,554 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,969 | ₩85,116 | ₩84,072 | ₩84,768 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,541 | ₩84,929 | ₩84,126 | ₩84,701 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,748 | ₩84,300 | ₩82,748 | ₩84,019 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩84,139 | ₩84,139 | ₩82,052 | ₩82,520 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,263 | ₩85,517 | ₩84,902 | ₩84,929 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,845 | ₩85,022 | ₩83,845 | ₩84,942 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩85,129 | ₩85,491 | ₩83,323 | ₩83,952 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩83,042 | ₩85,156 | ₩82,855 | ₩84,808 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,377 | ₩83,537 | ₩82,668 | ₩83,230 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,256 | ₩83,832 | ₩83,109 | ₩83,510 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,564 | ₩83,604 | ₩82,842 | ₩83,470 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,266 | ₩84,099 | ₩82,266 | ₩83,417 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,744 | ₩82,427 | ₩81,691 | ₩82,106 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,380 | ₩81,798 | ₩80,273 | ₩81,704 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,805 | ₩80,848 | ₩79,805 | ₩80,380 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,978 | ₩80,514 | ₩79,283 | ₩79,550 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,433 | ₩81,356 | ₩78,935 | ₩79,417 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,286 | ₩80,795 | ₩80,072 | ₩80,567 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩82,092 | ₩82,306 | ₩79,564 | ₩79,711 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩81,062 | ₩82,373 | ₩81,062 | ₩82,173 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩79,992 | ₩80,942 | ₩79,537 | ₩80,674 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,631 | ₩80,754 | ₩79,564 | ₩79,671 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,788 | ₩80,246 | ₩78,587 | ₩79,483 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,707 | ₩79,176 | ₩78,199 | ₩78,360 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩78,199 | ₩78,975 | ₩77,998 | ₩78,493 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,326 | ₩78,253 | ₩76,326 | ₩78,212 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,339 | ₩76,339 | ₩75,416 | ₩75,470 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩74,988 | ₩76,955 | ₩74,988 | ₩76,781 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩76,152 | ₩76,366 | ₩75,082 | ₩75,175 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,473 | ₩76,901 | ₩76,473 | ₩76,901 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,647 | ₩76,834 | ₩76,058 | ₩76,567 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,383 | ₩77,771 | ₩76,674 | ₩76,901 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,875 | ₩77,731 | ₩76,875 | ₩77,316 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,567 | ₩76,888 | ₩76,460 | ₩76,661 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,804 | ₩76,446 | ₩75,349 | ₩76,313 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,694 | ₩76,313 | ₩74,694 | ₩76,179 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,614 | ₩74,935 | ₩73,864 | ₩74,520 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,226 | ₩75,109 | ₩74,226 | ₩74,761 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,426 | ₩74,453 | ₩73,289 | ₩74,132 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,359 | ₩75,068 | ₩74,359 | ₩74,600 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩75,095 | ₩75,149 | ₩73,704 | ₩73,757 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,630 | ₩75,778 | ₩74,333 | ₩75,497 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩77,075 | ₩77,075 | ₩75,296 | ₩75,537 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,329 | ₩77,383 | ₩76,687 | ₩76,928 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,427 | ₩78,694 | ₩77,022 | ₩77,182 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,427 | ₩79,202 | ₩78,427 | ₩78,520 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩76,995 | ₩77,972 | ₩76,955 | ₩77,691 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,530 | ₩77,838 | ₩76,634 | ₩76,808 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,413 | ₩78,761 | ₩77,865 | ₩77,998 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,794 | ₩78,841 | ₩76,794 | ₩78,520 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,865 | ₩78,293 | ₩76,915 | ₩77,276 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,520 | ₩78,935 | ₩77,838 | ₩78,079 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,928 | ₩78,279 | ₩76,928 | ₩77,905 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,440 | ₩78,440 | ₩76,714 | ₩76,901 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩78,186 | ₩78,761 | ₩77,463 | ₩78,507 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,895 | ₩79,095 | ₩77,851 | ₩78,079 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,721 | ₩79,711 | ₩78,386 | ₩78,520 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,677 | ₩79,002 | ₩77,677 | ₩78,761 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,236 | ₩78,988 | ₩77,236 | ₩78,132 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,888 | ₩77,463 | ₩76,513 | ₩76,647 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,316 | ₩77,744 | ₩76,473 | ₩77,196 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩77,129 | ₩77,477 | ₩76,366 | ₩77,129 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩76,112 | ₩77,423 | ₩75,778 | ₩77,370 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,597 | ₩77,597 | ₩76,553 | ₩76,647 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,885 | ₩77,838 | ₩75,885 | ₩77,597 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩76,072 | ₩77,008 | ₩75,898 | ₩76,326 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,543 | ₩74,292 | ₩73,476 | ₩74,025 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩73,169 | ₩73,958 | ₩73,088 | ₩73,878 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,684 | ₩73,289 | ₩71,282 | ₩73,236 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,580 | ₩73,450 | ₩72,446 | ₩72,874 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,921 | ₩72,326 | ₩70,453 | ₩72,031 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,265 | ₩70,466 | ₩69,530 | ₩69,824 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,747 | ₩70,760 | ₩69,556 | ₩69,744 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,680 | ₩71,403 | ₩70,600 | ₩71,015 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,657 | ₩72,272 | ₩70,520 | ₩71,336 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,637 | ₩71,924 | ₩69,637 | ₩71,175 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩71,055 | ₩71,697 | ₩70,372 | ₩70,453 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,556 | ₩69,730 | ₩68,821 | ₩69,530 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,740 | ₩69,918 | ₩68,071 | ₩69,396 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,583 | ₩70,372 | ₩69,061 | ₩69,128 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩70,172 | ₩70,640 | ₩69,597 | ₩69,864 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩70,199 | ₩70,760 | ₩69,717 | ₩69,730 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,600 | ₩71,015 | ₩69,289 | ₩69,342 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,891 | ₩70,734 | ₩69,704 | ₩70,078 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,898 | ₩72,112 | ₩70,680 | ₩71,349 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,299 | ₩73,717 | ₩71,456 | ₩72,192 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,510 | ₩72,727 | ₩69,811 | ₩72,353 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,714 | ₩72,767 | ₩71,108 | ₩72,540 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,774 | ₩75,242 | ₩73,958 | ₩74,654 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,764 | ₩75,778 | ₩74,961 | ₩75,537 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩74,212 | ₩75,978 | ₩73,677 | ₩75,269 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,958 | ₩76,420 | ₩73,570 | ₩75,951 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,865 | ₩77,865 | ₩74,466 | ₩75,162 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,306 | ₩79,965 | ₩78,146 | ₩79,029 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,316 | ₩78,266 | ₩77,129 | ₩78,039 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩77,022 | ₩77,490 | ₩76,085 | ₩76,754 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,861 | ₩81,223 | ₩76,888 | ₩77,356 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩79,992 | ₩81,062 | ₩79,336 | ₩81,062 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,380 | ₩80,554 | ₩79,336 | ₩80,126 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,393 | ₩81,490 | ₩80,206 | ₩80,942 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩80,193 | ₩81,209 | ₩79,885 | ₩80,139 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,430 | ₩80,246 | ₩78,574 | ₩79,791 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,266 | ₩82,895 | ₩78,935 | ₩79,818 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,524 | ₩84,139 | ₩81,397 | ₩81,838 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩83,136 | ₩83,952 | ₩82,119 | ₩83,163 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,711 | ₩84,327 | ₩83,444 | ₩83,444 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩83,203 | ₩84,340 | ₩83,203 | ₩84,046 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩82,039 | ₩82,654 | ₩81,450 | ₩82,440 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,330 | ₩83,417 | ₩81,330 | ₩82,400 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,243 | ₩80,995 | ₩79,243 | ₩80,915 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,624 | ₩79,350 | ₩77,343 | ₩79,122 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,263 | ₩77,918 | ₩76,821 | ₩77,624 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,982 | ₩77,691 | ₩76,567 | ₩77,691 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩77,196 | ₩77,196 | ₩76,152 | ₩76,580 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,834 | ₩77,383 | ₩76,727 | ₩77,289 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,420 | ₩76,982 | ₩76,139 | ₩76,634 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,584 | ₩77,597 | ₩76,139 | ₩76,299 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,627 | ₩79,524 | ₩77,838 | ₩77,985 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,299 | ₩79,015 | ₩76,299 | ₩78,614 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,737 | ₩77,022 | ₩75,497 | ₩76,045 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,553 | ₩77,142 | ₩76,166 | ₩76,580 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,510 | ₩76,754 | ₩75,510 | ₩76,313 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,868 | ₩75,657 | ₩74,480 | ₩75,416 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,885 | ₩76,259 | ₩74,961 | ₩75,122 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,804 | ₩76,166 | ₩75,283 | ₩75,778 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,503 | ₩77,731 | ₩76,661 | ₩76,687 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩76,125 | ₩77,998 | ₩76,125 | ₩77,316 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩77,115 | ₩77,209 | ₩75,965 | ₩76,313 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩76,058 | ₩77,343 | ₩76,005 | ₩77,222 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,560 | ₩76,982 | ₩74,560 | ₩76,246 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,864 | ₩74,975 | ₩73,236 | ₩74,667 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,640 | ₩74,640 | ₩73,757 | ₩73,784 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩75,068 | ₩75,068 | ₩74,373 | ₩74,480 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,630 | ₩75,764 | ₩74,814 | ₩74,881 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,657 | ₩75,804 | ₩75,256 | ₩75,630 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,390 | ₩75,818 | ₩75,122 | ₩75,590 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,577 | ₩75,871 | ₩75,269 | ₩75,269 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,935 | ₩75,804 | ₩74,935 | ₩75,684 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,734 | ₩75,162 | ₩74,680 | ₩74,935 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩75,015 | ₩75,456 | ₩74,306 | ₩74,680 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,493 | ₩75,202 | ₩74,453 | ₩74,734 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,787 | ₩74,787 | ₩73,864 | ₩74,279 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,711 | ₩75,951 | ₩75,068 | ₩75,269 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,844 | ₩75,844 | ₩74,881 | ₩75,229 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,654 | ₩75,871 | ₩74,654 | ₩75,523 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,419 | ₩75,095 | ₩72,419 | ₩74,854 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,938 | ₩72,995 | ₩71,938 | ₩72,312 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,898 | ₩72,446 | ₩71,697 | ₩71,965 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,777 | ₩72,246 | ₩71,724 | ₩71,844 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,336 | ₩72,219 | ₩71,336 | ₩71,938 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩69,998 | ₩71,590 | ₩69,998 | ₩71,563 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩70,118 | ₩70,399 | ₩69,744 | ₩69,877 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩69,102 | ₩70,439 | ₩69,102 | ₩70,038 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,503 | ₩69,744 | ₩69,249 | ₩69,409 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,342 | ₩70,011 | ₩69,342 | ₩69,409 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,272 | ₩69,931 | ₩68,272 | ₩69,530 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,938 | ₩68,192 | ₩67,376 | ₩67,991 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,493 | ₩68,473 | ₩66,305 | ₩67,951 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,907 | ₩67,764 | ₩65,877 | ₩66,078 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,663 | ₩66,439 | ₩65,623 | ₩66,319 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,686 | ₩66,038 | ₩64,419 | ₩65,543 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩67,095 | ₩67,095 | ₩64,780 | ₩64,994 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,894 | ₩67,429 | ₩66,332 | ₩67,202 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,723 | ₩68,272 | ₩66,961 | ₩67,175 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,790 | ₩68,928 | ₩67,790 | ₩68,071 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,764 | ₩68,165 | ₩67,255 | ₩67,683 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,496 | ₩68,018 | ₩67,001 | ₩67,670 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩66,118 | ₩67,282 | ₩65,797 | ₩67,282 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,399 | ₩66,934 | ₩65,864 | ₩66,332 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,957 | ₩67,014 | ₩65,556 | ₩66,519 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,703 | ₩66,319 | ₩65,262 | ₩65,957 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩66,038 | ₩66,212 | ₩65,262 | ₩66,198 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,610 | ₩66,466 | ₩65,222 | ₩66,319 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,636 | ₩67,041 | ₩65,636 | ₩66,011 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩65,998 | ₩66,881 | ₩65,369 | ₩65,690 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,907 | ₩67,001 | ₩66,212 | ₩66,452 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,483 | ₩67,630 | ₩66,693 | ₩67,028 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,894 | ₩67,576 | ₩66,894 | ₩67,322 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,319 | ₩66,560 | ₩65,877 | ₩66,279 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,546 | ₩66,907 | ₩65,917 | ₩66,158 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩66,145 | ₩66,814 | ₩65,944 | ₩66,479 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩65,168 | ₩66,292 | ₩65,141 | ₩66,158 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,566 | ₩65,008 | ₩64,018 | ₩64,794 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,840 | ₩66,894 | ₩63,375 | ₩63,803 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,540 | ₩68,714 | ₩66,720 | ₩67,055 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,372 | ₩68,941 | ₩66,372 | ₩68,526 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,479 | ₩67,028 | ₩66,038 | ₩66,814 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,834 | ₩68,968 | ₩65,503 | ₩65,503 | -4.84% | 85만 |
|---|