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 | ₩76,090 | ₩76,197 | ₩75,530 | ₩75,970 | -0.16% | 17.2만 |
| 2026.10.08 | ₩74,903 | ₩76,250 | ₩74,596 | ₩76,224 | +1.76% | 27.2만 |
| 2026.10.07 | ₩75,943 | ₩75,943 | ₩74,876 | ₩75,317 | -0.83% | 32.1만 |
| 2026.10.06 | ₩76,797 | ₩77,277 | ₩76,250 | ₩76,544 | -0.33% | 12.5만 |
| 2026.10.05 | ₩76,864 | ₩77,237 | ₩76,277 | ₩76,691 | -0.23% | 26.4만 |
| 2026.10.02 | ₩76,570 | ₩77,211 | ₩76,384 | ₩76,824 | +0.33% | 23.3만 |
| 2026.10.01 | ₩75,863 | ₩76,317 | ₩74,396 | ₩76,264 | +0.53% | 35.3만 |
| 2026.09.30 | ₩76,530 | ₩77,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,330 |
| -0.26% |
| 24.4만 |
| 2026.09.29 | ₩77,291 | ₩77,598 | ₩75,957 | ₩76,597 | -0.90% | 25.1만 |
|---|
| 2026.09.28 | ₩77,998 | ₩77,998 | ₩77,184 | ₩77,331 | -0.86% | 15만 |
|---|
| 2026.09.25 | ₩77,304 | ₩78,371 | ₩77,304 | ₩78,078 | +1.00% | 21.1만 |
|---|
| 2026.09.24 | ₩77,157 | ₩77,317 | ₩76,397 | ₩77,144 | -0.02% | 25.7만 |
|---|
| 2026.09.23 | ₩77,904 | ₩78,385 | ₩77,011 | ₩77,171 | -0.94% | 13.6만 |
|---|
| 2026.09.22 | ₩79,999 | ₩79,999 | ₩77,984 | ₩78,238 | -2.20% | 13.3만 |
|---|
| 2026.09.21 | ₩79,879 | ₩80,065 | ₩79,532 | ₩79,719 | -0.20% | 7.8만 |
|---|
| 2026.09.18 | ₩79,318 | ₩79,692 | ₩78,905 | ₩79,479 | +0.20% | 7.4만 |
|---|
| 2026.09.17 | ₩80,119 | ₩80,119 | ₩78,972 | ₩79,585 | -0.67% | 17.4만 |
|---|
| 2026.09.16 | ₩81,906 | ₩81,906 | ₩78,038 | ₩79,158 | -3.36% | 25.2만 |
|---|
| 2026.09.15 | ₩82,493 | ₩83,174 | ₩81,800 | ₩82,026 | -0.57% | 23.4만 |
|---|
| 2026.09.14 | ₩82,960 | ₩83,694 | ₩82,627 | ₩82,960 | 0.00% | 11.5만 |
|---|
| 2026.09.11 | ₩83,601 | ₩83,801 | ₩82,227 | ₩83,107 | -0.59% | 10만 |
|---|
| 2026.09.10 | ₩82,333 | ₩82,800 | ₩81,693 | ₩82,773 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩82,307 | ₩83,134 | ₩82,173 | ₩82,400 | +0.11% | 10만 |
|---|
| 2026.09.08 | ₩83,627 | ₩84,054 | ₩83,000 | ₩83,000 | -0.75% | 10.6만 |
|---|
| 2026.09.04 | ₩84,121 | ₩84,441 | ₩83,841 | ₩84,081 | -0.05% | 6만 |
|---|
| 2026.09.03 | ₩83,267 | ₩84,321 | ₩83,160 | ₩84,054 | +0.95% | 13.1만 |
|---|
| 2026.09.02 | ₩81,573 | ₩83,787 | ₩81,573 | ₩82,974 | +1.72% | 28.1만 |
|---|
| 2026.09.01 | ₩81,866 | ₩82,387 | ₩80,893 | ₩81,133 | -0.90% | 15.4만 |
|---|
| 2026.08.31 | ₩82,667 | ₩82,667 | ₩81,866 | ₩81,866 | -0.97% | 12.4만 |
|---|
| 2026.08.28 | ₩83,467 | ₩83,707 | ₩82,800 | ₩82,987 | -0.58% | 10.1만 |
|---|
| 2026.08.27 | ₩82,787 | ₩83,160 | ₩82,227 | ₩83,054 | +0.32% | 18.9만 |
|---|
| 2026.08.26 | ₩83,334 | ₩83,947 | ₩82,960 | ₩83,601 | +0.32% | 15.2만 |
|---|
| 2026.08.25 | ₩83,520 | ₩83,520 | ₩82,693 | ₩83,147 | -0.45% | 19.6만 |
|---|
| 2026.08.24 | ₩83,227 | ₩84,401 | ₩83,094 | ₩83,334 | +0.13% | 23.8만 |
|---|
| 2026.08.21 | ₩83,467 | ₩83,721 | ₩82,547 | ₩83,227 | -0.29% | 14.8만 |
|---|
| 2026.08.20 | ₩83,601 | ₩84,187 | ₩82,853 | ₩82,934 | -0.80% | 12.6만 |
|---|
| 2026.08.19 | ₩86,589 | ₩86,589 | ₩83,721 | ₩83,974 | -3.02% | 13.1만 |
|---|
| 2026.08.18 | ₩87,176 | ₩87,256 | ₩86,148 | ₩86,415 | -0.87% | 7.8만 |
|---|
| 2026.08.17 | ₩87,216 | ₩88,256 | ₩86,922 | ₩86,975 | -0.28% | 8.5만 |
|---|
| 2026.08.14 | ₩87,149 | ₩87,816 | ₩87,149 | ₩87,669 | +0.60% | 7.4만 |
|---|
| 2026.08.13 | ₩87,242 | ₩87,709 | ₩86,962 | ₩87,149 | -0.11% | 26.6만 |
|---|
| 2026.08.12 | ₩86,549 | ₩87,096 | ₩86,202 | ₩86,909 | +0.42% | 18만 |
|---|
| 2026.08.11 | ₩85,748 | ₩86,442 | ₩85,561 | ₩86,242 | +0.58% | 5.6만 |
|---|
| 2026.08.10 | ₩85,188 | ₩85,842 | ₩85,188 | ₩85,682 | +0.58% | 10.7만 |
|---|
| 2026.08.07 | ₩85,455 | ₩86,028 | ₩84,948 | ₩85,695 | +0.28% | 11.5만 |
|---|
| 2026.08.06 | ₩87,189 | ₩87,376 | ₩85,575 | ₩85,722 | -1.68% | 13.8만 |
|---|
| 2026.08.05 | ₩86,962 | ₩87,322 | ₩86,535 | ₩86,589 | -0.43% | 8.4만 |
|---|
| 2026.08.04 | ₩85,628 | ₩87,296 | ₩85,561 | ₩86,682 | +1.23% | 15.3만 |
|---|
| 2026.08.03 | ₩85,121 | ₩85,868 | ₩85,095 | ₩85,802 | +0.80% | 16.4만 |
|---|
| 2026.07.31 | ₩84,774 | ₩85,161 | ₩84,521 | ₩84,788 | +0.02% | 7.7만 |
|---|
| 2026.07.30 | ₩85,281 | ₩85,281 | ₩84,241 | ₩84,748 | -0.63% | 7.4만 |
|---|
| 2026.07.29 | ₩85,521 | ₩85,855 | ₩84,414 | ₩84,694 | -0.97% | 7.3만 |
|---|
| 2026.07.28 | ₩84,881 | ₩86,015 | ₩84,881 | ₩85,868 | +1.16% | 8.8만 |
|---|
| 2026.07.27 | ₩85,335 | ₩85,922 | ₩84,441 | ₩84,668 | -0.78% | 8.9만 |
|---|
| 2026.07.24 | ₩84,454 | ₩85,401 | ₩84,401 | ₩85,028 | +0.68% | 7.7만 |
|---|
| 2026.07.23 | ₩84,308 | ₩84,481 | ₩83,547 | ₩84,441 | +0.16% | 16.1만 |
|---|
| 2026.07.22 | ₩84,748 | ₩85,375 | ₩84,521 | ₩85,268 | +0.61% | 18.1만 |
|---|
| 2026.07.21 | ₩84,681 | ₩84,881 | ₩83,841 | ₩84,881 | +0.24% | 26.4만 |
|---|
| 2026.07.20 | ₩85,842 | ₩85,842 | ₩84,614 | ₩84,881 | -1.12% | 13.4만 |
|---|
| 2026.07.17 | ₩86,322 | ₩87,109 | ₩85,441 | ₩85,722 | -0.70% | 16만 |
|---|
| 2026.07.16 | ₩85,335 | ₩87,136 | ₩85,335 | ₩86,989 | +1.94% | 20.4만 |
|---|
| 2026.07.15 | ₩84,441 | ₩85,548 | ₩84,374 | ₩85,281 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩84,414 | ₩85,481 | ₩83,867 | ₩84,308 | -0.13% | 24.1만 |
|---|
| 2026.07.13 | ₩84,721 | ₩84,868 | ₩83,827 | ₩84,521 | -0.24% | 13.7만 |
|---|
| 2026.07.10 | ₩84,294 | ₩84,681 | ₩83,881 | ₩84,454 | +0.19% | 12.3만 |
|---|
| 2026.07.09 | ₩82,507 | ₩84,054 | ₩82,507 | ₩83,774 | +1.54% | 24.8만 |
|---|
| 2026.07.08 | ₩83,894 | ₩83,894 | ₩81,813 | ₩82,280 | -1.92% | 39.3만 |
|---|
| 2026.07.07 | ₩85,015 | ₩85,268 | ₩84,654 | ₩84,681 | -0.39% | 7.5만 |
|---|
| 2026.07.06 | ₩83,601 | ₩84,774 | ₩83,601 | ₩84,694 | +1.31% | 6.4만 |
|---|
| 2026.07.02 | ₩84,881 | ₩85,241 | ₩83,080 | ₩83,707 | -1.38% | 16.2만 |
|---|
| 2026.07.01 | ₩82,800 | ₩84,908 | ₩82,613 | ₩84,561 | +2.13% | 27.8만 |
|---|
| 2026.06.30 | ₩83,134 | ₩83,294 | ₩82,427 | ₩82,987 | -0.18% | 65.8만 |
|---|
| 2026.06.29 | ₩83,014 | ₩83,587 | ₩82,867 | ₩83,267 | +0.31% | 13.1만 |
|---|
| 2026.06.26 | ₩83,320 | ₩83,360 | ₩82,600 | ₩83,227 | -0.11% | 32.6만 |
|---|
| 2026.06.25 | ₩82,026 | ₩83,854 | ₩82,026 | ₩83,174 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩81,506 | ₩82,187 | ₩81,453 | ₩81,866 | +0.44% | 13만 |
|---|
| 2026.06.23 | ₩80,146 | ₩81,560 | ₩80,039 | ₩81,466 | +1.65% | 8.7만 |
|---|
| 2026.06.22 | ₩79,572 | ₩80,612 | ₩79,572 | ₩80,146 | +0.72% | 13만 |
|---|
| 2026.06.18 | ₩79,745 | ₩80,279 | ₩79,052 | ₩79,318 | -0.54% | 21.4만 |
|---|
| 2026.06.17 | ₩80,199 | ₩81,119 | ₩78,705 | ₩79,185 | -1.26% | 24.1만 |
|---|
| 2026.06.16 | ₩80,052 | ₩80,559 | ₩79,839 | ₩80,332 | +0.35% | 10.3만 |
|---|
| 2026.06.15 | ₩81,853 | ₩82,066 | ₩79,332 | ₩79,479 | -2.90% | 14.8만 |
|---|
| 2026.06.12 | ₩80,826 | ₩82,133 | ₩80,826 | ₩81,933 | +1.37% | 15.4만 |
|---|
| 2026.06.11 | ₩79,759 | ₩80,706 | ₩79,305 | ₩80,439 | +0.85% | 14.2만 |
|---|
| 2026.06.10 | ₩79,398 | ₩80,519 | ₩79,332 | ₩79,439 | +0.05% | 16.2만 |
|---|
| 2026.06.09 | ₩78,558 | ₩80,012 | ₩78,358 | ₩79,252 | +0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩78,478 | ₩78,945 | ₩77,971 | ₩78,131 | -0.44% | 9.2만 |
|---|
| 2026.06.05 | ₩77,971 | ₩78,745 | ₩77,771 | ₩78,265 | +0.38% | 12.1만 |
|---|
| 2026.06.04 | ₩76,104 | ₩78,024 | ₩76,104 | ₩77,984 | +2.47% | 9.7만 |
|---|
| 2026.06.03 | ₩76,117 | ₩76,117 | ₩75,196 | ₩75,250 | -1.14% | 21.9만 |
|---|
| 2026.06.02 | ₩74,770 | ₩76,731 | ₩74,770 | ₩76,557 | +2.39% | 24.3만 |
|---|
| 2026.06.01 | ₩75,930 | ₩76,144 | ₩74,863 | ₩74,956 | -1.28% | 12.2만 |
|---|
| 2026.05.29 | ₩76,250 | ₩76,677 | ₩76,250 | ₩76,677 | +0.56% | 8.9만 |
|---|
| 2026.05.28 | ₩76,424 | ₩76,610 | ₩75,837 | ₩76,344 | -0.10% | 7.3만 |
|---|
| 2026.05.27 | ₩77,157 | ₩77,544 | ₩76,450 | ₩76,677 | -0.62% | 9.9만 |
|---|
| 2026.05.26 | ₩76,650 | ₩77,504 | ₩76,650 | ₩77,091 | +0.57% | 10만 |
|---|
| 2026.05.22 | ₩76,344 | ₩76,664 | ₩76,237 | ₩76,437 | +0.12% | 7만 |
|---|
| 2026.05.21 | ₩75,583 | ₩76,224 | ₩75,130 | ₩76,090 | +0.67% | 12.2만 |
|---|
| 2026.05.20 | ₩74,476 | ₩76,090 | ₩74,476 | ₩75,957 | +1.99% | 8.1만 |
|---|
| 2026.05.19 | ₩74,396 | ₩74,716 | ₩73,649 | ₩74,303 | -0.13% | 8.3만 |
|---|
| 2026.05.18 | ₩74,009 | ₩74,890 | ₩74,009 | ₩74,543 | +0.72% | 12만 |
|---|
| 2026.05.15 | ₩74,209 | ₩74,236 | ₩73,075 | ₩73,916 | -0.40% | 9.2만 |
|---|
| 2026.05.14 | ₩74,143 | ₩74,850 | ₩74,143 | ₩74,383 | +0.32% | 7.9만 |
|---|
| 2026.05.13 | ₩74,876 | ₩74,930 | ₩73,489 | ₩73,542 | -1.78% | 25.9만 |
|---|
| 2026.05.12 | ₩75,410 | ₩75,557 | ₩74,116 | ₩75,276 | -0.18% | 16.1만 |
|---|
| 2026.05.11 | ₩76,851 | ₩76,851 | ₩75,076 | ₩75,317 | -2.00% | 23.8만 |
|---|
| 2026.05.08 | ₩77,104 | ₩77,157 | ₩76,464 | ₩76,704 | -0.52% | 8.9만 |
|---|
| 2026.05.07 | ₩78,198 | ₩78,465 | ₩76,797 | ₩76,957 | -1.59% | 12.9만 |
|---|
| 2026.05.06 | ₩78,198 | ₩78,972 | ₩78,198 | ₩78,291 | +0.12% | 14만 |
|---|
| 2026.05.05 | ₩76,771 | ₩77,744 | ₩76,731 | ₩77,464 | +0.90% | 13.7만 |
|---|
| 2026.05.04 | ₩77,304 | ₩77,611 | ₩76,410 | ₩76,584 | -0.93% | 9.7만 |
|---|
| 2026.05.01 | ₩78,185 | ₩78,531 | ₩77,638 | ₩77,771 | -0.53% | 12.9만 |
|---|
| 2026.04.30 | ₩76,570 | ₩78,611 | ₩76,570 | ₩78,291 | +2.25% | 17.6만 |
|---|
| 2026.04.29 | ₩77,638 | ₩78,065 | ₩76,691 | ₩77,051 | -0.76% | 11.3만 |
|---|
| 2026.04.28 | ₩78,291 | ₩78,705 | ₩77,611 | ₩77,851 | -0.56% | 11.3만 |
|---|
| 2026.04.27 | ₩76,704 | ₩78,051 | ₩76,704 | ₩77,678 | +1.27% | 9.4만 |
|---|
| 2026.04.24 | ₩78,211 | ₩78,211 | ₩76,490 | ₩76,677 | -1.96% | 18.1만 |
|---|
| 2026.04.23 | ₩77,958 | ₩78,531 | ₩77,237 | ₩78,278 | +0.41% | 21.6만 |
|---|
| 2026.04.22 | ₩78,665 | ₩78,865 | ₩77,624 | ₩77,851 | -1.03% | 35.9만 |
|---|
| 2026.04.21 | ₩78,491 | ₩79,479 | ₩78,158 | ₩78,291 | -0.25% | 23.5만 |
|---|
| 2026.04.20 | ₩77,451 | ₩78,772 | ₩77,451 | ₩78,531 | +1.40% | 12.6만 |
|---|
| 2026.04.17 | ₩77,011 | ₩78,758 | ₩77,011 | ₩77,904 | +1.16% | 32만 |
|---|
| 2026.04.16 | ₩76,664 | ₩77,237 | ₩76,290 | ₩76,424 | -0.31% | 25.5만 |
|---|
| 2026.04.15 | ₩77,091 | ₩77,518 | ₩76,250 | ₩76,971 | -0.16% | 49.2만 |
|---|
| 2026.04.14 | ₩76,904 | ₩77,251 | ₩76,144 | ₩76,904 | 0.00% | 15.1만 |
|---|
| 2026.04.13 | ₩75,890 | ₩77,197 | ₩75,557 | ₩77,144 | +1.65% | 11.5만 |
|---|
| 2026.04.10 | ₩77,371 | ₩77,371 | ₩76,330 | ₩76,424 | -1.22% | 15.1만 |
|---|
| 2026.04.09 | ₩75,663 | ₩77,611 | ₩75,663 | ₩77,371 | +2.26% | 18.1만 |
|---|
| 2026.04.08 | ₩75,850 | ₩76,784 | ₩75,677 | ₩76,104 | +0.33% | 56.3만 |
|---|
| 2026.04.07 | ₩73,329 | ₩74,076 | ₩73,262 | ₩73,809 | +0.65% | 34.2만 |
|---|
| 2026.04.06 | ₩72,955 | ₩73,742 | ₩72,875 | ₩73,662 | +0.97% | 24.2만 |
|---|
| 2026.04.02 | ₩71,475 | ₩73,075 | ₩71,074 | ₩73,022 | +2.16% | 58.9만 |
|---|
| 2026.04.01 | ₩72,368 | ₩73,236 | ₩72,235 | ₩72,662 | +0.41% | 51.5만 |
|---|
| 2026.03.31 | ₩70,714 | ₩72,115 | ₩70,247 | ₩71,821 | +1.57% | 50.1만 |
|---|
| 2026.03.30 | ₩70,061 | ₩70,261 | ₩69,327 | ₩69,620 | -0.63% | 40.8만 |
|---|
| 2026.03.27 | ₩70,541 | ₩70,554 | ₩69,354 | ₩69,540 | -1.42% | 61.9만 |
|---|
| 2026.03.26 | ₩70,474 | ₩71,195 | ₩70,394 | ₩70,808 | +0.47% | 34.7만 |
|---|
| 2026.03.25 | ₩71,448 | ₩72,062 | ₩70,314 | ₩71,128 | -0.45% | 54.3만 |
|---|
| 2026.03.24 | ₩69,434 | ₩71,715 | ₩69,434 | ₩70,968 | +2.21% | 44.5만 |
|---|
| 2026.03.23 | ₩70,848 | ₩71,488 | ₩70,167 | ₩70,247 | -0.85% | 107.5만 |
|---|
| 2026.03.20 | ₩69,354 | ₩69,527 | ₩68,620 | ₩69,327 | -0.04% | 50.9만 |
|---|
| 2026.03.19 | ₩68,540 | ₩69,714 | ₩67,873 | ₩69,194 | +0.95% | 102.1만 |
|---|
| 2026.03.18 | ₩69,380 | ₩70,167 | ₩68,860 | ₩68,927 | -0.65% | 38.1만 |
|---|
| 2026.03.17 | ₩69,967 | ₩70,434 | ₩69,394 | ₩69,660 | -0.44% | 21만 |
|---|
| 2026.03.16 | ₩69,994 | ₩70,554 | ₩69,514 | ₩69,527 | -0.67% | 29만 |
|---|
| 2026.03.13 | ₩70,394 | ₩70,808 | ₩69,087 | ₩69,140 | -1.78% | 25.1만 |
|---|
| 2026.03.12 | ₩69,687 | ₩70,528 | ₩69,500 | ₩69,874 | +0.27% | 63.7만 |
|---|
| 2026.03.11 | ₩71,688 | ₩71,902 | ₩70,474 | ₩71,141 | -0.76% | 37.7만 |
|---|
| 2026.03.10 | ₩72,088 | ₩73,502 | ₩71,248 | ₩71,982 | -0.15% | 35.1만 |
|---|
| 2026.03.09 | ₩71,301 | ₩72,515 | ₩69,607 | ₩72,142 | +1.18% | 60.7만 |
|---|
| 2026.03.06 | ₩72,502 | ₩72,555 | ₩70,901 | ₩72,328 | -0.24% | 47.6만 |
|---|
| 2026.03.05 | ₩74,556 | ₩75,023 | ₩73,742 | ₩74,436 | -0.16% | 23.1만 |
|---|
| 2026.03.04 | ₩75,543 | ₩75,557 | ₩74,743 | ₩75,317 | -0.30% | 23.5만 |
|---|
| 2026.03.03 | ₩73,996 | ₩75,757 | ₩73,462 | ₩75,050 | +1.42% | 73.1만 |
|---|
| 2026.03.02 | ₩73,742 | ₩76,197 | ₩73,356 | ₩75,730 | +2.70% | 40.4만 |
|---|
| 2026.02.27 | ₩77,638 | ₩77,638 | ₩74,249 | ₩74,943 | -3.47% | 64.2만 |
|---|
| 2026.02.26 | ₩78,078 | ₩79,732 | ₩77,918 | ₩78,798 | +0.92% | 30.1만 |
|---|
| 2026.02.25 | ₩77,091 | ₩78,038 | ₩76,904 | ₩77,811 | +0.93% | 39.6만 |
|---|
| 2026.02.24 | ₩76,797 | ₩77,264 | ₩75,863 | ₩76,530 | -0.35% | 37.3만 |
|---|
| 2026.02.23 | ₩80,626 | ₩80,986 | ₩76,664 | ₩77,131 | -4.33% | 44.2만 |
|---|
| 2026.02.20 | ₩79,759 | ₩80,826 | ₩79,105 | ₩80,826 | +1.34% | 27.6만 |
|---|
| 2026.02.19 | ₩80,146 | ₩80,319 | ₩79,105 | ₩79,892 | -0.32% | 17.4만 |
|---|
| 2026.02.18 | ₩80,159 | ₩81,253 | ₩79,972 | ₩80,706 | +0.68% | 23.1만 |
|---|
| 2026.02.17 | ₩79,959 | ₩80,973 | ₩79,652 | ₩79,905 | -0.07% | 34.1만 |
|---|
| 2026.02.13 | ₩79,198 | ₩80,012 | ₩78,345 | ₩79,559 | +0.45% | 32.8만 |
|---|
| 2026.02.12 | ₩82,026 | ₩82,653 | ₩78,705 | ₩79,585 | -2.98% | 37.5만 |
|---|
| 2026.02.11 | ₩83,280 | ₩83,894 | ₩81,159 | ₩81,600 | -2.02% | 30.1만 |
|---|
| 2026.02.10 | ₩82,894 | ₩83,707 | ₩81,880 | ₩82,920 | +0.03% | 17.5만 |
|---|
| 2026.02.09 | ₩83,467 | ₩84,081 | ₩83,200 | ₩83,200 | -0.32% | 15.9만 |
|---|
| 2026.02.06 | ₩82,960 | ₩84,094 | ₩82,960 | ₩83,801 | +1.01% | 11만 |
|---|
| 2026.02.05 | ₩81,800 | ₩82,413 | ₩81,213 | ₩82,200 | +0.49% | 19.4만 |
|---|
| 2026.02.04 | ₩81,093 | ₩83,174 | ₩81,093 | ₩82,160 | +1.32% | 33.8만 |
|---|
| 2026.02.03 | ₩79,012 | ₩80,759 | ₩79,012 | ₩80,679 | +2.11% | 30.6만 |
|---|
| 2026.02.02 | ₩77,398 | ₩79,118 | ₩77,117 | ₩78,892 | +1.93% | 34만 |
|---|
| 2026.01.30 | ₩77,037 | ₩77,691 | ₩76,597 | ₩77,398 | +0.47% | 17만 |
|---|
| 2026.01.29 | ₩76,757 | ₩77,464 | ₩76,344 | ₩77,464 | +0.92% | 10.1만 |
|---|
| 2026.01.28 | ₩76,971 | ₩76,971 | ₩75,930 | ₩76,357 | -0.80% | 15.7만 |
|---|
| 2026.01.27 | ₩76,610 | ₩77,157 | ₩76,504 | ₩77,064 | +0.59% | 15.8만 |
|---|
| 2026.01.26 | ₩76,197 | ₩76,757 | ₩75,917 | ₩76,410 | +0.28% | 12.5만 |
|---|
| 2026.01.23 | ₩77,358 | ₩77,371 | ₩75,917 | ₩76,077 | -1.66% | 24.7만 |
|---|
| 2026.01.22 | ₩78,398 | ₩79,292 | ₩77,611 | ₩77,758 | -0.82% | 35.8만 |
|---|
| 2026.01.21 | ₩76,077 | ₩78,785 | ₩76,077 | ₩78,385 | +3.03% | 21.6만 |
|---|
| 2026.01.20 | ₩75,517 | ₩76,797 | ₩75,276 | ₩75,823 | +0.41% | 27.8만 |
|---|
| 2026.01.16 | ₩76,330 | ₩76,917 | ₩75,943 | ₩76,357 | +0.03% | 83.3만 |
|---|
| 2026.01.15 | ₩75,290 | ₩76,530 | ₩75,290 | ₩76,090 | +1.06% | 61.3만 |
|---|
| 2026.01.14 | ₩74,650 | ₩75,437 | ₩74,263 | ₩75,196 | +0.73% | 26.3만 |
|---|
| 2026.01.13 | ₩75,663 | ₩76,037 | ₩74,743 | ₩74,903 | -1.00% | 30.2만 |
|---|
| 2026.01.12 | ₩75,583 | ₩75,943 | ₩75,063 | ₩75,557 | -0.04% | 27.6만 |
|---|
| 2026.01.09 | ₩77,277 | ₩77,504 | ₩76,437 | ₩76,464 | -1.05% | 20.1만 |
|---|
| 2026.01.08 | ₩75,903 | ₩77,771 | ₩75,903 | ₩77,091 | +1.56% | 21.1만 |
|---|
| 2026.01.07 | ₩76,891 | ₩76,984 | ₩75,743 | ₩76,090 | -1.04% | 12.5만 |
|---|
| 2026.01.06 | ₩75,837 | ₩77,117 | ₩75,783 | ₩76,997 | +1.53% | 15.8만 |
|---|
| 2026.01.05 | ₩74,343 | ₩76,757 | ₩74,343 | ₩76,024 | +2.26% | 27.9만 |
|---|
| 2026.01.02 | ₩73,649 | ₩74,756 | ₩73,022 | ₩74,449 | +1.09% | 16.6만 |
|---|
| 2025.12.31 | ₩74,423 | ₩74,423 | ₩73,542 | ₩73,569 | -1.15% | 11.7만 |
|---|
| 2025.12.30 | ₩74,850 | ₩74,850 | ₩74,156 | ₩74,263 | -0.78% | 12.3만 |
|---|
| 2025.12.29 | ₩75,410 | ₩75,543 | ₩74,596 | ₩74,663 | -0.99% | 10.2만 |
|---|
| 2025.12.26 | ₩75,437 | ₩75,583 | ₩75,036 | ₩75,410 | -0.04% | 4.8만 |
|---|
| 2025.12.24 | ₩75,170 | ₩75,597 | ₩74,903 | ₩75,370 | +0.27% | 3.4만 |
|---|
| 2025.12.23 | ₩75,357 | ₩75,650 | ₩75,050 | ₩75,050 | -0.41% | 9.7만 |
|---|
| 2025.12.22 | ₩74,716 | ₩75,583 | ₩74,716 | ₩75,463 | +1.00% | 16.3만 |
|---|
| 2025.12.19 | ₩74,516 | ₩74,943 | ₩74,463 | ₩74,716 | +0.27% | 17만 |
|---|
| 2025.12.18 | ₩74,796 | ₩75,236 | ₩74,089 | ₩74,463 | -0.45% | 25.7만 |
|---|
| 2025.12.17 | ₩74,276 | ₩74,983 | ₩74,236 | ₩74,516 | +0.32% | 10.3만 |
|---|
| 2025.12.16 | ₩74,569 | ₩74,569 | ₩73,649 | ₩74,063 | -0.68% | 12.1만 |
|---|
| 2025.12.15 | ₩75,490 | ₩75,730 | ₩74,850 | ₩75,050 | -0.58% | 17.7만 |
|---|
| 2025.12.12 | ₩75,623 | ₩75,623 | ₩74,663 | ₩75,010 | -0.81% | 11.7만 |
|---|
| 2025.12.11 | ₩74,436 | ₩75,650 | ₩74,436 | ₩75,303 | +1.16% | 13.7만 |
|---|
| 2025.12.10 | ₩72,208 | ₩74,876 | ₩72,208 | ₩74,636 | +3.36% | 18.8만 |
|---|
| 2025.12.09 | ₩71,728 | ₩72,782 | ₩71,728 | ₩72,102 | +0.52% | 21.5만 |
|---|
| 2025.12.08 | ₩71,688 | ₩72,235 | ₩71,488 | ₩71,755 | +0.09% | 7.8만 |
|---|
| 2025.12.05 | ₩71,568 | ₩72,035 | ₩71,515 | ₩71,635 | +0.09% | 11.6만 |
|---|
| 2025.12.04 | ₩71,128 | ₩72,008 | ₩71,128 | ₩71,728 | +0.84% | 14.7만 |
|---|
| 2025.12.03 | ₩69,794 | ₩71,381 | ₩69,794 | ₩71,355 | +2.24% | 12.6만 |
|---|
| 2025.12.02 | ₩69,914 | ₩70,194 | ₩69,540 | ₩69,674 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩68,900 | ₩70,234 | ₩68,900 | ₩69,834 | +1.36% | 17.3만 |
|---|
| 2025.11.28 | ₩69,300 | ₩69,540 | ₩69,047 | ₩69,207 | -0.13% | 6.8만 |
|---|
| 2025.11.26 | ₩69,140 | ₩69,807 | ₩69,140 | ₩69,207 | +0.10% | 18.9만 |
|---|
| 2025.11.25 | ₩68,073 | ₩69,727 | ₩68,073 | ₩69,327 | +1.84% | 35.8만 |
|---|
| 2025.11.24 | ₩67,740 | ₩67,993 | ₩67,179 | ₩67,793 | +0.08% | 38.2만 |
|---|
| 2025.11.21 | ₩66,299 | ₩68,273 | ₩66,112 | ₩67,753 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩66,712 | ₩67,566 | ₩65,685 | ₩65,885 | -1.24% | 48.6만 |
|---|
| 2025.11.19 | ₩65,472 | ₩66,245 | ₩65,432 | ₩66,125 | +1.00% | 26.3만 |
|---|
| 2025.11.18 | ₩64,498 | ₩65,845 | ₩64,231 | ₩65,352 | +1.32% | 42.9만 |
|---|
| 2025.11.17 | ₩66,899 | ₩66,899 | ₩64,591 | ₩64,805 | -3.13% | 58만 |
|---|
| 2025.11.14 | ₩66,699 | ₩67,233 | ₩66,139 | ₩67,006 | +0.46% | 51.4만 |
|---|
| 2025.11.13 | ₩67,526 | ₩68,073 | ₩66,766 | ₩66,979 | -0.81% | 52.8만 |
|---|
| 2025.11.12 | ₩67,593 | ₩68,727 | ₩67,593 | ₩67,873 | +0.41% | 53.3만 |
|---|
| 2025.11.11 | ₩67,566 | ₩67,966 | ₩67,059 | ₩67,486 | -0.12% | 28.7만 |
|---|
| 2025.11.10 | ₩67,299 | ₩67,820 | ₩66,806 | ₩67,473 | +0.26% | 22.9만 |
|---|
| 2025.11.07 | ₩65,925 | ₩67,086 | ₩65,605 | ₩67,086 | +1.76% | 47.9만 |
|---|
| 2025.11.06 | ₩66,205 | ₩66,739 | ₩65,672 | ₩66,139 | -0.10% | 25.7만 |
|---|
| 2025.11.05 | ₩65,765 | ₩66,819 | ₩65,365 | ₩66,325 | +0.85% | 40.7만 |
|---|
| 2025.11.04 | ₩65,512 | ₩66,125 | ₩65,072 | ₩65,765 | +0.39% | 38.6만 |
|---|
| 2025.11.03 | ₩65,845 | ₩66,019 | ₩65,072 | ₩66,005 | +0.24% | 41.5만 |
|---|
| 2025.10.31 | ₩65,418 | ₩66,272 | ₩65,032 | ₩66,125 | +1.08% | 29.4만 |
|---|
| 2025.10.30 | ₩65,445 | ₩66,846 | ₩65,445 | ₩65,819 | +0.57% | 35.5만 |
|---|
| 2025.10.29 | ₩65,805 | ₩66,686 | ₩65,178 | ₩65,498 | -0.47% | 36만 |
|---|
| 2025.10.28 | ₩66,712 | ₩66,806 | ₩66,019 | ₩66,259 | -0.68% | 28.6만 |
|---|
| 2025.10.27 | ₩67,286 | ₩67,433 | ₩66,499 | ₩66,832 | -0.67% | 27.7만 |
|---|
| 2025.10.24 | ₩66,699 | ₩67,379 | ₩66,699 | ₩67,126 | +0.64% | 21.4만 |
|---|
| 2025.10.23 | ₩66,125 | ₩66,366 | ₩65,685 | ₩66,085 | -0.06% | 29만 |
|---|
| 2025.10.22 | ₩66,352 | ₩66,712 | ₩65,725 | ₩65,965 | -0.58% | 32.5만 |
|---|
| 2025.10.21 | ₩65,952 | ₩66,619 | ₩65,752 | ₩66,285 | +0.51% | 40.4만 |
|---|
| 2025.10.20 | ₩64,978 | ₩66,099 | ₩64,951 | ₩65,965 | +1.52% | 44.7만 |
|---|
| 2025.10.17 | ₩64,378 | ₩64,818 | ₩63,831 | ₩64,605 | +0.35% | 98.8만 |
|---|
| 2025.10.16 | ₩66,646 | ₩66,699 | ₩63,191 | ₩63,618 | -4.54% | 95만 |
|---|
| 2025.10.15 | ₩68,340 | ₩68,513 | ₩66,526 | ₩66,859 | -2.17% | 59.4만 |
|---|
| 2025.10.14 | ₩66,179 | ₩68,740 | ₩66,179 | ₩68,326 | +3.25% | 53.6만 |
|---|
| 2025.10.13 | ₩66,285 | ₩66,832 | ₩65,845 | ₩66,619 | +0.50% | 38.9만 |
|---|
| 2025.10.10 | ₩68,633 | ₩68,767 | ₩65,312 | ₩65,312 | -4.84% | 85만 |
|---|