시장 데이터를 불러오는 중
전체 종목
iShares Energy Storage & Materials ETF 과거 주가
iShares Energy Storage & Materials ETF · IBAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Energy Storage & Materials ETF · IBAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,611 | ₩55,611 | ₩55,090 | ₩55,461 | -0.27% | 2만 |
| 2026.10.08 | ₩56,065 | ₩56,065 | ₩54,709 | ₩55,210 | -1.52% | 1.4만 |
| 2026.10.07 | ₩56,492 | ₩56,492 | ₩55,953 | ₩56,212 | -0.50% | 1.9만 |
| 2026.10.06 | ₩57,053 | ₩57,560 | ₩57,053 | ₩57,267 | +0.37% | 1.2만 |
| 2026.10.05 | ₩56,479 | ₩56,525 | ₩56,091 | ₩56,372 | -0.19% | 8.4천 |
| 2026.10.02 | ₩55,998 | ₩56,559 | ₩55,931 | ₩56,091 | +0.17% | 1.1만 |
| 2026.10.01 | ₩54,275 | ₩54,542 | ₩54,001 | ₩54,248 | -0.05% | 6.1천 |
| 2026.09.30 | ₩54,649 | ₩54,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,025 |
| -1.14% |
| 6.2천 |
| 2026.09.29 | ₩53,300 | ₩54,142 | ₩53,300 | ₩53,915 | +1.15% | 8.9천 |
|---|
| 2026.09.28 | ₩55,330 | ₩55,330 | ₩53,220 | ₩53,585 | -3.15% | 2.3만 |
|---|
| 2026.09.25 | ₩53,848 | ₩54,462 | ₩53,821 | ₩54,337 | +0.91% | 5천 |
|---|
| 2026.09.24 | ₩53,273 | ₩53,688 | ₩53,153 | ₩53,487 | +0.40% | 1.7만 |
|---|
| 2026.09.23 | ₩54,743 | ₩54,743 | ₩53,754 | ₩53,808 | -1.71% | 1.2만 |
|---|
| 2026.09.22 | ₩54,930 | ₩54,970 | ₩54,702 | ₩54,970 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩53,634 | ₩54,329 | ₩53,634 | ₩54,102 | +0.87% | 3만 |
|---|
| 2026.09.18 | ₩53,193 | ₩53,688 | ₩53,127 | ₩53,529 | +0.63% | 4.7천 |
|---|
| 2026.09.17 | ₩53,915 | ₩54,115 | ₩53,848 | ₩53,968 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩53,995 | ₩54,102 | ₩52,859 | ₩53,383 | -1.13% | 1.1만 |
|---|
| 2026.09.15 | ₩53,207 | ₩53,416 | ₩52,993 | ₩53,104 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩53,273 | ₩53,514 | ₩52,606 | ₩53,036 | -0.45% | 3.1만 |
|---|
| 2026.09.11 | ₩54,783 | ₩55,063 | ₩54,542 | ₩54,764 | -0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩54,876 | ₩54,876 | ₩54,021 | ₩54,088 | -1.44% | 1.4만 |
|---|
| 2026.09.09 | ₩55,557 | ₩55,918 | ₩55,060 | ₩55,118 | -0.79% | 1.8만 |
|---|
| 2026.09.08 | ₩54,756 | ₩55,424 | ₩54,756 | ₩54,950 | +0.35% | 9.3천 |
|---|
| 2026.09.04 | ₩54,262 | ₩55,130 | ₩54,262 | ₩55,127 | +1.59% | 1.6만 |
|---|
| 2026.09.03 | ₩53,454 | ₩54,369 | ₩53,454 | ₩54,330 | +1.64% | 1.1만 |
|---|
| 2026.09.02 | ₩53,460 | ₩53,728 | ₩53,113 | ₩53,728 | +0.50% | 1.9만 |
|---|
| 2026.09.01 | ₩53,567 | ₩53,980 | ₩53,380 | ₩53,541 | -0.05% | 1.3만 |
|---|
| 2026.08.31 | ₩54,602 | ₩54,609 | ₩53,941 | ₩54,335 | -0.49% | 1.6만 |
|---|
| 2026.08.28 | ₩55,170 | ₩55,277 | ₩54,168 | ₩54,366 | -1.46% | 1.6만 |
|---|
| 2026.08.27 | ₩54,903 | ₩54,955 | ₩54,596 | ₩54,769 | -0.24% | 9.6천 |
|---|
| 2026.08.26 | ₩54,021 | ₩54,195 | ₩53,661 | ₩53,838 | -0.34% | 2만 |
|---|
| 2026.08.25 | ₩53,874 | ₩54,088 | ₩53,647 | ₩54,001 | +0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩53,167 | ₩53,741 | ₩52,913 | ₩53,294 | +0.24% | 4.8만 |
|---|
| 2026.08.21 | ₩54,048 | ₩54,048 | ₩53,195 | ₩53,386 | -1.23% | 1.4만 |
|---|
| 2026.08.20 | ₩53,728 | ₩53,728 | ₩52,966 | ₩53,326 | -0.75% | 1.6만 |
|---|
| 2026.08.19 | ₩54,689 | ₩54,689 | ₩53,661 | ₩53,881 | -1.48% | 2.6만 |
|---|
| 2026.08.18 | ₩54,996 | ₩54,996 | ₩53,754 | ₩53,848 | -2.09% | 3만 |
|---|
| 2026.08.17 | ₩56,612 | ₩56,958 | ₩56,185 | ₩56,351 | -0.46% | 2.5만 |
|---|
| 2026.08.14 | ₩55,771 | ₩56,746 | ₩55,771 | ₩56,091 | +0.57% | 1.6만 |
|---|
| 2026.08.13 | ₩56,091 | ₩56,853 | ₩56,071 | ₩56,158 | +0.12% | 2만 |
|---|
| 2026.08.12 | ₩55,664 | ₩56,111 | ₩55,664 | ₩55,824 | +0.29% | 2.4만 |
|---|
| 2026.08.11 | ₩52,192 | ₩54,646 | ₩52,192 | ₩54,366 | +4.17% | 9.1천 |
|---|
| 2026.08.10 | ₩54,702 | ₩54,729 | ₩54,168 | ₩54,168 | -0.98% | 2.3만 |
|---|
| 2026.08.07 | ₩54,876 | ₩54,889 | ₩53,821 | ₩54,325 | -1.01% | 2만 |
|---|
| 2026.08.06 | ₩53,260 | ₩54,616 | ₩53,260 | ₩53,679 | +0.79% | 1.6만 |
|---|
| 2026.08.05 | ₩54,208 | ₩54,769 | ₩53,928 | ₩54,168 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩53,073 | ₩53,754 | ₩52,779 | ₩53,630 | +1.05% | 2.9만 |
|---|
| 2026.08.03 | ₩50,976 | ₩51,471 | ₩50,562 | ₩51,272 | +0.58% | 9.4만 |
|---|
| 2026.07.31 | ₩51,858 | ₩51,858 | ₩50,322 | ₩50,593 | -2.44% | 2.4만 |
|---|
| 2026.07.30 | ₩49,494 | ₩50,636 | ₩49,494 | ₩50,576 | +2.19% | 2.5만 |
|---|
| 2026.07.29 | ₩48,866 | ₩48,866 | ₩47,117 | ₩47,322 | -3.16% | 9.9만 |
|---|
| 2026.07.28 | ₩49,147 | ₩49,147 | ₩48,426 | ₩48,653 | -1.01% | 2.9만 |
|---|
| 2026.07.27 | ₩51,551 | ₩51,551 | ₩50,269 | ₩50,902 | -1.26% | 2.6만 |
|---|
| 2026.07.24 | ₩52,632 | ₩52,632 | ₩51,217 | ₩51,292 | -2.55% | 3만 |
|---|
| 2026.07.23 | ₩53,073 | ₩53,554 | ₩52,559 | ₩52,699 | -0.70% | 2.7만 |
|---|
| 2026.07.22 | ₩52,966 | ₩53,153 | ₩52,726 | ₩52,829 | -0.26% | 1.3만 |
|---|
| 2026.07.21 | ₩52,325 | ₩53,127 | ₩52,325 | ₩52,940 | +1.17% | 1.1만 |
|---|
| 2026.07.20 | ₩52,005 | ₩52,245 | ₩51,203 | ₩51,329 | -1.30% | 1만 |
|---|
| 2026.07.17 | ₩50,843 | ₩51,844 | ₩50,736 | ₩51,361 | +1.02% | 13.3만 |
|---|
| 2026.07.16 | ₩53,394 | ₩53,394 | ₩51,991 | ₩52,174 | -2.28% | 6만 |
|---|
| 2026.07.15 | ₩54,863 | ₩54,863 | ₩53,554 | ₩54,417 | -0.81% | 1.8만 |
|---|
| 2026.07.14 | ₩55,130 | ₩55,290 | ₩54,462 | ₩54,727 | -0.73% | 2.6만 |
|---|
| 2026.07.13 | ₩54,489 | ₩54,540 | ₩53,955 | ₩53,980 | -0.93% | 1.7만 |
|---|
| 2026.07.10 | ₩55,517 | ₩55,637 | ₩54,903 | ₩55,397 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩55,784 | ₩55,784 | ₩54,889 | ₩55,003 | -1.40% | 5.2만 |
|---|
| 2026.07.08 | ₩54,529 | ₩54,756 | ₩53,567 | ₩54,529 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩56,719 | ₩56,719 | ₩54,916 | ₩55,250 | -2.59% | 5.7만 |
|---|
| 2026.07.06 | ₩57,013 | ₩61,166 | ₩57,013 | ₩57,908 | +1.57% | 2.6만 |
|---|
| 2026.07.02 | ₩59,143 | ₩59,844 | ₩56,986 | ₩57,761 | -2.34% | 3.8만 |
|---|
| 2026.07.01 | ₩59,617 | ₩60,352 | ₩59,257 | ₩59,367 | -0.42% | 1.4만 |
|---|
| 2026.06.30 | ₩59,510 | ₩60,432 | ₩59,510 | ₩60,181 | +1.13% | 2.3만 |
|---|
| 2026.06.29 | ₩58,388 | ₩58,883 | ₩57,582 | ₩58,769 | +0.65% | 3.7만 |
|---|
| 2026.06.26 | ₩57,454 | ₩57,894 | ₩56,853 | ₩56,853 | -1.05% | 5만 |
|---|
| 2026.06.25 | ₩61,019 | ₩61,033 | ₩59,350 | ₩59,524 | -2.45% | 3.4만 |
|---|
| 2026.06.24 | ₩60,378 | ₩60,524 | ₩59,283 | ₩59,737 | -1.06% | 2.6만 |
|---|
| 2026.06.23 | ₩60,111 | ₩60,619 | ₩59,684 | ₩59,911 | -0.33% | 4.4만 |
|---|
| 2026.06.22 | ₩63,263 | ₩64,305 | ₩63,263 | ₩63,824 | +0.89% | 4.7만 |
|---|
| 2026.06.18 | ₩61,754 | ₩62,502 | ₩61,594 | ₩62,181 | +0.69% | 5.2만 |
|---|
| 2026.06.17 | ₩61,060 | ₩62,155 | ₩60,899 | ₩60,899 | -0.26% | 12.8만 |
|---|
| 2026.06.16 | ₩60,766 | ₩61,327 | ₩60,111 | ₩60,111 | -1.08% | 4.5만 |
|---|
| 2026.06.15 | ₩60,018 | ₩60,325 | ₩59,640 | ₩59,924 | -0.16% | 9만 |
|---|
| 2026.06.12 | ₩57,881 | ₩60,018 | ₩56,098 | ₩58,081 | +0.35% | 1.7만 |
|---|
| 2026.06.11 | ₩55,290 | ₩57,721 | ₩55,290 | ₩57,467 | +3.94% | 8.3만 |
|---|
| 2026.06.10 | ₩56,105 | ₩56,939 | ₩54,836 | ₩55,063 | -1.86% | 6.9만 |
|---|
| 2026.06.09 | ₩59,123 | ₩59,497 | ₩56,212 | ₩57,788 | -2.26% | 3.1만 |
|---|
| 2026.06.08 | ₩58,909 | ₩58,909 | ₩57,761 | ₩57,841 | -1.81% | 3.5만 |
|---|
| 2026.06.05 | ₩61,300 | ₩61,433 | ₩57,727 | ₩58,121 | -5.19% | 10.9만 |
|---|
| 2026.06.04 | ₩62,315 | ₩62,889 | ₩61,687 | ₩62,716 | +0.64% | 4.9만 |
|---|
| 2026.06.03 | ₩63,971 | ₩64,038 | ₩62,836 | ₩63,016 | -1.49% | 6.5만 |
|---|
| 2026.06.02 | ₩62,916 | ₩63,811 | ₩62,622 | ₩63,797 | +1.40% | 5.5만 |
|---|
| 2026.06.01 | ₩63,383 | ₩64,051 | ₩62,555 | ₩63,463 | +0.13% | 6.4만 |
|---|
| 2026.05.29 | ₩63,958 | ₩63,958 | ₩62,943 | ₩63,811 | -0.23% | 5.1만 |
|---|
| 2026.05.28 | ₩63,837 | ₩63,837 | ₩62,328 | ₩63,236 | -0.94% | 8.1만 |
|---|
| 2026.05.27 | ₩63,397 | ₩63,397 | ₩61,460 | ₩61,741 | -2.61% | 3.4만 |
|---|
| 2026.05.26 | ₩63,143 | ₩63,290 | ₩62,555 | ₩62,969 | -0.27% | 5.7만 |
|---|
| 2026.05.22 | ₩60,726 | ₩60,977 | ₩60,111 | ₩60,165 | -0.92% | 5.3만 |
|---|
| 2026.05.21 | ₩57,721 | ₩59,724 | ₩57,721 | ₩59,150 | +2.48% | 2.8만 |
|---|
| 2026.05.20 | ₩56,505 | ₩57,400 | ₩56,345 | ₩57,227 | +1.28% | 13.5만 |
|---|
| 2026.05.19 | ₩56,278 | ₩56,692 | ₩54,943 | ₩56,131 | -0.26% | 23.4만 |
|---|
| 2026.05.18 | ₩58,896 | ₩59,123 | ₩57,133 | ₩57,694 | -2.04% | 2.1만 |
|---|
| 2026.05.15 | ₩58,629 | ₩59,111 | ₩58,081 | ₩58,696 | +0.11% | 2.2만 |
|---|
| 2026.05.14 | ₩60,258 | ₩60,859 | ₩59,764 | ₩60,539 | +0.47% | 14.7만 |
|---|
| 2026.05.13 | ₩59,737 | ₩60,425 | ₩59,130 | ₩60,352 | +1.03% | 2.2만 |
|---|
| 2026.05.12 | ₩58,869 | ₩59,230 | ₩57,427 | ₩58,589 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩58,989 | ₩60,405 | ₩58,989 | ₩60,071 | +1.83% | 4.4만 |
|---|
| 2026.05.08 | ₩58,816 | ₩59,337 | ₩58,282 | ₩59,083 | +0.45% | 9만 |
|---|
| 2026.05.07 | ₩59,457 | ₩59,457 | ₩57,507 | ₩57,881 | -2.65% | 17.4만 |
|---|
| 2026.05.06 | ₩59,390 | ₩59,390 | ₩58,562 | ₩59,230 | -0.27% | 4.2만 |
|---|
| 2026.05.05 | ₩57,841 | ₩58,642 | ₩57,707 | ₩58,495 | +1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩58,108 | ₩58,202 | ₩56,973 | ₩57,273 | -1.44% | 8.5만 |
|---|
| 2026.05.01 | ₩57,707 | ₩58,242 | ₩57,540 | ₩57,667 | -0.07% | 2.5만 |
|---|
| 2026.04.30 | ₩57,707 | ₩57,734 | ₩56,452 | ₩57,727 | +0.03% | 3.2만 |
|---|
| 2026.04.29 | ₩56,532 | ₩56,759 | ₩55,684 | ₩55,918 | -1.09% | 1.7만 |
|---|
| 2026.04.28 | ₩54,756 | ₩55,275 | ₩54,235 | ₩54,569 | -0.34% | 3.6만 |
|---|
| 2026.04.27 | ₩55,250 | ₩55,250 | ₩54,756 | ₩54,889 | -0.65% | 1.9만 |
|---|
| 2026.04.24 | ₩55,798 | ₩55,798 | ₩54,756 | ₩55,357 | -0.79% | 2.2만 |
|---|
| 2026.04.23 | ₩54,769 | ₩55,410 | ₩53,912 | ₩54,689 | -0.15% | 5만 |
|---|
| 2026.04.22 | ₩55,277 | ₩55,611 | ₩55,163 | ₩55,611 | +0.60% | 7.3만 |
|---|
| 2026.04.21 | ₩54,876 | ₩55,223 | ₩53,888 | ₩54,008 | -1.58% | 9.2만 |
|---|
| 2026.04.20 | ₩53,153 | ₩53,581 | ₩52,819 | ₩53,447 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩53,647 | ₩53,808 | ₩53,227 | ₩53,273 | -0.70% | 5만 |
|---|
| 2026.04.16 | ₩52,592 | ₩52,886 | ₩52,312 | ₩52,512 | -0.15% | 3.6만 |
|---|
| 2026.04.15 | ₩52,312 | ₩52,459 | ₩51,885 | ₩51,898 | -0.79% | 2만 |
|---|
| 2026.04.14 | ₩52,031 | ₩52,946 | ₩51,951 | ₩52,714 | +1.31% | 4.8만 |
|---|
| 2026.04.13 | ₩50,082 | ₩51,284 | ₩49,961 | ₩51,016 | +1.87% | 2.2만 |
|---|
| 2026.04.10 | ₩50,536 | ₩50,800 | ₩50,295 | ₩50,496 | -0.08% | 1.6만 |
|---|
| 2026.04.09 | ₩49,454 | ₩50,042 | ₩49,160 | ₩49,681 | +0.46% | 9.6천 |
|---|
| 2026.04.08 | ₩48,546 | ₩49,240 | ₩48,399 | ₩48,832 | +0.59% | 9.9천 |
|---|
| 2026.04.07 | ₩46,122 | ₩46,229 | ₩45,728 | ₩46,209 | +0.19% | 1.5만 |
|---|
| 2026.04.06 | ₩46,543 | ₩46,543 | ₩46,182 | ₩46,422 | -0.26% | 4.2천 |
|---|
| 2026.04.02 | ₩45,341 | ₩46,102 | ₩45,341 | ₩45,784 | +0.98% | 5천 |
|---|
| 2026.04.01 | ₩46,169 | ₩46,309 | ₩45,621 | ₩45,986 | -0.40% | 9.1천 |
|---|
| 2026.03.31 | ₩44,125 | ₩45,594 | ₩44,125 | ₩45,554 | +3.24% | 1.4만 |
|---|
| 2026.03.30 | ₩45,234 | ₩45,234 | ₩43,872 | ₩44,053 | -2.61% | 1만 |
|---|
| 2026.03.27 | ₩44,499 | ₩44,766 | ₩44,219 | ₩44,286 | -0.48% | 6.7천 |
|---|
| 2026.03.26 | ₩45,447 | ₩45,588 | ₩44,375 | ₩44,375 | -2.36% | 1.3만 |
|---|
| 2026.03.25 | ₩45,721 | ₩45,955 | ₩45,474 | ₩45,513 | -0.46% | 1.7만 |
|---|
| 2026.03.24 | ₩44,272 | ₩45,033 | ₩44,272 | ₩44,826 | +1.25% | 2.3만 |
|---|
| 2026.03.23 | ₩44,993 | ₩45,174 | ₩44,165 | ₩44,543 | -1.00% | 2.1만 |
|---|
| 2026.03.20 | ₩45,381 | ₩45,487 | ₩43,697 | ₩43,697 | -3.71% | 1.1만 |
|---|
| 2026.03.19 | ₩43,938 | ₩45,343 | ₩43,938 | ₩45,343 | +3.20% | 1만 |
|---|
| 2026.03.18 | ₩45,608 | ₩45,608 | ₩44,780 | ₩44,833 | -1.70% | 1.4만 |
|---|
| 2026.03.17 | ₩45,821 | ₩45,955 | ₩45,568 | ₩45,768 | -0.12% | 4.4천 |
|---|
| 2026.03.16 | ₩45,434 | ₩45,594 | ₩44,927 | ₩45,210 | -0.49% | 4만 |
|---|
| 2026.03.13 | ₩45,314 | ₩45,861 | ₩44,579 | ₩44,621 | -1.53% | 5.5천 |
|---|
| 2026.03.12 | ₩45,207 | ₩45,262 | ₩44,766 | ₩44,893 | -0.69% | 1.2만 |
|---|
| 2026.03.11 | ₩44,953 | ₩45,755 | ₩44,953 | ₩45,403 | +1.00% | 8.5천 |
|---|
| 2026.03.10 | ₩44,853 | ₩45,528 | ₩44,659 | ₩44,765 | -0.20% | 1.2만 |
|---|
| 2026.03.09 | ₩42,269 | ₩44,132 | ₩41,962 | ₩44,132 | +4.41% | 3.6만 |
|---|
| 2026.03.06 | ₩43,925 | ₩44,236 | ₩43,351 | ₩43,381 | -1.24% | 1.2만 |
|---|
| 2026.03.05 | ₩44,980 | ₩45,334 | ₩44,099 | ₩44,579 | -0.89% | 1.6만 |
|---|
| 2026.03.04 | ₩45,020 | ₩45,835 | ₩44,873 | ₩45,728 | +1.57% | 8.4천 |
|---|
| 2026.03.03 | ₩44,927 | ₩45,300 | ₩43,084 | ₩45,021 | +0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩47,117 | ₩47,955 | ₩46,836 | ₩47,955 | +1.78% | 1.5만 |
|---|
| 2026.02.27 | ₩48,372 | ₩48,378 | ₩47,791 | ₩48,118 | -0.52% | 1.1만 |
|---|
| 2026.02.26 | ₩48,866 | ₩48,866 | ₩47,851 | ₩48,145 | -1.48% | 1.5만 |
|---|
| 2026.02.25 | ₩49,307 | ₩49,427 | ₩49,120 | ₩49,240 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩47,437 | ₩48,532 | ₩47,437 | ₩48,333 | +1.89% | 1.3만 |
|---|
| 2026.02.23 | ₩46,356 | ₩46,576 | ₩46,275 | ₩46,504 | +0.32% | 9.5천 |
|---|
| 2026.02.20 | ₩46,342 | ₩46,903 | ₩46,189 | ₩46,302 | -0.09% | 2.8만 |
|---|
| 2026.02.19 | ₩46,315 | ₩46,436 | ₩46,075 | ₩46,369 | +0.12% | 8천 |
|---|
| 2026.02.18 | ₩45,808 | ₩46,469 | ₩45,808 | ₩46,102 | +0.64% | 1.2만 |
|---|
| 2026.02.17 | ₩45,220 | ₩45,955 | ₩44,967 | ₩45,648 | +0.95% | 2.5만 |
|---|
| 2026.02.13 | ₩45,461 | ₩45,982 | ₩44,900 | ₩45,541 | +0.18% | 2.8만 |
|---|
| 2026.02.12 | ₩47,010 | ₩47,010 | ₩45,581 | ₩45,768 | -2.64% | 3.3만 |
|---|
| 2026.02.11 | ₩46,382 | ₩46,583 | ₩45,581 | ₩46,409 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩46,022 | ₩46,259 | ₩45,674 | ₩45,821 | -0.44% | 1.6만 |
|---|
| 2026.02.09 | ₩44,593 | ₩45,541 | ₩44,593 | ₩45,528 | +2.10% | 1.7만 |
|---|
| 2026.02.06 | ₩43,845 | ₩44,268 | ₩43,765 | ₩44,268 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩43,751 | ₩43,938 | ₩42,963 | ₩43,025 | -1.66% | 4.8만 |
|---|
| 2026.02.04 | ₩45,140 | ₩45,194 | ₩43,604 | ₩44,300 | -1.86% | 1.8만 |
|---|
| 2026.02.03 | ₩43,765 | ₩44,199 | ₩43,444 | ₩44,052 | +0.66% | 1.5만 |
|---|
| 2026.02.02 | ₩42,950 | ₩43,312 | ₩42,803 | ₩43,181 | +0.54% | 1.8만 |
|---|
| 2026.01.30 | ₩43,898 | ₩43,898 | ₩42,870 | ₩43,168 | -1.66% | 6.2천 |
|---|
| 2026.01.29 | ₩44,619 | ₩44,619 | ₩43,399 | ₩43,980 | -1.43% | 3.9만 |
|---|
| 2026.01.28 | ₩44,219 | ₩44,419 | ₩43,938 | ₩44,382 | +0.37% | 2.1만 |
|---|
| 2026.01.27 | ₩43,124 | ₩43,831 | ₩43,073 | ₩43,791 | +1.55% | 1.8만 |
|---|
| 2026.01.26 | ₩43,404 | ₩43,417 | ₩43,043 | ₩43,057 | -0.80% | 2.4만 |
|---|
| 2026.01.23 | ₩43,284 | ₩43,377 | ₩43,057 | ₩43,319 | +0.08% | 2.4만 |
|---|
| 2026.01.22 | ₩43,778 | ₩43,778 | ₩43,217 | ₩43,407 | -0.85% | 10.5만 |
|---|
| 2026.01.21 | ₩42,282 | ₩42,589 | ₩41,749 | ₩42,456 | +0.41% | 4.2만 |
|---|
| 2026.01.20 | ₩41,735 | ₩42,162 | ₩41,534 | ₩41,745 | +0.03% | 2.1만 |
|---|
| 2026.01.16 | ₩41,775 | ₩42,215 | ₩41,775 | ₩41,988 | +0.51% | 2.2만 |
|---|
| 2026.01.15 | ₩41,708 | ₩42,055 | ₩41,621 | ₩41,681 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩41,401 | ₩41,513 | ₩41,127 | ₩41,294 | -0.26% | 3.8만 |
|---|
| 2026.01.13 | ₩41,895 | ₩41,895 | ₩41,347 | ₩41,361 | -1.28% | 6.7만 |
|---|
| 2026.01.12 | ₩41,080 | ₩41,481 | ₩40,987 | ₩41,254 | +0.42% | 3만 |
|---|
| 2026.01.09 | ₩40,266 | ₩40,945 | ₩40,242 | ₩40,781 | +1.28% | 2.5만 |
|---|
| 2026.01.08 | ₩40,239 | ₩40,359 | ₩39,878 | ₩40,119 | -0.30% | 5.2만 |
|---|
| 2026.01.07 | ₩40,372 | ₩40,372 | ₩39,865 | ₩39,898 | -1.17% | 13.3만 |
|---|
| 2026.01.06 | ₩40,132 | ₩42,632 | ₩39,785 | ₩40,379 | +0.62% | 6.4만 |
|---|
| 2026.01.05 | ₩39,918 | ₩39,999 | ₩39,578 | ₩39,850 | -0.17% | 6.5만 |
|---|
| 2026.01.02 | ₩38,863 | ₩39,197 | ₩38,783 | ₩39,169 | +0.79% | 4.8천 |
|---|
| 2025.12.31 | ₩38,703 | ₩38,703 | ₩38,209 | ₩38,304 | -1.03% | 4.1천 |
|---|
| 2025.12.30 | ₩38,757 | ₩38,757 | ₩38,449 | ₩38,533 | -0.58% | 800 |
|---|
| 2025.12.29 | ₩38,703 | ₩38,703 | ₩38,635 | ₩38,635 | -0.18% | 600 |
|---|
| 2025.12.26 | ₩39,037 | ₩39,037 | ₩38,663 | ₩38,866 | -0.44% | 3.8천 |
|---|
| 2025.12.24 | ₩38,977 | ₩39,000 | ₩38,977 | ₩38,981 | +0.01% | 4.4천 |
|---|
| 2025.12.23 | ₩38,861 | ₩38,861 | ₩38,803 | ₩38,803 | -0.15% | 1.3천 |
|---|
| 2025.12.22 | ₩38,636 | ₩38,783 | ₩38,636 | ₩38,752 | +0.30% | 4천 |
|---|
| 2025.12.19 | ₩38,436 | ₩38,436 | ₩38,396 | ₩38,396 | -0.10% | 1천 |
|---|
| 2025.12.18 | ₩38,182 | ₩38,257 | ₩37,742 | ₩37,818 | -0.95% | 5.5만 |
|---|
| 2025.12.17 | ₩39,130 | ₩39,130 | ₩37,856 | ₩37,856 | -3.26% | 7.2천 |
|---|
| 2025.12.16 | ₩38,850 | ₩38,885 | ₩38,757 | ₩38,885 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩40,132 | ₩40,132 | ₩39,562 | ₩39,562 | -1.42% | 3.5천 |
|---|
| 2025.12.12 | ₩40,867 | ₩40,867 | ₩39,691 | ₩39,798 | -2.61% | 9.1천 |
|---|
| 2025.12.11 | ₩40,346 | ₩40,971 | ₩40,092 | ₩40,971 | +1.55% | 2.3천 |
|---|
| 2025.12.10 | ₩40,356 | ₩40,729 | ₩40,119 | ₩40,666 | +0.77% | 2.4천 |
|---|
| 2025.12.09 | ₩40,813 | ₩40,920 | ₩40,526 | ₩40,526 | -0.70% | 9.2천 |
|---|
| 2025.12.08 | ₩40,680 | ₩40,733 | ₩40,648 | ₩40,666 | -0.03% | 1.6천 |
|---|
| 2025.12.05 | ₩40,973 | ₩41,254 | ₩40,973 | ₩41,054 | +0.20% | 2.6천 |
|---|
| 2025.12.04 | ₩40,346 | ₩40,865 | ₩40,346 | ₩40,808 | +1.15% | 3.1천 |
|---|
| 2025.12.03 | ₩39,719 | ₩40,226 | ₩39,626 | ₩40,064 | +0.87% | 5.6천 |
|---|
| 2025.12.02 | ₩39,945 | ₩40,044 | ₩39,945 | ₩39,964 | +0.05% | 1천 |
|---|
| 2025.12.01 | ₩40,159 | ₩40,159 | ₩39,614 | ₩39,614 | -1.36% | 1.5천 |
|---|
| 2025.11.28 | ₩40,079 | ₩40,292 | ₩39,838 | ₩40,271 | +0.48% | 5.3천 |
|---|
| 2025.11.26 | ₩39,745 | ₩39,958 | ₩39,197 | ₩39,828 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩37,848 | ₩38,786 | ₩37,848 | ₩38,778 | +2.46% | 1.3천 |
|---|
| 2025.11.24 | ₩38,142 | ₩38,548 | ₩37,394 | ₩38,548 | +1.06% | 9.9천 |
|---|
| 2025.11.21 | ₩38,062 | ₩38,276 | ₩37,197 | ₩38,260 | +0.52% | 7.4천 |
|---|
| 2025.11.20 | ₩40,065 | ₩40,199 | ₩38,062 | ₩38,062 | -5.00% | 1.5만 |
|---|
| 2025.11.19 | ₩39,638 | ₩39,638 | ₩39,531 | ₩39,618 | -0.05% | 2.3천 |
|---|
| 2025.11.18 | ₩39,224 | ₩39,917 | ₩39,224 | ₩39,507 | +0.72% | 4.8천 |
|---|
| 2025.11.17 | ₩40,947 | ₩40,947 | ₩39,625 | ₩39,958 | -2.41% | 1.6만 |
|---|
| 2025.11.14 | ₩40,306 | ₩41,775 | ₩40,306 | ₩40,947 | +1.59% | 1.2만 |
|---|
| 2025.11.13 | ₩42,696 | ₩42,696 | ₩40,960 | ₩41,124 | -3.68% | 4.5천 |
|---|
| 2025.11.12 | ₩42,670 | ₩42,670 | ₩41,970 | ₩42,170 | -1.17% | 5.8천 |
|---|
| 2025.11.11 | ₩43,030 | ₩43,030 | ₩42,491 | ₩42,491 | -1.25% | 4.7천 |
|---|
| 2025.11.10 | ₩43,177 | ₩43,337 | ₩42,743 | ₩43,164 | -0.03% | 8천 |
|---|
| 2025.11.07 | ₩41,414 | ₩42,497 | ₩41,267 | ₩42,497 | +2.62% | 1만 |
|---|
| 2025.11.06 | ₩43,118 | ₩43,118 | ₩42,336 | ₩42,479 | -1.48% | 1.7만 |
|---|
| 2025.11.05 | ₩42,296 | ₩43,484 | ₩42,296 | ₩43,133 | +1.98% | 1.1만 |
|---|
| 2025.11.04 | ₩41,962 | ₩42,750 | ₩41,815 | ₩41,992 | +0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩43,003 | ₩43,337 | ₩42,857 | ₩43,184 | +0.42% | 1.8만 |
|---|
| 2025.10.31 | ₩42,736 | ₩42,812 | ₩42,269 | ₩42,812 | +0.18% | 6.1천 |
|---|
| 2025.10.30 | ₩42,857 | ₩42,857 | ₩42,352 | ₩42,352 | -1.18% | 2.3만 |
|---|
| 2025.10.29 | ₩43,391 | ₩43,865 | ₩43,043 | ₩43,276 | -0.26% | 1.8만 |
|---|
| 2025.10.28 | ₩42,042 | ₩42,576 | ₩42,042 | ₩42,405 | +0.86% | 1.1만 |
|---|
| 2025.10.27 | ₩42,135 | ₩42,135 | ₩41,574 | ₩41,721 | -0.98% | 6.2천 |
|---|
| 2025.10.24 | ₩41,281 | ₩41,868 | ₩41,281 | ₩41,830 | +1.33% | 1.7천 |
|---|
| 2025.10.23 | ₩40,065 | ₩40,693 | ₩39,999 | ₩40,376 | +0.78% | 3.5천 |
|---|
| 2025.10.22 | ₩40,466 | ₩40,466 | ₩38,984 | ₩39,614 | -2.11% | 7.1천 |
|---|
| 2025.10.21 | ₩40,760 | ₩40,760 | ₩40,215 | ₩40,215 | -1.34% | 2.9천 |
|---|
| 2025.10.20 | ₩41,120 | ₩41,160 | ₩40,493 | ₩40,815 | -0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩40,453 | ₩40,555 | ₩40,196 | ₩40,383 | -0.17% | 3.6천 |
|---|
| 2025.10.16 | ₩41,227 | ₩41,241 | ₩40,352 | ₩40,411 | -1.98% | 5.7천 |
|---|
| 2025.10.15 | ₩40,746 | ₩40,867 | ₩40,372 | ₩40,463 | -0.69% | 7.1천 |
|---|
| 2025.10.14 | ₩39,064 | ₩40,052 | ₩38,628 | ₩39,785 | +1.85% | 1.8만 |
|---|
| 2025.10.13 | ₩38,930 | ₩39,731 | ₩38,930 | ₩39,412 | +1.24% | 9.3천 |
|---|
| 2025.10.10 | ₩38,423 | ₩38,564 | ₩37,125 | ₩37,125 | -3.38% | 2.8천 |
|---|