시장 데이터를 불러오는 중
전체 종목
iShares Copper and Metals Mining ETF 과거 주가
iShares Copper and Metals Mining ETF · ICOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Copper and Metals Mining ETF · ICOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,147 | ₩73,232 | ₩71,919 | ₩73,004 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,351 | ₩71,155 | ₩69,962 | ₩70,418 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,383 | ₩71,443 | ₩70,793 | ₩71,276 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,366 | ₩73,433 | ₩71,986 | ₩72,977 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,723 | ₩73,559 | ₩72,254 | ₩73,125 | +0.55% | 4.8만 |
| 2026.10.02 | ₩71,209 | ₩72,626 | ₩71,199 | ₩72,508 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,472 | ₩70,820 | ₩69,869 | ₩70,406 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,508 | ₩73,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,316 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,348 | ₩72,482 | ₩71,329 | ₩71,926 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩71,034 | ₩72,341 | ₩70,659 | ₩71,731 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,589 | ₩73,473 | ₩72,314 | ₩73,138 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,790 | ₩73,111 | ₩71,852 | ₩72,776 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩73,942 | ₩74,385 | ₩72,775 | ₩73,393 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩74,130 | ₩75,993 | ₩74,050 | ₩75,644 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,519 | ₩74,586 | ₩72,830 | ₩73,660 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,339 | ₩73,339 | ₩72,348 | ₩73,086 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩73,178 | ₩73,739 | ₩72,736 | ₩73,223 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,669 | ₩72,818 | ₩69,989 | ₩71,040 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,361 | ₩72,522 | ₩71,048 | ₩71,745 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,441 | ₩72,776 | ₩71,162 | ₩72,240 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,376 | ₩75,792 | ₩73,922 | ₩74,197 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,363 | ₩75,363 | ₩74,023 | ₩74,331 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,678 | ₩80,211 | ₩78,686 | ₩79,289 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,833 | ₩80,636 | ₩78,833 | ₩79,276 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,421 | ₩77,426 | ₩76,153 | ₩76,797 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩78,123 | ₩78,123 | ₩76,582 | ₩77,560 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,743 | ₩77,614 | ₩75,765 | ₩76,328 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,649 | ₩77,862 | ₩75,336 | ₩75,390 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,302 | ₩79,363 | ₩77,386 | ₩78,163 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩81,152 | ₩81,152 | ₩78,391 | ₩78,847 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,745 | ₩80,884 | ₩79,631 | ₩80,709 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩80,991 | ₩81,420 | ₩80,039 | ₩80,106 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,691 | ₩81,647 | ₩79,396 | ₩81,594 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,374 | ₩80,629 | ₩78,994 | ₩79,758 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,909 | ₩79,597 | ₩77,909 | ₩79,517 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩74,170 | ₩76,086 | ₩73,889 | ₩76,086 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,728 | ₩75,309 | ₩73,728 | ₩74,505 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,361 | ₩73,085 | ₩71,584 | ₩71,905 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩72,173 | ₩73,607 | ₩72,173 | ₩73,460 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,825 | ₩72,656 | ₩71,611 | ₩71,785 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,473 | ₩73,473 | ₩71,825 | ₩72,039 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,711 | ₩75,711 | ₩74,276 | ₩74,358 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,269 | ₩75,269 | ₩73,621 | ₩74,114 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,318 | ₩75,206 | ₩73,701 | ₩75,028 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,862 | ₩74,438 | ₩73,594 | ₩74,157 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,642 | ₩73,487 | ₩72,106 | ₩72,455 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,401 | ₩73,339 | ₩72,294 | ₩73,004 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,440 | ₩71,034 | ₩69,440 | ₩70,780 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,599 | ₩67,447 | ₩66,157 | ₩67,374 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,537 | ₩67,537 | ₩65,916 | ₩66,934 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩67,001 | ₩68,073 | ₩66,693 | ₩67,885 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,272 | ₩66,720 | ₩63,865 | ₩64,890 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩65,125 | ₩65,956 | ₩64,214 | ₩65,480 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,733 | ₩66,867 | ₩64,991 | ₩66,236 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,854 | ₩67,215 | ₩65,996 | ₩66,276 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,706 | ₩67,658 | ₩66,157 | ₩66,421 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,706 | ₩67,952 | ₩66,706 | ₩67,660 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,549 | ₩66,210 | ₩64,549 | ₩66,119 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,860 | ₩63,329 | ₩62,700 | ₩62,850 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩62,030 | ₩63,329 | ₩61,373 | ₩62,813 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,643 | ₩64,696 | ₩63,236 | ₩63,450 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,318 | ₩67,041 | ₩64,870 | ₩65,846 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩66,023 | ₩67,256 | ₩66,023 | ₩66,545 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩65,031 | ₩65,098 | ₩63,500 | ₩63,731 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,576 | ₩65,688 | ₩64,482 | ₩65,326 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,678 | ₩64,777 | ₩63,370 | ₩64,509 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,418 | ₩62,752 | ₩60,770 | ₩62,449 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,741 | ₩65,983 | ₩63,504 | ₩63,910 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,706 | ₩67,088 | ₩66,304 | ₩66,981 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,581 | ₩67,182 | ₩65,272 | ₩65,987 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩65,071 | ₩66,364 | ₩64,964 | ₩65,046 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,902 | ₩66,452 | ₩65,500 | ₩65,969 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,460 | ₩65,581 | ₩64,241 | ₩65,284 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,326 | ₩66,338 | ₩65,152 | ₩65,518 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩65,983 | ₩66,364 | ₩64,844 | ₩65,661 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,286 | ₩65,366 | ₩63,758 | ₩64,491 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,617 | ₩68,207 | ₩67,095 | ₩67,328 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,249 | ₩71,542 | ₩70,766 | ₩71,101 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩73,111 | ₩73,607 | ₩71,758 | ₩72,173 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,840 | ₩76,341 | ₩73,152 | ₩73,152 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩74,974 | ₩75,966 | ₩74,552 | ₩75,189 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩75,041 | ₩76,053 | ₩74,720 | ₩75,028 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩71,972 | ₩73,010 | ₩71,537 | ₩72,642 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,805 | ₩70,753 | ₩67,524 | ₩70,659 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,524 | ₩68,462 | ₩66,304 | ₩66,407 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩70,070 | ₩70,452 | ₩66,653 | ₩68,580 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,842 | ₩70,029 | ₩68,475 | ₩68,673 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,683 | ₩72,736 | ₩68,220 | ₩68,381 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,443 | ₩75,711 | ₩74,581 | ₩75,194 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩76,944 | ₩76,944 | ₩75,269 | ₩75,577 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩76,060 | ₩78,230 | ₩76,060 | ₩78,150 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,433 | ₩75,403 | ₩72,642 | ₩75,162 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,808 | ₩74,679 | ₩72,843 | ₩73,688 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,691 | ₩73,822 | ₩70,994 | ₩73,513 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩71,999 | ₩72,495 | ₩71,356 | ₩72,294 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,436 | ₩72,776 | ₩71,436 | ₩72,776 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩69,922 | ₩70,257 | ₩69,024 | ₩69,869 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,542 | ₩70,505 | ₩68,033 | ₩70,070 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,470 | ₩69,279 | ₩66,974 | ₩68,971 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,470 | ₩67,658 | ₩66,210 | ₩66,934 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩70,150 | ₩70,150 | ₩68,019 | ₩68,689 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,445 | ₩70,445 | ₩69,158 | ₩69,520 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,792 | ₩75,792 | ₩74,036 | ₩74,344 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩74,947 | ₩76,703 | ₩74,653 | ₩75,993 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,455 | ₩74,740 | ₩71,758 | ₩74,639 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,562 | ₩74,117 | ₩72,562 | ₩73,433 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,887 | ₩71,905 | ₩70,874 | ₩71,544 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,356 | ₩71,570 | ₩69,065 | ₩69,172 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩69,145 | ₩70,244 | ₩68,931 | ₩70,137 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩65,996 | ₩66,197 | ₩65,540 | ₩65,782 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,648 | ₩65,728 | ₩64,468 | ₩64,549 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,840 | ₩67,282 | ₩66,009 | ₩66,184 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,398 | ₩66,787 | ₩65,768 | ₩66,720 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩66,143 | ₩66,143 | ₩64,864 | ₩64,979 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,349 | ₩67,483 | ₩65,715 | ₩66,241 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩69,011 | ₩69,292 | ₩68,388 | ₩68,649 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,426 | ₩69,792 | ₩68,596 | ₩69,148 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩70,096 | ₩70,994 | ₩68,421 | ₩69,161 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩70,070 | ₩71,075 | ₩69,842 | ₩70,820 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,544 | ₩71,557 | ₩68,408 | ₩68,435 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,865 | ₩72,093 | ₩71,222 | ₩71,825 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,361 | ₩73,500 | ₩71,939 | ₩72,495 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,745 | ₩71,845 | ₩70,766 | ₩71,115 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,678 | ₩71,991 | ₩71,095 | ₩71,493 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,463 | ₩71,723 | ₩71,142 | ₩71,584 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,413 | ₩70,619 | ₩69,199 | ₩70,579 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,775 | ₩70,619 | ₩69,540 | ₩70,016 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,756 | ₩69,668 | ₩68,247 | ₩68,833 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,333 | ₩70,472 | ₩68,328 | ₩69,132 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,803 | ₩64,978 | ₩63,517 | ₩64,903 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩65,031 | ₩65,363 | ₩64,522 | ₩65,047 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,874 | ₩65,393 | ₩62,686 | ₩65,004 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩65,004 | ₩66,452 | ₩64,810 | ₩65,782 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩61,159 | ₩63,906 | ₩61,159 | ₩63,754 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩61,132 | ₩61,406 | ₩59,215 | ₩59,486 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,229 | ₩60,931 | ₩59,095 | ₩60,046 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,435 | ₩61,011 | ₩59,323 | ₩59,376 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,405 | ₩62,525 | ₩61,561 | ₩62,391 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,572 | ₩60,220 | ₩58,291 | ₩59,993 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,907 | ₩60,703 | ₩58,760 | ₩59,993 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,907 | ₩59,296 | ₩56,348 | ₩56,723 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,661 | ₩59,509 | ₩56,502 | ₩59,175 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,458 | ₩62,490 | ₩60,971 | ₩61,065 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,361 | ₩64,488 | ₩63,477 | ₩63,825 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,396 | ₩64,321 | ₩62,860 | ₩63,946 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩65,004 | ₩65,189 | ₩62,264 | ₩62,432 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,653 | ₩66,653 | ₩64,937 | ₩65,255 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩67,028 | ₩67,818 | ₩66,318 | ₩67,298 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,617 | ₩69,145 | ₩67,390 | ₩67,892 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩64,013 | ₩66,572 | ₩62,284 | ₩66,540 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,782 | ₩66,720 | ₩65,152 | ₩65,782 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,244 | ₩70,244 | ₩67,198 | ₩67,926 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,825 | ₩72,147 | ₩71,142 | ₩71,664 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩71,008 | ₩71,412 | ₩68,380 | ₩70,753 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,457 | ₩76,046 | ₩74,626 | ₩75,859 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,743 | ₩77,319 | ₩76,046 | ₩76,582 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,524 | ₩76,354 | ₩74,076 | ₩76,328 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩76,984 | ₩77,547 | ₩76,381 | ₩76,783 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩73,071 | ₩75,403 | ₩72,843 | ₩75,108 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,562 | ₩73,969 | ₩72,281 | ₩73,473 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,472 | ₩72,629 | ₩70,472 | ₩72,629 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,694 | ₩70,820 | ₩68,984 | ₩70,713 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,766 | ₩71,758 | ₩70,311 | ₩71,034 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,587 | ₩69,681 | ₩67,510 | ₩69,426 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,632 | ₩71,982 | ₩69,453 | ₩71,691 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,822 | ₩74,036 | ₩70,512 | ₩70,673 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,835 | ₩73,835 | ₩72,026 | ₩73,822 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩72,013 | ₩72,013 | ₩70,829 | ₩71,371 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩70,190 | ₩72,361 | ₩70,190 | ₩72,321 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,354 | ₩69,508 | ₩68,287 | ₩69,359 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,408 | ₩69,467 | ₩66,907 | ₩67,028 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,237 | ₩74,586 | ₩69,024 | ₩70,592 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,388 | ₩73,647 | ₩71,637 | ₩73,580 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,671 | ₩69,440 | ₩67,671 | ₩69,091 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,222 | ₩71,396 | ₩67,349 | ₩68,408 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,415 | ₩80,508 | ₩72,736 | ₩75,135 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,714 | ₩74,197 | ₩72,522 | ₩73,782 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,262 | ₩72,776 | ₩70,914 | ₩72,750 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩72,977 | ₩73,271 | ₩71,195 | ₩71,249 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,502 | ₩70,043 | ₩67,990 | ₩69,869 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,368 | ₩68,381 | ₩66,840 | ₩67,229 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩68,944 | ₩69,641 | ₩68,006 | ₩68,462 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,539 | ₩67,323 | ₩65,969 | ₩67,202 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩65,983 | ₩66,143 | ₩64,858 | ₩66,117 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,760 | ₩67,470 | ₩66,358 | ₩66,974 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,452 | ₩67,202 | ₩66,050 | ₩67,122 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩66,090 | ₩66,277 | ₩65,232 | ₩65,447 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,509 | ₩65,648 | ₩64,509 | ₩65,447 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,874 | ₩63,812 | ₩62,683 | ₩63,705 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,829 | ₩62,418 | ₩61,051 | ₩62,418 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,423 | ₩63,557 | ₩61,912 | ₩62,820 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,745 | ₩64,668 | ₩63,410 | ₩64,321 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,708 | ₩62,954 | ₩61,614 | ₩62,686 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,623 | ₩60,824 | ₩59,443 | ₩60,220 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,591 | ₩59,798 | ₩59,229 | ₩59,376 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,334 | ₩60,475 | ₩59,684 | ₩59,912 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,314 | ₩60,422 | ₩58,626 | ₩59,269 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩61,058 | ₩61,787 | ₩60,797 | ₩61,480 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,220 | ₩60,220 | ₩59,256 | ₩60,019 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,805 | ₩60,355 | ₩59,376 | ₩60,220 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,532 | ₩59,388 | ₩58,358 | ₩59,376 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,366 | ₩58,304 | ₩57,339 | ₩57,648 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,844 | ₩57,232 | ₩56,428 | ₩57,004 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩57,112 | ₩57,232 | ₩56,428 | ₩56,656 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,669 | ₩56,736 | ₩55,973 | ₩56,214 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩57,956 | ₩57,956 | ₩57,219 | ₩57,460 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,438 | ₩58,639 | ₩56,502 | ₩57,046 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,911 | ₩58,328 | ₩56,817 | ₩58,050 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩56,107 | ₩56,924 | ₩55,865 | ₩56,769 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,753 | ₩55,825 | ₩54,700 | ₩55,664 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,348 | ₩56,355 | ₩55,410 | ₩55,494 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩57,031 | ₩57,098 | ₩56,160 | ₩56,214 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,852 | ₩56,187 | ₩55,517 | ₩56,053 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,236 | ₩56,013 | ₩55,155 | ₩55,946 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,405 | ₩54,405 | ₩53,409 | ₩54,031 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,566 | ₩54,740 | ₩54,083 | ₩54,103 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,333 | ₩53,963 | ₩53,293 | ₩53,855 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,167 | ₩53,025 | ₩52,046 | ₩52,917 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,510 | ₩51,765 | ₩51,135 | ₩51,666 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,581 | ₩50,988 | ₩49,567 | ₩50,988 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,415 | ₩49,661 | ₩48,348 | ₩49,581 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩51,149 | ₩51,256 | ₩48,750 | ₩48,808 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,371 | ₩51,068 | ₩50,318 | ₩50,559 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,371 | ₩50,571 | ₩49,809 | ₩49,992 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,229 | ₩51,433 | ₩50,479 | ₩50,643 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,894 | ₩52,069 | ₩50,465 | ₩51,618 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,547 | ₩53,587 | ₩51,805 | ₩51,899 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,783 | ₩53,507 | ₩52,783 | ₩53,306 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,422 | ₩52,529 | ₩51,993 | ₩52,468 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,180 | ₩52,611 | ₩52,046 | ₩52,489 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,492 | ₩50,921 | ₩50,224 | ₩50,921 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,626 | ₩50,934 | ₩50,465 | ₩50,586 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,179 | ₩50,304 | ₩49,179 | ₩50,278 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,273 | ₩49,541 | ₩48,737 | ₩48,844 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩50,974 | ₩50,974 | ₩50,264 | ₩50,780 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,805 | ₩51,832 | ₩51,360 | ₩51,752 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,752 | ₩52,127 | ₩51,068 | ₩51,908 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,234 | ₩53,065 | ₩52,174 | ₩52,381 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,398 | ₩51,524 | ₩50,398 | ₩51,403 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,162 | ₩51,162 | ₩50,304 | ₩50,720 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,438 | ₩50,961 | ₩50,252 | ₩50,769 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,693 | ₩51,283 | ₩50,546 | ₩50,607 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,929 | ₩50,331 | ₩49,293 | ₩49,855 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,242 | ₩51,242 | ₩49,930 | ₩50,149 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,604 | ₩52,462 | ₩51,568 | ₩52,462 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩52,113 | ₩52,113 | ₩50,639 | ₩51,039 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,797 | ₩53,065 | ₩52,290 | ₩52,696 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,529 | ₩52,797 | ₩51,966 | ₩52,556 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,350 | ₩52,381 | ₩50,819 | ₩52,060 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,529 | ₩52,891 | ₩52,088 | ₩52,770 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩52,046 | ₩52,127 | ₩50,050 | ₩50,237 | -3.48% | 7.3만 |
|---|