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 | ₩71,988 | ₩73,071 | ₩71,761 | ₩72,844 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,197 | ₩70,999 | ₩69,809 | ₩70,264 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,226 | ₩71,286 | ₩70,638 | ₩71,119 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,205 | ₩73,272 | ₩71,828 | ₩72,817 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,563 | ₩73,398 | ₩72,095 | ₩72,964 | +0.55% | 4.8만 |
| 2026.10.02 | ₩71,052 | ₩72,467 | ₩71,043 | ₩72,349 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,317 | ₩70,665 | ₩69,715 | ₩70,252 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,349 | ₩72,871 | ₩70,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,159 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,189 | ₩72,323 | ₩71,173 | ₩71,768 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩70,879 | ₩72,182 | ₩70,504 | ₩71,574 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,430 | ₩73,312 | ₩72,156 | ₩72,978 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,630 | ₩72,951 | ₩71,694 | ₩72,617 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩73,780 | ₩74,221 | ₩72,615 | ₩73,232 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩73,967 | ₩75,826 | ₩73,887 | ₩75,478 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,355 | ₩74,422 | ₩72,670 | ₩73,498 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,178 | ₩73,178 | ₩72,189 | ₩72,926 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩73,018 | ₩73,577 | ₩72,577 | ₩73,062 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,510 | ₩72,658 | ₩69,836 | ₩70,884 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,202 | ₩72,363 | ₩70,892 | ₩71,587 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,283 | ₩72,617 | ₩71,006 | ₩72,082 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,211 | ₩75,625 | ₩73,760 | ₩74,034 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,197 | ₩75,197 | ₩73,860 | ₩74,168 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,503 | ₩80,035 | ₩78,513 | ₩79,115 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,660 | ₩80,459 | ₩78,660 | ₩79,102 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,254 | ₩77,256 | ₩75,986 | ₩76,628 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩77,952 | ₩77,952 | ₩76,414 | ₩77,390 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,575 | ₩77,444 | ₩75,599 | ₩76,160 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,481 | ₩77,691 | ₩75,171 | ₩75,224 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,128 | ₩79,189 | ₩77,216 | ₩77,992 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩80,974 | ₩80,974 | ₩78,219 | ₩78,674 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,570 | ₩80,706 | ₩79,456 | ₩80,532 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩80,813 | ₩81,241 | ₩79,864 | ₩79,931 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,516 | ₩81,468 | ₩79,222 | ₩81,415 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,198 | ₩80,452 | ₩78,821 | ₩79,583 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,738 | ₩79,423 | ₩77,738 | ₩79,342 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩74,007 | ₩75,919 | ₩73,727 | ₩75,919 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,566 | ₩75,144 | ₩73,566 | ₩74,342 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,202 | ₩72,924 | ₩71,427 | ₩71,748 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩72,015 | ₩73,446 | ₩72,015 | ₩73,299 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,667 | ₩72,496 | ₩71,454 | ₩71,627 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,312 | ₩73,312 | ₩71,667 | ₩71,881 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,545 | ₩75,545 | ₩74,113 | ₩74,195 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,104 | ₩75,104 | ₩73,459 | ₩73,951 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,154 | ₩75,041 | ₩73,539 | ₩74,863 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,700 | ₩74,275 | ₩73,432 | ₩73,994 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,483 | ₩73,325 | ₩71,948 | ₩72,296 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,242 | ₩73,178 | ₩72,135 | ₩72,844 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,287 | ₩70,879 | ₩69,287 | ₩70,625 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,453 | ₩67,299 | ₩66,012 | ₩67,226 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,389 | ₩67,389 | ₩65,771 | ₩66,787 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩66,854 | ₩67,924 | ₩66,546 | ₩67,736 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,129 | ₩66,573 | ₩63,725 | ₩64,748 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩64,982 | ₩65,811 | ₩64,073 | ₩65,336 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,587 | ₩66,720 | ₩64,848 | ₩66,091 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,707 | ₩67,068 | ₩65,851 | ₩66,131 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,560 | ₩67,509 | ₩66,012 | ₩66,275 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,560 | ₩67,803 | ₩66,560 | ₩67,512 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,407 | ₩66,065 | ₩64,407 | ₩65,974 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,722 | ₩63,190 | ₩62,562 | ₩62,712 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩61,893 | ₩63,190 | ₩61,238 | ₩62,676 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,501 | ₩64,554 | ₩63,097 | ₩63,311 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,172 | ₩66,894 | ₩64,728 | ₩65,701 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩65,878 | ₩67,108 | ₩65,878 | ₩66,399 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩64,888 | ₩64,955 | ₩63,360 | ₩63,592 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,434 | ₩65,544 | ₩64,340 | ₩65,183 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,538 | ₩64,634 | ₩63,231 | ₩64,367 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,281 | ₩62,614 | ₩60,637 | ₩62,312 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,597 | ₩65,838 | ₩63,364 | ₩63,769 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,560 | ₩66,941 | ₩66,159 | ₩66,834 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,437 | ₩67,035 | ₩65,129 | ₩65,842 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩64,929 | ₩66,219 | ₩64,822 | ₩64,903 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,758 | ₩66,306 | ₩65,356 | ₩65,824 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,316 | ₩65,437 | ₩64,100 | ₩65,141 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,183 | ₩66,192 | ₩65,009 | ₩65,374 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩65,838 | ₩66,219 | ₩64,701 | ₩65,517 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,143 | ₩65,223 | ₩63,618 | ₩64,350 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,469 | ₩68,057 | ₩66,948 | ₩67,180 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,093 | ₩71,385 | ₩70,611 | ₩70,945 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩72,951 | ₩73,446 | ₩71,601 | ₩72,015 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,676 | ₩76,173 | ₩72,991 | ₩72,991 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩74,810 | ₩75,799 | ₩74,388 | ₩75,024 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩74,876 | ₩75,886 | ₩74,556 | ₩74,863 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩71,815 | ₩72,849 | ₩71,380 | ₩72,483 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,656 | ₩70,598 | ₩67,375 | ₩70,504 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,375 | ₩68,311 | ₩66,159 | ₩66,262 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩69,916 | ₩70,297 | ₩66,506 | ₩68,429 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,689 | ₩69,876 | ₩68,325 | ₩68,523 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,523 | ₩72,577 | ₩68,071 | ₩68,231 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,278 | ₩75,545 | ₩74,418 | ₩75,029 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩76,775 | ₩76,775 | ₩75,104 | ₩75,411 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩75,893 | ₩78,059 | ₩75,893 | ₩77,979 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,272 | ₩75,237 | ₩72,483 | ₩74,997 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,646 | ₩74,515 | ₩72,684 | ₩73,526 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,534 | ₩73,660 | ₩70,838 | ₩73,352 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩71,841 | ₩72,336 | ₩71,200 | ₩72,135 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,280 | ₩72,617 | ₩71,280 | ₩72,617 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩69,769 | ₩70,103 | ₩68,873 | ₩69,715 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,392 | ₩70,350 | ₩67,884 | ₩69,916 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,322 | ₩69,127 | ₩66,827 | ₩68,820 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,322 | ₩67,509 | ₩66,065 | ₩66,787 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩69,996 | ₩69,996 | ₩67,870 | ₩68,539 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,290 | ₩70,290 | ₩69,007 | ₩69,368 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,625 | ₩75,625 | ₩73,874 | ₩74,181 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩74,783 | ₩76,534 | ₩74,489 | ₩75,826 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,296 | ₩74,576 | ₩71,601 | ₩74,475 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,403 | ₩73,954 | ₩72,403 | ₩73,272 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,732 | ₩71,748 | ₩70,718 | ₩71,387 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,200 | ₩71,413 | ₩68,913 | ₩69,020 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩68,993 | ₩70,090 | ₩68,779 | ₩69,983 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩65,851 | ₩66,052 | ₩65,397 | ₩65,637 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,504 | ₩65,584 | ₩64,327 | ₩64,407 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,694 | ₩67,135 | ₩65,865 | ₩66,038 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,252 | ₩66,640 | ₩65,624 | ₩66,573 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩65,998 | ₩65,998 | ₩64,721 | ₩64,836 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,202 | ₩67,335 | ₩65,570 | ₩66,096 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩68,860 | ₩69,140 | ₩68,238 | ₩68,499 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,274 | ₩69,639 | ₩68,445 | ₩68,996 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩69,943 | ₩70,838 | ₩68,271 | ₩69,009 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩69,916 | ₩70,919 | ₩69,689 | ₩70,665 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,387 | ₩71,400 | ₩68,258 | ₩68,285 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,708 | ₩71,935 | ₩71,066 | ₩71,667 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,202 | ₩73,339 | ₩71,781 | ₩72,336 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,587 | ₩71,688 | ₩70,611 | ₩70,959 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,520 | ₩71,833 | ₩70,939 | ₩71,336 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,306 | ₩71,566 | ₩70,986 | ₩71,427 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,261 | ₩70,464 | ₩69,047 | ₩70,424 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,622 | ₩70,464 | ₩69,388 | ₩69,862 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,606 | ₩69,515 | ₩68,097 | ₩68,682 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,181 | ₩70,317 | ₩68,178 | ₩68,980 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,661 | ₩64,835 | ₩63,378 | ₩64,760 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩64,888 | ₩65,220 | ₩64,380 | ₩64,905 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,736 | ₩65,250 | ₩62,549 | ₩64,862 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩64,862 | ₩66,306 | ₩64,668 | ₩65,637 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩61,024 | ₩63,765 | ₩61,024 | ₩63,614 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩60,998 | ₩61,272 | ₩59,086 | ₩59,356 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,099 | ₩60,797 | ₩58,965 | ₩59,915 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,302 | ₩60,877 | ₩59,193 | ₩59,246 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,268 | ₩62,388 | ₩61,425 | ₩62,254 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,444 | ₩60,088 | ₩58,163 | ₩59,861 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,778 | ₩60,570 | ₩58,631 | ₩59,861 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,778 | ₩59,166 | ₩56,224 | ₩56,599 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,535 | ₩59,378 | ₩56,378 | ₩59,045 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,321 | ₩62,353 | ₩60,837 | ₩60,931 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,220 | ₩64,347 | ₩63,337 | ₩63,685 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,257 | ₩64,180 | ₩62,722 | ₩63,805 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩64,862 | ₩65,046 | ₩62,127 | ₩62,295 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,506 | ₩66,506 | ₩64,795 | ₩65,112 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩66,881 | ₩67,670 | ₩66,172 | ₩67,151 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,469 | ₩68,993 | ₩67,242 | ₩67,743 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩63,872 | ₩66,426 | ₩62,147 | ₩66,394 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,637 | ₩66,573 | ₩65,009 | ₩65,637 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,090 | ₩70,090 | ₩67,051 | ₩67,777 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,667 | ₩71,988 | ₩70,986 | ₩71,507 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩70,852 | ₩71,256 | ₩68,230 | ₩70,598 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,291 | ₩75,879 | ₩74,462 | ₩75,692 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,575 | ₩77,150 | ₩75,879 | ₩76,414 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,358 | ₩76,187 | ₩73,914 | ₩76,160 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩76,815 | ₩77,377 | ₩76,214 | ₩76,615 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩72,911 | ₩75,237 | ₩72,684 | ₩74,943 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,403 | ₩73,807 | ₩72,122 | ₩73,312 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,317 | ₩72,470 | ₩70,317 | ₩72,470 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,542 | ₩70,665 | ₩68,833 | ₩70,558 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,611 | ₩71,601 | ₩70,157 | ₩70,879 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,435 | ₩69,528 | ₩67,362 | ₩69,274 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,477 | ₩71,824 | ₩69,301 | ₩71,534 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,660 | ₩73,874 | ₩70,357 | ₩70,518 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,673 | ₩73,673 | ₩71,868 | ₩73,660 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩71,855 | ₩71,855 | ₩70,674 | ₩71,214 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩70,036 | ₩72,202 | ₩70,036 | ₩72,162 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,204 | ₩69,356 | ₩68,138 | ₩69,207 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,258 | ₩69,314 | ₩66,760 | ₩66,881 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,074 | ₩74,422 | ₩68,873 | ₩70,437 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,229 | ₩73,486 | ₩71,480 | ₩73,419 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,523 | ₩69,287 | ₩67,523 | ₩68,940 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,066 | ₩71,240 | ₩67,202 | ₩68,258 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,238 | ₩80,332 | ₩72,577 | ₩74,970 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,553 | ₩74,034 | ₩72,363 | ₩73,620 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,106 | ₩72,617 | ₩70,758 | ₩72,590 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩72,817 | ₩73,110 | ₩71,039 | ₩71,093 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,352 | ₩69,889 | ₩67,841 | ₩69,715 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,218 | ₩68,231 | ₩66,694 | ₩67,081 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩68,793 | ₩69,488 | ₩67,857 | ₩68,311 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,393 | ₩67,175 | ₩65,824 | ₩67,055 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩65,838 | ₩65,998 | ₩64,716 | ₩65,972 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,613 | ₩67,322 | ₩66,212 | ₩66,827 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,306 | ₩67,055 | ₩65,905 | ₩66,974 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩65,945 | ₩66,132 | ₩65,089 | ₩65,303 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,367 | ₩65,504 | ₩64,367 | ₩65,303 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,736 | ₩63,672 | ₩62,546 | ₩63,565 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,693 | ₩62,281 | ₩60,917 | ₩62,281 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,284 | ₩63,418 | ₩61,776 | ₩62,682 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,605 | ₩64,526 | ₩63,271 | ₩64,180 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,573 | ₩62,816 | ₩61,479 | ₩62,549 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,490 | ₩60,690 | ₩59,313 | ₩60,088 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,460 | ₩59,667 | ₩59,099 | ₩59,246 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,202 | ₩60,342 | ₩59,554 | ₩59,781 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,182 | ₩60,289 | ₩58,497 | ₩59,139 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩60,924 | ₩61,651 | ₩60,663 | ₩61,345 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,088 | ₩60,088 | ₩59,126 | ₩59,888 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,674 | ₩60,222 | ₩59,246 | ₩60,088 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,404 | ₩59,258 | ₩58,230 | ₩59,246 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,240 | ₩58,176 | ₩57,214 | ₩57,521 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,719 | ₩57,107 | ₩56,304 | ₩56,879 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩56,986 | ₩57,107 | ₩56,304 | ₩56,532 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,545 | ₩56,612 | ₩55,850 | ₩56,091 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩57,829 | ₩57,829 | ₩57,093 | ₩57,334 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,310 | ₩58,511 | ₩56,378 | ₩56,921 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,786 | ₩58,200 | ₩56,692 | ₩57,922 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩55,984 | ₩56,799 | ₩55,743 | ₩56,644 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,633 | ₩55,703 | ₩54,580 | ₩55,542 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,224 | ₩56,231 | ₩55,288 | ₩55,372 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩56,906 | ₩56,973 | ₩56,037 | ₩56,091 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,729 | ₩56,064 | ₩55,395 | ₩55,930 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,114 | ₩55,890 | ₩55,034 | ₩55,823 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,285 | ₩54,285 | ₩53,292 | ₩53,912 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,446 | ₩54,620 | ₩53,965 | ₩53,985 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,216 | ₩53,844 | ₩53,176 | ₩53,737 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,053 | ₩52,908 | ₩51,932 | ₩52,801 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,397 | ₩51,651 | ₩51,023 | ₩51,552 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,472 | ₩50,876 | ₩49,459 | ₩50,876 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,309 | ₩49,552 | ₩48,242 | ₩49,472 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩51,036 | ₩51,143 | ₩48,643 | ₩48,700 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,261 | ₩50,956 | ₩50,207 | ₩50,448 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,261 | ₩50,460 | ₩49,699 | ₩49,882 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,117 | ₩51,320 | ₩50,368 | ₩50,532 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,782 | ₩51,955 | ₩50,354 | ₩51,504 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,430 | ₩53,470 | ₩51,692 | ₩51,785 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,668 | ₩53,390 | ₩52,668 | ₩53,189 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,307 | ₩52,414 | ₩51,879 | ₩52,353 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,066 | ₩52,495 | ₩51,932 | ₩52,373 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,381 | ₩50,809 | ₩50,114 | ₩50,809 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,515 | ₩50,822 | ₩50,354 | ₩50,475 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,071 | ₩50,194 | ₩49,071 | ₩50,167 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,164 | ₩49,432 | ₩48,630 | ₩48,737 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩50,863 | ₩50,863 | ₩50,154 | ₩50,669 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,692 | ₩51,718 | ₩51,248 | ₩51,638 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,638 | ₩52,012 | ₩50,956 | ₩51,794 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,119 | ₩52,948 | ₩52,059 | ₩52,266 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,288 | ₩51,411 | ₩50,288 | ₩51,290 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,050 | ₩51,050 | ₩50,194 | ₩50,608 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,328 | ₩50,849 | ₩50,142 | ₩50,658 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,582 | ₩51,170 | ₩50,435 | ₩50,496 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,820 | ₩50,221 | ₩49,184 | ₩49,746 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,130 | ₩51,130 | ₩49,821 | ₩50,039 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,491 | ₩52,347 | ₩51,455 | ₩52,347 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩51,999 | ₩51,999 | ₩50,528 | ₩50,927 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,681 | ₩52,948 | ₩52,176 | ₩52,581 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,414 | ₩52,681 | ₩51,852 | ₩52,440 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,237 | ₩52,266 | ₩50,707 | ₩51,946 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,414 | ₩52,775 | ₩51,974 | ₩52,654 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩51,932 | ₩52,012 | ₩49,940 | ₩50,127 | -3.48% | 7.3만 |
|---|