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 | ₩72,229 | ₩73,315 | ₩72,000 | ₩73,087 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,431 | ₩71,236 | ₩70,042 | ₩70,498 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,464 | ₩71,524 | ₩70,874 | ₩71,357 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,449 | ₩73,516 | ₩72,068 | ₩73,060 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,805 | ₩73,642 | ₩72,336 | ₩73,208 | +0.55% | 4.8만 |
| 2026.10.02 | ₩71,289 | ₩72,709 | ₩71,280 | ₩72,591 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,552 | ₩70,900 | ₩69,948 | ₩70,486 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,591 | ₩73,114 | ₩71,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,397 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,430 | ₩72,564 | ₩71,410 | ₩72,007 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩71,115 | ₩72,423 | ₩70,739 | ₩71,813 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,671 | ₩73,557 | ₩72,396 | ₩73,221 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,872 | ₩73,194 | ₩71,933 | ₩72,859 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩74,026 | ₩74,469 | ₩72,858 | ₩73,476 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩74,214 | ₩76,079 | ₩74,133 | ₩75,730 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,603 | ₩74,670 | ₩72,913 | ₩73,743 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,422 | ₩73,422 | ₩72,430 | ₩73,169 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩73,262 | ₩73,822 | ₩72,819 | ₩73,306 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,752 | ₩72,901 | ₩70,069 | ₩71,120 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,443 | ₩72,604 | ₩71,128 | ₩71,826 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,524 | ₩72,859 | ₩71,242 | ₩72,322 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,462 | ₩75,878 | ₩74,006 | ₩74,281 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,448 | ₩75,448 | ₩74,107 | ₩74,415 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,768 | ₩80,302 | ₩78,775 | ₩79,379 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,923 | ₩80,727 | ₩78,923 | ₩79,366 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,508 | ₩77,514 | ₩76,240 | ₩76,884 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩78,212 | ₩78,212 | ₩76,669 | ₩77,648 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,830 | ₩77,702 | ₩75,851 | ₩76,414 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,736 | ₩77,950 | ₩75,421 | ₩75,475 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,392 | ₩79,453 | ₩77,474 | ₩78,252 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩81,244 | ₩81,244 | ₩78,480 | ₩78,936 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,835 | ₩80,975 | ₩79,721 | ₩80,801 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩81,083 | ₩81,512 | ₩80,130 | ₩80,197 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,781 | ₩81,740 | ₩79,486 | ₩81,686 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,466 | ₩80,720 | ₩79,084 | ₩79,848 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,997 | ₩79,687 | ₩77,997 | ₩79,607 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩74,254 | ₩76,173 | ₩73,973 | ₩76,173 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,812 | ₩75,395 | ₩73,812 | ₩74,590 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,443 | ₩73,168 | ₩71,665 | ₩71,987 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩72,255 | ₩73,691 | ₩72,255 | ₩73,543 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,907 | ₩72,738 | ₩71,692 | ₩71,866 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,557 | ₩73,557 | ₩71,907 | ₩72,121 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,797 | ₩75,797 | ₩74,360 | ₩74,442 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,354 | ₩75,354 | ₩73,704 | ₩74,198 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,402 | ₩75,291 | ₩73,785 | ₩75,113 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,946 | ₩74,523 | ₩73,677 | ₩74,241 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,725 | ₩73,570 | ₩72,188 | ₩72,537 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,483 | ₩73,422 | ₩72,376 | ₩73,087 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,519 | ₩71,115 | ₩69,519 | ₩70,860 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,675 | ₩67,524 | ₩66,232 | ₩67,450 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,614 | ₩67,614 | ₩65,990 | ₩67,010 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩67,077 | ₩68,150 | ₩66,768 | ₩67,962 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,346 | ₩66,795 | ₩63,938 | ₩64,964 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩65,199 | ₩66,031 | ₩64,287 | ₩65,554 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,809 | ₩66,943 | ₩65,065 | ₩66,311 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,929 | ₩67,292 | ₩66,071 | ₩66,351 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,782 | ₩67,734 | ₩66,232 | ₩66,496 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,782 | ₩68,029 | ₩66,782 | ₩67,737 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,622 | ₩66,285 | ₩64,622 | ₩66,194 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,932 | ₩63,401 | ₩62,771 | ₩62,921 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩62,100 | ₩63,401 | ₩61,443 | ₩62,885 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,716 | ₩64,770 | ₩63,307 | ₩63,522 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,393 | ₩67,117 | ₩64,944 | ₩65,921 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩66,098 | ₩67,332 | ₩66,098 | ₩66,621 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩65,105 | ₩65,172 | ₩63,572 | ₩63,804 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,649 | ₩65,762 | ₩64,555 | ₩65,400 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,750 | ₩64,850 | ₩63,441 | ₩64,582 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,489 | ₩62,823 | ₩60,839 | ₩62,520 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,816 | ₩66,057 | ₩63,576 | ₩63,982 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,782 | ₩67,164 | ₩66,379 | ₩67,057 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,655 | ₩67,258 | ₩65,346 | ₩66,061 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩65,145 | ₩66,440 | ₩65,038 | ₩65,120 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,977 | ₩66,527 | ₩65,574 | ₩66,044 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,534 | ₩65,655 | ₩64,313 | ₩65,358 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,400 | ₩66,413 | ₩65,226 | ₩65,592 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩66,057 | ₩66,440 | ₩64,917 | ₩65,735 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,360 | ₩65,440 | ₩63,830 | ₩64,564 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,694 | ₩68,284 | ₩67,171 | ₩67,404 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,330 | ₩71,623 | ₩70,847 | ₩71,182 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩73,194 | ₩73,691 | ₩71,839 | ₩72,255 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,925 | ₩76,428 | ₩73,235 | ₩73,235 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩75,059 | ₩76,052 | ₩74,637 | ₩75,274 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩75,126 | ₩76,139 | ₩74,804 | ₩75,113 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩72,054 | ₩73,092 | ₩71,618 | ₩72,725 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,882 | ₩70,833 | ₩67,600 | ₩70,739 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,600 | ₩68,539 | ₩66,379 | ₩66,483 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩70,149 | ₩70,531 | ₩66,728 | ₩68,657 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,921 | ₩70,109 | ₩68,553 | ₩68,751 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,765 | ₩72,819 | ₩68,298 | ₩68,459 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,529 | ₩75,797 | ₩74,666 | ₩75,279 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩77,031 | ₩77,031 | ₩75,354 | ₩75,663 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩76,146 | ₩78,319 | ₩76,146 | ₩78,239 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,516 | ₩75,488 | ₩72,725 | ₩75,247 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,892 | ₩74,764 | ₩72,926 | ₩73,771 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,772 | ₩73,905 | ₩71,075 | ₩73,597 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩72,081 | ₩72,577 | ₩71,437 | ₩72,376 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,517 | ₩72,859 | ₩71,517 | ₩72,859 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩70,002 | ₩70,337 | ₩69,103 | ₩69,948 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,620 | ₩70,585 | ₩68,110 | ₩70,149 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,547 | ₩69,358 | ₩67,050 | ₩69,049 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,547 | ₩67,734 | ₩66,285 | ₩67,010 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩70,230 | ₩70,230 | ₩68,097 | ₩68,767 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,525 | ₩70,525 | ₩69,237 | ₩69,599 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,878 | ₩75,878 | ₩74,120 | ₩74,429 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩75,032 | ₩76,790 | ₩74,737 | ₩76,079 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,537 | ₩74,824 | ₩71,839 | ₩74,724 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,644 | ₩74,201 | ₩72,644 | ₩73,516 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,967 | ₩71,987 | ₩70,954 | ₩71,625 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,437 | ₩71,652 | ₩69,143 | ₩69,250 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩69,223 | ₩70,324 | ₩69,009 | ₩70,216 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩66,071 | ₩66,272 | ₩65,615 | ₩65,856 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,722 | ₩65,803 | ₩64,541 | ₩64,622 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,916 | ₩67,359 | ₩66,084 | ₩66,259 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,473 | ₩66,862 | ₩65,843 | ₩66,795 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩66,218 | ₩66,218 | ₩64,937 | ₩65,053 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,426 | ₩67,560 | ₩65,789 | ₩66,316 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩69,089 | ₩69,371 | ₩68,465 | ₩68,727 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,505 | ₩69,871 | ₩68,673 | ₩69,226 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩70,176 | ₩71,075 | ₩68,499 | ₩69,240 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩70,149 | ₩71,155 | ₩69,921 | ₩70,900 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,625 | ₩71,638 | ₩68,486 | ₩68,512 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,947 | ₩72,175 | ₩71,303 | ₩71,907 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,443 | ₩73,583 | ₩72,021 | ₩72,577 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,826 | ₩71,927 | ₩70,847 | ₩71,196 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,759 | ₩72,073 | ₩71,175 | ₩71,574 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,544 | ₩71,805 | ₩71,222 | ₩71,665 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,492 | ₩70,699 | ₩69,277 | ₩70,659 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,854 | ₩70,699 | ₩69,619 | ₩70,095 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,834 | ₩69,747 | ₩68,325 | ₩68,911 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,411 | ₩70,552 | ₩68,405 | ₩69,210 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,877 | ₩65,051 | ₩63,589 | ₩64,976 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩65,105 | ₩65,438 | ₩64,595 | ₩65,121 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,945 | ₩65,467 | ₩62,757 | ₩65,078 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩65,078 | ₩66,527 | ₩64,884 | ₩65,856 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩61,228 | ₩63,978 | ₩61,228 | ₩63,826 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩61,201 | ₩61,476 | ₩59,283 | ₩59,554 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,296 | ₩61,000 | ₩59,162 | ₩60,114 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,503 | ₩61,080 | ₩59,390 | ₩59,444 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,476 | ₩62,596 | ₩61,630 | ₩62,462 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,639 | ₩60,289 | ₩58,357 | ₩60,061 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,974 | ₩60,772 | ₩58,827 | ₩60,061 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,974 | ₩59,363 | ₩56,412 | ₩56,787 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,726 | ₩59,576 | ₩56,566 | ₩59,242 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,529 | ₩62,561 | ₩61,040 | ₩61,134 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,434 | ₩64,562 | ₩63,549 | ₩63,898 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,468 | ₩64,394 | ₩62,932 | ₩64,018 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩65,078 | ₩65,263 | ₩62,335 | ₩62,502 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,728 | ₩66,728 | ₩65,011 | ₩65,329 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩67,104 | ₩67,895 | ₩66,393 | ₩67,375 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,694 | ₩69,223 | ₩67,466 | ₩67,969 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩64,085 | ₩66,648 | ₩62,355 | ₩66,616 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,856 | ₩66,795 | ₩65,226 | ₩65,856 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,324 | ₩70,324 | ₩67,274 | ₩68,003 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,907 | ₩72,229 | ₩71,222 | ₩71,746 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩71,088 | ₩71,493 | ₩68,457 | ₩70,833 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,542 | ₩76,132 | ₩74,710 | ₩75,945 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,830 | ₩77,407 | ₩76,132 | ₩76,669 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,609 | ₩76,441 | ₩74,160 | ₩76,414 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩77,071 | ₩77,635 | ₩76,468 | ₩76,870 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩73,154 | ₩75,488 | ₩72,926 | ₩75,193 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,644 | ₩74,053 | ₩72,363 | ₩73,557 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,552 | ₩72,711 | ₩70,552 | ₩72,711 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,773 | ₩70,900 | ₩69,062 | ₩70,793 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,847 | ₩71,839 | ₩70,391 | ₩71,115 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,666 | ₩69,760 | ₩67,587 | ₩69,505 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,713 | ₩72,064 | ₩69,532 | ₩71,772 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,905 | ₩74,120 | ₩70,592 | ₩70,753 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,919 | ₩73,919 | ₩72,108 | ₩73,905 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩72,094 | ₩72,094 | ₩70,910 | ₩71,452 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩70,270 | ₩72,443 | ₩70,270 | ₩72,403 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,432 | ₩69,587 | ₩68,365 | ₩69,438 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,486 | ₩69,545 | ₩66,983 | ₩67,104 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,321 | ₩74,670 | ₩69,103 | ₩70,672 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,470 | ₩73,731 | ₩71,719 | ₩73,664 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,748 | ₩69,519 | ₩67,748 | ₩69,170 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,303 | ₩71,477 | ₩67,426 | ₩68,486 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,506 | ₩80,600 | ₩72,819 | ₩75,220 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,798 | ₩74,281 | ₩72,604 | ₩73,865 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,343 | ₩72,859 | ₩70,994 | ₩72,832 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩73,060 | ₩73,354 | ₩71,276 | ₩71,330 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,580 | ₩70,122 | ₩68,067 | ₩69,948 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,445 | ₩68,459 | ₩66,916 | ₩67,305 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩69,022 | ₩69,720 | ₩68,083 | ₩68,539 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,614 | ₩67,399 | ₩66,044 | ₩67,278 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩66,057 | ₩66,218 | ₩64,932 | ₩66,192 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,836 | ₩67,547 | ₩66,433 | ₩67,050 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,527 | ₩67,278 | ₩66,125 | ₩67,198 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩66,165 | ₩66,353 | ₩65,306 | ₩65,521 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,582 | ₩65,722 | ₩64,582 | ₩65,521 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,945 | ₩63,884 | ₩62,755 | ₩63,777 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,899 | ₩62,489 | ₩61,121 | ₩62,489 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,495 | ₩63,629 | ₩61,982 | ₩62,891 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,817 | ₩64,741 | ₩63,482 | ₩64,394 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,778 | ₩63,026 | ₩61,684 | ₩62,757 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,691 | ₩60,892 | ₩59,511 | ₩60,289 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,658 | ₩59,866 | ₩59,296 | ₩59,444 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,403 | ₩60,544 | ₩59,752 | ₩59,980 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,383 | ₩60,490 | ₩58,692 | ₩59,336 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩61,127 | ₩61,857 | ₩60,866 | ₩61,550 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,289 | ₩60,289 | ₩59,323 | ₩60,088 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,873 | ₩60,423 | ₩59,444 | ₩60,289 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,598 | ₩59,456 | ₩58,424 | ₩59,444 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,431 | ₩58,370 | ₩57,404 | ₩57,713 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,908 | ₩57,297 | ₩56,492 | ₩57,069 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩57,176 | ₩57,297 | ₩56,492 | ₩56,720 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,734 | ₩56,801 | ₩56,036 | ₩56,278 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩58,022 | ₩58,022 | ₩57,284 | ₩57,525 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,505 | ₩58,706 | ₩56,566 | ₩57,111 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,975 | ₩58,395 | ₩56,881 | ₩58,116 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩56,170 | ₩56,989 | ₩55,929 | ₩56,833 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,815 | ₩55,889 | ₩54,762 | ₩55,728 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,412 | ₩56,418 | ₩55,473 | ₩55,557 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩57,096 | ₩57,163 | ₩56,224 | ₩56,278 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,915 | ₩56,251 | ₩55,580 | ₩56,117 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,298 | ₩56,076 | ₩55,218 | ₩56,009 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,467 | ₩54,467 | ₩53,470 | ₩54,092 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,628 | ₩54,802 | ₩54,145 | ₩54,165 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,393 | ₩54,024 | ₩53,353 | ₩53,916 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,226 | ₩53,085 | ₩52,105 | ₩52,977 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,569 | ₩51,824 | ₩51,193 | ₩51,724 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,637 | ₩51,046 | ₩49,624 | ₩51,046 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,470 | ₩49,717 | ₩48,403 | ₩49,637 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩51,207 | ₩51,314 | ₩48,805 | ₩48,863 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,428 | ₩51,126 | ₩50,375 | ₩50,616 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,428 | ₩50,628 | ₩49,865 | ₩50,049 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,287 | ₩51,491 | ₩50,536 | ₩50,701 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,952 | ₩52,128 | ₩50,522 | ₩51,676 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,608 | ₩53,648 | ₩51,864 | ₩51,958 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,843 | ₩53,568 | ₩52,843 | ₩53,366 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,481 | ₩52,588 | ₩52,052 | ₩52,528 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,240 | ₩52,670 | ₩52,105 | ₩52,548 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,549 | ₩50,979 | ₩50,281 | ₩50,979 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,683 | ₩50,992 | ₩50,522 | ₩50,643 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,235 | ₩50,361 | ₩49,235 | ₩50,335 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,328 | ₩49,597 | ₩48,792 | ₩48,899 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩51,032 | ₩51,032 | ₩50,321 | ₩50,838 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,864 | ₩51,891 | ₩51,419 | ₩51,810 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,810 | ₩52,186 | ₩51,126 | ₩51,967 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,293 | ₩53,125 | ₩52,233 | ₩52,441 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,455 | ₩51,582 | ₩50,455 | ₩51,461 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,220 | ₩51,220 | ₩50,361 | ₩50,777 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,496 | ₩51,019 | ₩50,309 | ₩50,827 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,750 | ₩51,341 | ₩50,603 | ₩50,665 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,986 | ₩50,388 | ₩49,349 | ₩49,912 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,300 | ₩51,300 | ₩49,987 | ₩50,206 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,663 | ₩52,521 | ₩51,626 | ₩52,521 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩52,172 | ₩52,172 | ₩50,697 | ₩51,097 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,857 | ₩53,125 | ₩52,350 | ₩52,756 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,588 | ₩52,857 | ₩52,025 | ₩52,615 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,408 | ₩52,441 | ₩50,877 | ₩52,119 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,588 | ₩52,951 | ₩52,147 | ₩52,830 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩52,105 | ₩52,186 | ₩50,107 | ₩50,294 | -3.48% | 7.3만 |
|---|