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 | ₩71,908 | ₩72,989 | ₩71,681 | ₩72,762 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,118 | ₩70,919 | ₩69,731 | ₩70,185 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,146 | ₩71,206 | ₩70,559 | ₩71,039 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,123 | ₩73,190 | ₩71,747 | ₩72,736 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,482 | ₩73,315 | ₩72,014 | ₩72,883 | +0.55% | 4.8만 |
| 2026.10.02 | ₩70,973 | ₩72,386 | ₩70,963 | ₩72,268 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,238 | ₩70,585 | ₩69,637 | ₩70,173 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,268 | ₩72,789 | ₩70,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,080 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,108 | ₩72,242 | ₩71,093 | ₩71,687 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩70,799 | ₩72,101 | ₩70,425 | ₩71,494 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,348 | ₩73,230 | ₩72,075 | ₩72,896 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,549 | ₩72,869 | ₩71,614 | ₩72,535 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩73,697 | ₩74,138 | ₩72,534 | ₩73,150 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩73,884 | ₩75,741 | ₩73,804 | ₩75,393 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,272 | ₩74,338 | ₩72,589 | ₩73,415 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,096 | ₩73,096 | ₩72,108 | ₩72,844 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩72,936 | ₩73,494 | ₩72,495 | ₩72,980 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,429 | ₩72,577 | ₩69,757 | ₩70,804 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,121 | ₩72,282 | ₩70,812 | ₩71,507 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,201 | ₩72,535 | ₩70,926 | ₩72,001 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,126 | ₩75,540 | ₩73,677 | ₩73,951 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,113 | ₩75,113 | ₩73,777 | ₩74,085 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,414 | ₩79,945 | ₩78,425 | ₩79,026 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,572 | ₩80,369 | ₩78,572 | ₩79,013 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,168 | ₩77,170 | ₩75,901 | ₩76,542 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩77,864 | ₩77,864 | ₩76,328 | ₩77,303 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,489 | ₩77,357 | ₩75,514 | ₩76,075 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,395 | ₩77,604 | ₩75,086 | ₩75,140 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,040 | ₩79,100 | ₩77,130 | ₩77,904 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩80,883 | ₩80,883 | ₩78,131 | ₩78,586 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,480 | ₩80,616 | ₩79,367 | ₩80,442 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩80,722 | ₩81,150 | ₩79,774 | ₩79,841 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,427 | ₩81,377 | ₩79,133 | ₩81,323 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,108 | ₩80,362 | ₩78,732 | ₩79,494 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,651 | ₩79,333 | ₩77,651 | ₩79,253 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩73,924 | ₩75,834 | ₩73,644 | ₩75,834 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,484 | ₩75,060 | ₩73,484 | ₩74,258 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,121 | ₩72,843 | ₩71,347 | ₩71,667 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩71,934 | ₩73,363 | ₩71,934 | ₩73,216 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,587 | ₩72,415 | ₩71,373 | ₩71,547 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,230 | ₩73,230 | ₩71,587 | ₩71,801 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,460 | ₩75,460 | ₩74,030 | ₩74,111 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,020 | ₩75,020 | ₩73,377 | ₩73,868 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,071 | ₩74,957 | ₩73,457 | ₩74,779 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,617 | ₩74,191 | ₩73,350 | ₩73,911 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,402 | ₩73,243 | ₩71,868 | ₩72,215 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,161 | ₩73,096 | ₩72,055 | ₩72,762 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,210 | ₩70,799 | ₩69,210 | ₩70,545 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,378 | ₩67,224 | ₩65,938 | ₩67,150 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,313 | ₩67,313 | ₩65,697 | ₩66,712 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩66,779 | ₩67,847 | ₩66,472 | ₩67,660 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,056 | ₩66,499 | ₩63,654 | ₩64,675 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩64,909 | ₩65,737 | ₩64,001 | ₩65,263 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,512 | ₩66,645 | ₩64,776 | ₩66,016 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,632 | ₩66,993 | ₩65,777 | ₩66,056 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,485 | ₩67,433 | ₩65,938 | ₩66,201 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,485 | ₩67,727 | ₩66,485 | ₩67,436 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,335 | ₩65,991 | ₩64,335 | ₩65,900 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,652 | ₩63,120 | ₩62,492 | ₩62,641 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩61,824 | ₩63,120 | ₩61,170 | ₩62,605 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,428 | ₩64,482 | ₩63,026 | ₩63,240 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,098 | ₩66,819 | ₩64,655 | ₩65,628 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩65,804 | ₩67,033 | ₩65,804 | ₩66,325 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩64,816 | ₩64,882 | ₩63,289 | ₩63,520 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,362 | ₩65,470 | ₩64,268 | ₩65,110 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,467 | ₩64,562 | ₩63,160 | ₩64,295 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,211 | ₩62,544 | ₩60,569 | ₩62,242 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,524 | ₩65,764 | ₩63,293 | ₩63,698 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,485 | ₩66,866 | ₩66,084 | ₩66,759 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,363 | ₩66,959 | ₩65,056 | ₩65,768 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩64,856 | ₩66,145 | ₩64,749 | ₩64,830 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,684 | ₩66,231 | ₩65,283 | ₩65,751 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,243 | ₩65,363 | ₩64,028 | ₩65,068 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,110 | ₩66,118 | ₩64,936 | ₩65,301 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩65,764 | ₩66,145 | ₩64,629 | ₩65,443 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,069 | ₩65,150 | ₩63,547 | ₩64,277 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,393 | ₩67,981 | ₩66,872 | ₩67,105 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,013 | ₩71,305 | ₩70,532 | ₩70,866 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩72,869 | ₩73,363 | ₩71,520 | ₩71,934 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,592 | ₩76,088 | ₩72,909 | ₩72,909 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩74,726 | ₩75,714 | ₩74,305 | ₩74,939 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩74,792 | ₩75,801 | ₩74,472 | ₩74,779 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩71,734 | ₩72,768 | ₩71,300 | ₩72,402 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,580 | ₩70,519 | ₩67,300 | ₩70,425 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,300 | ₩68,235 | ₩66,084 | ₩66,187 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩69,837 | ₩70,218 | ₩66,432 | ₩68,352 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,610 | ₩69,797 | ₩68,248 | ₩68,446 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,442 | ₩72,495 | ₩67,994 | ₩68,155 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,193 | ₩75,460 | ₩74,334 | ₩74,945 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩76,689 | ₩76,689 | ₩75,020 | ₩75,327 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩75,808 | ₩77,971 | ₩75,808 | ₩77,891 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,190 | ₩75,153 | ₩72,402 | ₩74,913 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,564 | ₩74,432 | ₩72,602 | ₩73,444 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,454 | ₩73,577 | ₩70,759 | ₩73,270 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩71,761 | ₩72,255 | ₩71,120 | ₩72,055 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,200 | ₩72,535 | ₩71,200 | ₩72,535 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩69,691 | ₩70,024 | ₩68,796 | ₩69,637 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,315 | ₩70,272 | ₩67,807 | ₩69,837 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,246 | ₩69,049 | ₩66,752 | ₩68,742 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,246 | ₩67,433 | ₩65,991 | ₩66,712 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩69,918 | ₩69,918 | ₩67,794 | ₩68,462 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,211 | ₩70,211 | ₩68,929 | ₩69,290 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,540 | ₩75,540 | ₩73,791 | ₩74,098 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩74,699 | ₩76,449 | ₩74,405 | ₩75,741 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,215 | ₩74,492 | ₩71,520 | ₩74,392 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,322 | ₩73,871 | ₩72,322 | ₩73,190 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,652 | ₩71,667 | ₩70,639 | ₩71,307 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,120 | ₩71,333 | ₩68,836 | ₩68,943 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩68,916 | ₩70,011 | ₩68,702 | ₩69,904 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩65,777 | ₩65,978 | ₩65,323 | ₩65,564 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,430 | ₩65,510 | ₩64,255 | ₩64,335 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,619 | ₩67,059 | ₩65,791 | ₩65,964 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,178 | ₩66,565 | ₩65,550 | ₩66,499 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩65,924 | ₩65,924 | ₩64,649 | ₩64,764 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,126 | ₩67,260 | ₩65,497 | ₩66,022 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩68,782 | ₩69,063 | ₩68,161 | ₩68,422 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,196 | ₩69,561 | ₩68,368 | ₩68,919 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩69,864 | ₩70,759 | ₩68,195 | ₩68,932 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩69,837 | ₩70,839 | ₩69,610 | ₩70,585 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,307 | ₩71,320 | ₩68,181 | ₩68,208 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,627 | ₩71,854 | ₩70,986 | ₩71,587 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,121 | ₩73,257 | ₩71,701 | ₩72,255 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,507 | ₩71,607 | ₩70,532 | ₩70,879 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,440 | ₩71,753 | ₩70,859 | ₩71,256 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,226 | ₩71,486 | ₩70,906 | ₩71,347 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,183 | ₩70,385 | ₩68,969 | ₩70,345 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,544 | ₩70,385 | ₩69,310 | ₩69,784 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,529 | ₩69,437 | ₩68,021 | ₩68,605 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,103 | ₩70,238 | ₩68,101 | ₩68,903 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,589 | ₩64,762 | ₩63,306 | ₩64,687 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩64,816 | ₩65,147 | ₩64,308 | ₩64,832 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,665 | ₩65,176 | ₩62,478 | ₩64,789 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩64,789 | ₩66,231 | ₩64,595 | ₩65,564 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩60,956 | ₩63,694 | ₩60,956 | ₩63,543 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩60,929 | ₩61,203 | ₩59,019 | ₩59,289 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,033 | ₩60,729 | ₩58,899 | ₩59,847 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,235 | ₩60,809 | ₩59,126 | ₩59,180 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,198 | ₩62,318 | ₩61,357 | ₩62,185 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,378 | ₩60,021 | ₩58,098 | ₩59,794 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,712 | ₩60,502 | ₩58,565 | ₩59,794 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,712 | ₩59,099 | ₩56,161 | ₩56,535 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,470 | ₩59,312 | ₩56,315 | ₩58,979 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,251 | ₩62,283 | ₩60,769 | ₩60,862 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,148 | ₩64,275 | ₩63,266 | ₩63,614 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,186 | ₩64,108 | ₩62,652 | ₩63,734 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩64,789 | ₩64,973 | ₩62,058 | ₩62,225 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,432 | ₩66,432 | ₩64,722 | ₩65,039 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩66,806 | ₩67,594 | ₩66,098 | ₩67,075 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,393 | ₩68,916 | ₩67,166 | ₩67,667 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩63,801 | ₩66,352 | ₩62,078 | ₩66,320 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,564 | ₩66,499 | ₩64,936 | ₩65,564 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,011 | ₩70,011 | ₩66,975 | ₩67,701 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,587 | ₩71,908 | ₩70,906 | ₩71,427 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩70,772 | ₩71,176 | ₩68,153 | ₩70,519 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,207 | ₩75,794 | ₩74,378 | ₩75,607 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,489 | ₩77,063 | ₩75,794 | ₩76,328 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,273 | ₩76,101 | ₩73,831 | ₩76,075 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩76,729 | ₩77,290 | ₩76,128 | ₩76,529 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩72,829 | ₩75,153 | ₩72,602 | ₩74,859 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,322 | ₩73,724 | ₩72,041 | ₩73,230 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,238 | ₩72,388 | ₩70,238 | ₩72,388 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,464 | ₩70,585 | ₩68,756 | ₩70,479 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,532 | ₩71,520 | ₩70,078 | ₩70,799 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,357 | ₩69,450 | ₩67,287 | ₩69,196 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,398 | ₩71,743 | ₩69,223 | ₩71,454 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,577 | ₩73,791 | ₩70,278 | ₩70,438 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,590 | ₩73,590 | ₩71,787 | ₩73,577 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩71,774 | ₩71,774 | ₩70,595 | ₩71,134 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩69,958 | ₩72,121 | ₩69,958 | ₩72,081 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,128 | ₩69,278 | ₩68,061 | ₩69,130 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,181 | ₩69,236 | ₩66,686 | ₩66,806 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩73,991 | ₩74,338 | ₩68,796 | ₩70,358 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,148 | ₩73,403 | ₩71,400 | ₩73,337 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,447 | ₩69,210 | ₩67,447 | ₩68,863 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩70,986 | ₩71,160 | ₩67,126 | ₩68,181 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,148 | ₩80,242 | ₩72,495 | ₩74,886 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,470 | ₩73,951 | ₩72,282 | ₩73,537 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,026 | ₩72,535 | ₩70,679 | ₩72,509 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩72,736 | ₩73,028 | ₩70,959 | ₩71,013 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,275 | ₩69,811 | ₩67,765 | ₩69,637 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,141 | ₩68,155 | ₩66,619 | ₩67,006 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩68,716 | ₩69,410 | ₩67,781 | ₩68,235 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,318 | ₩67,100 | ₩65,751 | ₩66,979 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩65,764 | ₩65,924 | ₩64,643 | ₩65,898 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,539 | ₩67,246 | ₩66,138 | ₩66,752 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,231 | ₩66,979 | ₩65,831 | ₩66,899 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩65,871 | ₩66,058 | ₩65,016 | ₩65,230 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,295 | ₩65,430 | ₩64,295 | ₩65,230 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,665 | ₩63,600 | ₩62,476 | ₩63,493 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,624 | ₩62,211 | ₩60,849 | ₩62,211 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,213 | ₩63,347 | ₩61,706 | ₩62,612 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,534 | ₩64,454 | ₩63,200 | ₩64,108 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,503 | ₩62,746 | ₩61,410 | ₩62,478 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,422 | ₩60,622 | ₩59,246 | ₩60,021 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,393 | ₩59,600 | ₩59,033 | ₩59,180 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,134 | ₩60,275 | ₩59,487 | ₩59,714 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,114 | ₩60,221 | ₩58,432 | ₩59,073 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩60,856 | ₩61,582 | ₩60,595 | ₩61,276 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,021 | ₩60,021 | ₩59,059 | ₩59,821 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,607 | ₩60,155 | ₩59,180 | ₩60,021 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,338 | ₩59,192 | ₩58,165 | ₩59,180 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,176 | ₩58,111 | ₩57,149 | ₩57,457 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,655 | ₩57,043 | ₩56,241 | ₩56,816 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩56,922 | ₩57,043 | ₩56,241 | ₩56,468 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,482 | ₩56,548 | ₩55,787 | ₩56,028 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩57,764 | ₩57,764 | ₩57,029 | ₩57,270 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,245 | ₩58,445 | ₩56,315 | ₩56,857 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,722 | ₩58,135 | ₩56,629 | ₩57,857 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩55,921 | ₩56,735 | ₩55,680 | ₩56,581 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,572 | ₩55,640 | ₩54,518 | ₩55,480 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,161 | ₩56,168 | ₩55,226 | ₩55,310 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩56,842 | ₩56,909 | ₩55,974 | ₩56,028 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,667 | ₩56,001 | ₩55,333 | ₩55,867 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,053 | ₩55,827 | ₩54,972 | ₩55,760 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,225 | ₩54,225 | ₩53,232 | ₩53,852 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,385 | ₩54,558 | ₩53,904 | ₩53,924 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,156 | ₩53,784 | ₩53,116 | ₩53,677 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩51,994 | ₩52,849 | ₩51,874 | ₩52,742 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,340 | ₩51,593 | ₩50,966 | ₩51,495 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,416 | ₩50,819 | ₩49,403 | ₩50,819 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,255 | ₩49,497 | ₩48,188 | ₩49,416 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩50,979 | ₩51,086 | ₩48,588 | ₩48,646 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,204 | ₩50,899 | ₩50,151 | ₩50,391 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,204 | ₩50,403 | ₩49,644 | ₩49,826 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,059 | ₩51,262 | ₩50,311 | ₩50,476 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,725 | ₩51,897 | ₩50,298 | ₩51,447 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,370 | ₩53,410 | ₩51,634 | ₩51,727 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,608 | ₩53,330 | ₩52,608 | ₩53,129 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,248 | ₩52,355 | ₩51,821 | ₩52,295 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,007 | ₩52,436 | ₩51,874 | ₩52,315 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,325 | ₩50,752 | ₩50,058 | ₩50,752 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,458 | ₩50,765 | ₩50,298 | ₩50,418 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,016 | ₩50,138 | ₩49,016 | ₩50,111 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,109 | ₩49,376 | ₩48,575 | ₩48,682 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩50,805 | ₩50,805 | ₩50,098 | ₩50,612 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,634 | ₩51,660 | ₩51,190 | ₩51,580 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,580 | ₩51,954 | ₩50,899 | ₩51,736 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,061 | ₩52,889 | ₩52,001 | ₩52,208 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,231 | ₩51,353 | ₩50,231 | ₩51,233 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩50,992 | ₩50,992 | ₩50,138 | ₩50,552 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,271 | ₩50,792 | ₩50,086 | ₩50,601 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,525 | ₩51,113 | ₩50,378 | ₩50,440 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,764 | ₩50,164 | ₩49,129 | ₩49,690 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,073 | ₩51,073 | ₩49,765 | ₩49,983 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,433 | ₩52,288 | ₩51,397 | ₩52,288 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩51,941 | ₩51,941 | ₩50,472 | ₩50,870 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,622 | ₩52,889 | ₩52,117 | ₩52,522 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,355 | ₩52,622 | ₩51,794 | ₩52,381 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,179 | ₩52,208 | ₩50,651 | ₩51,887 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,355 | ₩52,715 | ₩51,915 | ₩52,595 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩51,874 | ₩51,954 | ₩49,884 | ₩50,071 | -3.48% | 7.3만 |
|---|