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 | ₩72,065 | ₩73,150 | ₩71,838 | ₩72,922 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,272 | ₩71,075 | ₩69,884 | ₩70,339 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,302 | ₩71,363 | ₩70,713 | ₩71,195 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,283 | ₩73,350 | ₩71,905 | ₩72,895 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,641 | ₩73,476 | ₩72,172 | ₩73,042 | +0.55% | 4.8만 |
| 2026.10.02 | ₩71,128 | ₩72,545 | ₩71,119 | ₩72,427 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,392 | ₩70,740 | ₩69,790 | ₩70,327 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,427 | ₩72,949 | ₩71,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,236 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,266 | ₩72,400 | ₩71,249 | ₩71,845 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩70,954 | ₩72,259 | ₩70,580 | ₩71,650 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,507 | ₩73,391 | ₩72,233 | ₩73,056 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,708 | ₩73,029 | ₩71,771 | ₩72,694 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩73,859 | ₩74,301 | ₩72,693 | ₩73,310 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩74,046 | ₩75,907 | ₩73,966 | ₩75,559 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,435 | ₩74,501 | ₩72,748 | ₩73,577 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,257 | ₩73,257 | ₩72,266 | ₩73,004 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩73,096 | ₩73,656 | ₩72,654 | ₩73,140 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,587 | ₩72,736 | ₩69,910 | ₩70,960 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,280 | ₩72,440 | ₩70,968 | ₩71,664 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,360 | ₩72,694 | ₩71,082 | ₩72,159 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,291 | ₩75,706 | ₩73,839 | ₩74,113 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,278 | ₩75,278 | ₩73,939 | ₩74,247 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,588 | ₩80,121 | ₩78,597 | ₩79,200 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,745 | ₩80,545 | ₩78,745 | ₩79,186 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,335 | ₩77,339 | ₩76,068 | ₩76,710 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩78,035 | ₩78,035 | ₩76,496 | ₩77,473 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,656 | ₩77,526 | ₩75,679 | ₩76,242 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,563 | ₩77,774 | ₩75,251 | ₩75,305 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,213 | ₩79,273 | ₩77,299 | ₩78,075 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩81,060 | ₩81,060 | ₩78,303 | ₩78,758 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,655 | ₩80,792 | ₩79,541 | ₩80,618 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩80,900 | ₩81,328 | ₩79,949 | ₩80,016 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,601 | ₩81,555 | ₩79,307 | ₩81,502 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,284 | ₩80,538 | ₩78,905 | ₩79,668 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,821 | ₩79,507 | ₩77,821 | ₩79,427 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩74,087 | ₩76,001 | ₩73,805 | ₩76,001 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,645 | ₩75,224 | ₩73,645 | ₩74,421 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,280 | ₩73,002 | ₩71,503 | ₩71,824 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩72,092 | ₩73,524 | ₩72,092 | ₩73,377 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,744 | ₩72,574 | ₩71,530 | ₩71,704 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,391 | ₩73,391 | ₩71,744 | ₩71,958 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,626 | ₩75,626 | ₩74,192 | ₩74,274 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,184 | ₩75,184 | ₩73,538 | ₩74,030 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,234 | ₩75,121 | ₩73,618 | ₩74,943 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,779 | ₩74,354 | ₩73,511 | ₩74,073 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,561 | ₩73,404 | ₩72,025 | ₩72,373 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,320 | ₩73,257 | ₩72,213 | ₩72,922 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,362 | ₩70,954 | ₩69,362 | ₩70,700 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,524 | ₩67,371 | ₩66,082 | ₩67,298 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,461 | ₩67,461 | ₩65,841 | ₩66,859 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩66,926 | ₩67,996 | ₩66,618 | ₩67,809 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,199 | ₩66,644 | ₩63,793 | ₩64,817 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩65,052 | ₩65,881 | ₩64,141 | ₩65,406 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,658 | ₩66,792 | ₩64,918 | ₩66,161 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,778 | ₩67,140 | ₩65,922 | ₩66,201 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,631 | ₩67,581 | ₩66,082 | ₩66,346 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,631 | ₩67,876 | ₩66,631 | ₩67,584 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,476 | ₩66,136 | ₩64,476 | ₩66,045 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,790 | ₩63,258 | ₩62,629 | ₩62,779 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩61,960 | ₩63,258 | ₩61,304 | ₩62,743 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,570 | ₩64,623 | ₩63,164 | ₩63,378 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,243 | ₩66,966 | ₩64,797 | ₩65,772 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩65,948 | ₩67,180 | ₩65,948 | ₩66,470 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩64,958 | ₩65,025 | ₩63,428 | ₩63,660 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,503 | ₩65,614 | ₩64,409 | ₩65,252 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,606 | ₩64,704 | ₩63,298 | ₩64,436 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,348 | ₩62,681 | ₩60,701 | ₩62,379 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,667 | ₩65,908 | ₩63,432 | ₩63,838 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,631 | ₩67,013 | ₩66,229 | ₩66,905 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,507 | ₩67,106 | ₩65,199 | ₩65,912 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩64,998 | ₩66,290 | ₩64,891 | ₩64,973 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,828 | ₩66,377 | ₩65,426 | ₩65,895 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,386 | ₩65,507 | ₩64,168 | ₩65,211 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,252 | ₩66,263 | ₩65,078 | ₩65,444 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩65,908 | ₩66,290 | ₩64,770 | ₩65,587 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,212 | ₩65,293 | ₩63,686 | ₩64,418 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,541 | ₩68,130 | ₩67,019 | ₩67,252 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,169 | ₩71,462 | ₩70,687 | ₩71,021 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩73,029 | ₩73,524 | ₩71,677 | ₩72,092 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,756 | ₩76,255 | ₩73,069 | ₩73,069 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩74,890 | ₩75,880 | ₩74,468 | ₩75,104 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩74,957 | ₩75,967 | ₩74,635 | ₩74,943 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩71,891 | ₩72,927 | ₩71,456 | ₩72,561 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,729 | ₩70,673 | ₩67,448 | ₩70,580 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,448 | ₩68,384 | ₩66,229 | ₩66,333 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩69,991 | ₩70,372 | ₩66,577 | ₩68,502 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,763 | ₩69,951 | ₩68,398 | ₩68,596 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,601 | ₩72,654 | ₩68,144 | ₩68,304 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,358 | ₩75,626 | ₩74,497 | ₩75,109 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩76,857 | ₩76,857 | ₩75,184 | ₩75,492 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩75,974 | ₩78,142 | ₩75,974 | ₩78,062 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,350 | ₩75,318 | ₩72,561 | ₩75,077 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,725 | ₩74,595 | ₩72,761 | ₩73,605 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,610 | ₩73,739 | ₩70,914 | ₩73,431 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩71,918 | ₩72,413 | ₩71,276 | ₩72,213 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,356 | ₩72,694 | ₩71,356 | ₩72,694 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩69,843 | ₩70,178 | ₩68,947 | ₩69,790 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,465 | ₩70,426 | ₩67,956 | ₩69,991 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,394 | ₩69,201 | ₩66,899 | ₩68,893 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,394 | ₩67,581 | ₩66,136 | ₩66,859 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩70,071 | ₩70,071 | ₩67,943 | ₩68,612 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,365 | ₩70,365 | ₩69,081 | ₩69,442 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,706 | ₩75,706 | ₩73,953 | ₩74,261 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩74,863 | ₩76,616 | ₩74,568 | ₩75,907 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,373 | ₩74,655 | ₩71,677 | ₩74,555 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,480 | ₩74,033 | ₩72,480 | ₩73,350 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,807 | ₩71,824 | ₩70,794 | ₩71,463 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,276 | ₩71,490 | ₩68,987 | ₩69,094 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩69,067 | ₩70,165 | ₩68,853 | ₩70,058 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩65,922 | ₩66,122 | ₩65,467 | ₩65,707 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,574 | ₩65,654 | ₩64,396 | ₩64,476 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,765 | ₩67,207 | ₩65,935 | ₩66,109 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,323 | ₩66,711 | ₩65,694 | ₩66,644 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩66,069 | ₩66,069 | ₩64,791 | ₩64,906 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,274 | ₩67,407 | ₩65,641 | ₩66,167 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩68,933 | ₩69,214 | ₩68,311 | ₩68,572 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,348 | ₩69,714 | ₩68,518 | ₩69,070 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩70,017 | ₩70,914 | ₩68,344 | ₩69,083 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩69,991 | ₩70,995 | ₩69,763 | ₩70,740 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,463 | ₩71,476 | ₩68,331 | ₩68,358 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,784 | ₩72,012 | ₩71,142 | ₩71,744 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,280 | ₩73,417 | ₩71,858 | ₩72,413 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,664 | ₩71,764 | ₩70,687 | ₩71,035 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,597 | ₩71,910 | ₩71,015 | ₩71,412 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,383 | ₩71,642 | ₩71,061 | ₩71,503 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,335 | ₩70,539 | ₩69,121 | ₩70,499 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,696 | ₩70,539 | ₩69,462 | ₩69,937 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,679 | ₩69,589 | ₩68,170 | ₩68,755 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,255 | ₩70,392 | ₩68,251 | ₩69,054 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,730 | ₩64,904 | ₩63,445 | ₩64,829 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩64,958 | ₩65,290 | ₩64,449 | ₩64,974 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,803 | ₩65,319 | ₩62,615 | ₩64,931 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩64,931 | ₩66,377 | ₩64,737 | ₩65,707 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩61,090 | ₩63,834 | ₩61,090 | ₩63,682 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩61,063 | ₩61,337 | ₩59,149 | ₩59,419 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,162 | ₩60,862 | ₩59,028 | ₩59,979 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,367 | ₩60,942 | ₩59,256 | ₩59,309 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,334 | ₩62,455 | ₩61,491 | ₩62,321 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,506 | ₩60,153 | ₩58,225 | ₩59,925 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,841 | ₩60,635 | ₩58,694 | ₩59,925 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,841 | ₩59,229 | ₩56,284 | ₩56,659 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,596 | ₩59,442 | ₩56,438 | ₩59,109 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,388 | ₩62,420 | ₩60,902 | ₩60,996 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,289 | ₩64,416 | ₩63,405 | ₩63,753 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,325 | ₩64,248 | ₩62,790 | ₩63,874 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩64,931 | ₩65,116 | ₩62,194 | ₩62,361 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,577 | ₩66,577 | ₩64,864 | ₩65,181 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩66,952 | ₩67,742 | ₩66,243 | ₩67,223 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,541 | ₩69,067 | ₩67,314 | ₩67,816 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩63,941 | ₩66,497 | ₩62,214 | ₩66,465 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,707 | ₩66,644 | ₩65,078 | ₩65,707 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,165 | ₩70,165 | ₩67,122 | ₩67,849 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,744 | ₩72,065 | ₩71,061 | ₩71,584 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩70,928 | ₩71,332 | ₩68,303 | ₩70,673 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,371 | ₩75,960 | ₩74,542 | ₩75,773 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,656 | ₩77,232 | ₩75,960 | ₩76,496 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,438 | ₩76,268 | ₩73,993 | ₩76,242 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩76,897 | ₩77,460 | ₩76,295 | ₩76,697 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩72,989 | ₩75,318 | ₩72,761 | ₩75,023 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,480 | ₩73,886 | ₩72,199 | ₩73,391 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,392 | ₩72,547 | ₩70,392 | ₩72,547 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,616 | ₩70,740 | ₩68,906 | ₩70,633 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,687 | ₩71,677 | ₩70,232 | ₩70,954 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,509 | ₩69,603 | ₩67,434 | ₩69,348 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,553 | ₩71,901 | ₩69,375 | ₩71,610 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,739 | ₩73,953 | ₩70,432 | ₩70,593 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,752 | ₩73,752 | ₩71,945 | ₩73,739 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩71,932 | ₩71,932 | ₩70,750 | ₩71,290 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩70,111 | ₩72,280 | ₩70,111 | ₩72,239 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,277 | ₩69,430 | ₩68,210 | ₩69,281 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,331 | ₩69,388 | ₩66,832 | ₩66,952 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,153 | ₩74,501 | ₩68,947 | ₩70,513 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,306 | ₩73,565 | ₩71,557 | ₩73,498 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,595 | ₩69,362 | ₩67,595 | ₩69,014 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,142 | ₩71,316 | ₩67,274 | ₩68,331 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,324 | ₩80,418 | ₩72,654 | ₩75,050 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,631 | ₩74,113 | ₩72,440 | ₩73,698 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,182 | ₩72,694 | ₩70,834 | ₩72,668 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩72,895 | ₩73,188 | ₩71,115 | ₩71,169 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,425 | ₩69,964 | ₩67,913 | ₩69,790 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,291 | ₩68,304 | ₩66,765 | ₩67,153 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩68,866 | ₩69,562 | ₩67,929 | ₩68,384 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,464 | ₩67,247 | ₩65,895 | ₩67,126 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩65,908 | ₩66,069 | ₩64,785 | ₩66,042 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,685 | ₩67,394 | ₩66,283 | ₩66,899 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,377 | ₩67,126 | ₩65,975 | ₩67,046 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩66,015 | ₩66,203 | ₩65,159 | ₩65,373 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,436 | ₩65,574 | ₩64,436 | ₩65,373 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,803 | ₩63,740 | ₩62,613 | ₩63,633 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,759 | ₩62,348 | ₩60,983 | ₩62,348 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,352 | ₩63,486 | ₩61,842 | ₩62,749 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,673 | ₩64,595 | ₩63,338 | ₩64,248 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,638 | ₩62,883 | ₩61,545 | ₩62,615 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,554 | ₩60,755 | ₩59,376 | ₩60,153 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,524 | ₩59,731 | ₩59,162 | ₩59,309 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,266 | ₩60,407 | ₩59,617 | ₩59,845 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,246 | ₩60,353 | ₩58,560 | ₩59,202 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩60,989 | ₩61,717 | ₩60,728 | ₩61,411 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,153 | ₩60,153 | ₩59,189 | ₩59,952 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,738 | ₩60,286 | ₩59,309 | ₩60,153 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,466 | ₩59,321 | ₩58,292 | ₩59,309 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,302 | ₩58,239 | ₩57,275 | ₩57,583 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,780 | ₩57,168 | ₩56,365 | ₩56,940 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩57,047 | ₩57,168 | ₩56,365 | ₩56,592 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,606 | ₩56,673 | ₩55,910 | ₩56,150 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩57,891 | ₩57,891 | ₩57,154 | ₩57,395 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,372 | ₩58,573 | ₩56,438 | ₩56,982 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,847 | ₩58,263 | ₩56,753 | ₩57,984 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩56,043 | ₩56,860 | ₩55,802 | ₩56,705 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,692 | ₩55,762 | ₩54,638 | ₩55,602 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,284 | ₩56,291 | ₩55,347 | ₩55,432 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩56,967 | ₩57,034 | ₩56,097 | ₩56,150 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,789 | ₩56,124 | ₩55,454 | ₩55,990 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,173 | ₩55,950 | ₩55,093 | ₩55,883 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,344 | ₩54,344 | ₩53,349 | ₩53,970 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,504 | ₩54,678 | ₩54,022 | ₩54,042 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,273 | ₩53,902 | ₩53,233 | ₩53,795 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,108 | ₩52,965 | ₩51,988 | ₩52,858 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,452 | ₩51,707 | ₩51,078 | ₩51,608 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,525 | ₩50,930 | ₩49,511 | ₩50,930 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,360 | ₩49,605 | ₩48,293 | ₩49,525 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩51,091 | ₩51,198 | ₩48,695 | ₩48,753 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,315 | ₩51,011 | ₩50,261 | ₩50,502 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,315 | ₩50,514 | ₩49,752 | ₩49,936 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,171 | ₩51,375 | ₩50,422 | ₩50,586 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,837 | ₩52,010 | ₩50,408 | ₩51,559 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,487 | ₩53,527 | ₩51,747 | ₩51,840 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,724 | ₩53,447 | ₩52,724 | ₩53,246 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,363 | ₩52,470 | ₩51,934 | ₩52,409 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,122 | ₩52,551 | ₩51,988 | ₩52,429 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,435 | ₩50,863 | ₩50,167 | ₩50,863 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,569 | ₩50,877 | ₩50,408 | ₩50,529 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,123 | ₩50,248 | ₩49,123 | ₩50,221 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,217 | ₩49,485 | ₩48,682 | ₩48,789 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩50,917 | ₩50,917 | ₩50,208 | ₩50,723 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,747 | ₩51,774 | ₩51,302 | ₩51,693 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,693 | ₩52,068 | ₩51,011 | ₩51,850 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,175 | ₩53,005 | ₩52,115 | ₩52,322 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,341 | ₩51,466 | ₩50,341 | ₩51,345 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,104 | ₩51,104 | ₩50,248 | ₩50,663 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,382 | ₩50,904 | ₩50,195 | ₩50,712 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,636 | ₩51,225 | ₩50,489 | ₩50,550 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,873 | ₩50,274 | ₩49,237 | ₩49,799 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,185 | ₩51,185 | ₩49,874 | ₩50,092 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,546 | ₩52,403 | ₩51,510 | ₩52,403 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩52,055 | ₩52,055 | ₩50,582 | ₩50,981 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,737 | ₩53,005 | ₩52,231 | ₩52,637 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,470 | ₩52,737 | ₩51,907 | ₩52,496 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,292 | ₩52,322 | ₩50,762 | ₩52,001 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,470 | ₩52,831 | ₩52,029 | ₩52,711 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩51,988 | ₩52,068 | ₩49,993 | ₩50,181 | -3.48% | 7.3만 |
|---|