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 | ₩72,230 | ₩73,317 | ₩72,002 | ₩73,089 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,432 | ₩71,237 | ₩70,043 | ₩70,500 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,465 | ₩71,526 | ₩70,875 | ₩71,358 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,451 | ₩73,518 | ₩72,069 | ₩73,062 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,807 | ₩73,644 | ₩72,337 | ₩73,209 | +0.55% | 4.8만 |
| 2026.10.02 | ₩71,291 | ₩72,710 | ₩71,282 | ₩72,592 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,553 | ₩70,902 | ₩69,949 | ₩70,487 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,592 | ₩73,116 | ₩71,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,398 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,431 | ₩72,566 | ₩71,412 | ₩72,009 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩71,117 | ₩72,425 | ₩70,741 | ₩71,814 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,673 | ₩73,558 | ₩72,398 | ₩73,223 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,874 | ₩73,196 | ₩71,935 | ₩72,861 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩74,028 | ₩74,471 | ₩72,859 | ₩73,478 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩74,216 | ₩76,080 | ₩74,135 | ₩75,732 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,605 | ₩74,672 | ₩72,914 | ₩73,745 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,424 | ₩73,424 | ₩72,431 | ₩73,171 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩73,263 | ₩73,824 | ₩72,820 | ₩73,307 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,753 | ₩72,902 | ₩70,070 | ₩71,122 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,445 | ₩72,606 | ₩71,130 | ₩71,828 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,525 | ₩72,861 | ₩71,244 | ₩72,324 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,463 | ₩75,879 | ₩74,008 | ₩74,283 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,450 | ₩75,450 | ₩74,108 | ₩74,417 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,770 | ₩80,304 | ₩78,777 | ₩79,381 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,925 | ₩80,729 | ₩78,925 | ₩79,367 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,510 | ₩77,516 | ₩76,241 | ₩76,885 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩78,214 | ₩78,214 | ₩76,671 | ₩77,650 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,832 | ₩77,704 | ₩75,852 | ₩76,416 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,738 | ₩77,952 | ₩75,423 | ₩75,477 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,394 | ₩79,454 | ₩77,476 | ₩78,254 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩81,245 | ₩81,245 | ₩78,482 | ₩78,938 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,837 | ₩80,977 | ₩79,723 | ₩80,803 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩81,084 | ₩81,514 | ₩80,132 | ₩80,199 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,783 | ₩81,742 | ₩79,488 | ₩81,688 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,467 | ₩80,722 | ₩79,086 | ₩79,850 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,999 | ₩79,689 | ₩77,999 | ₩79,609 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩74,256 | ₩76,174 | ₩73,974 | ₩76,174 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,813 | ₩75,396 | ₩73,813 | ₩74,591 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,445 | ₩73,169 | ₩71,667 | ₩71,989 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩72,257 | ₩73,692 | ₩72,257 | ₩73,545 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,908 | ₩72,740 | ₩71,693 | ₩71,868 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,558 | ₩73,558 | ₩71,908 | ₩72,123 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,799 | ₩75,799 | ₩74,362 | ₩74,444 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,356 | ₩75,356 | ₩73,706 | ₩74,200 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,403 | ₩75,293 | ₩73,786 | ₩75,115 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,947 | ₩74,524 | ₩73,679 | ₩74,242 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,727 | ₩73,572 | ₩72,190 | ₩72,539 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,485 | ₩73,424 | ₩72,378 | ₩73,089 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,520 | ₩71,117 | ₩69,520 | ₩70,862 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,676 | ₩67,525 | ₩66,233 | ₩67,451 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,615 | ₩67,615 | ₩65,992 | ₩67,011 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩67,079 | ₩68,152 | ₩66,770 | ₩67,964 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,348 | ₩66,797 | ₩63,939 | ₩64,966 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩65,200 | ₩66,032 | ₩64,288 | ₩65,556 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,810 | ₩66,944 | ₩65,066 | ₩66,312 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,931 | ₩67,293 | ₩66,072 | ₩66,353 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,783 | ₩67,736 | ₩66,233 | ₩66,498 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,783 | ₩68,031 | ₩66,783 | ₩67,739 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,623 | ₩66,287 | ₩64,623 | ₩66,196 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,933 | ₩63,403 | ₩62,772 | ₩62,922 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩62,101 | ₩63,403 | ₩61,444 | ₩62,886 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,717 | ₩64,771 | ₩63,309 | ₩63,523 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,394 | ₩67,119 | ₩64,945 | ₩65,922 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩66,099 | ₩67,333 | ₩66,099 | ₩66,622 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩65,106 | ₩65,173 | ₩63,573 | ₩63,805 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,650 | ₩65,764 | ₩64,556 | ₩65,402 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,751 | ₩64,851 | ₩63,443 | ₩64,583 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,490 | ₩62,824 | ₩60,840 | ₩62,521 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,817 | ₩66,059 | ₩63,577 | ₩63,983 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,783 | ₩67,166 | ₩66,381 | ₩67,058 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,656 | ₩67,260 | ₩65,348 | ₩66,063 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩65,147 | ₩66,441 | ₩65,039 | ₩65,121 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,978 | ₩66,528 | ₩65,576 | ₩66,045 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,536 | ₩65,656 | ₩64,315 | ₩65,360 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,402 | ₩66,414 | ₩65,227 | ₩65,593 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩66,059 | ₩66,441 | ₩64,919 | ₩65,737 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,361 | ₩65,442 | ₩63,832 | ₩64,566 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,696 | ₩68,286 | ₩67,172 | ₩67,406 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,331 | ₩71,625 | ₩70,848 | ₩71,184 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩73,196 | ₩73,692 | ₩71,841 | ₩72,257 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,927 | ₩76,429 | ₩73,236 | ₩73,236 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩75,061 | ₩76,054 | ₩74,638 | ₩75,275 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩75,128 | ₩76,141 | ₩74,806 | ₩75,115 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩72,056 | ₩73,094 | ₩71,620 | ₩72,727 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,883 | ₩70,835 | ₩67,602 | ₩70,741 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,602 | ₩68,541 | ₩66,381 | ₩66,484 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩70,151 | ₩70,533 | ₩66,730 | ₩68,659 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,923 | ₩70,110 | ₩68,554 | ₩68,753 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,767 | ₩72,820 | ₩68,299 | ₩68,460 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,530 | ₩75,799 | ₩74,668 | ₩75,281 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩77,033 | ₩77,033 | ₩75,356 | ₩75,665 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩76,148 | ₩78,321 | ₩76,148 | ₩78,240 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,518 | ₩75,490 | ₩72,727 | ₩75,249 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,894 | ₩74,766 | ₩72,928 | ₩73,773 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,774 | ₩73,907 | ₩71,076 | ₩73,599 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩72,083 | ₩72,579 | ₩71,439 | ₩72,378 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,519 | ₩72,861 | ₩71,519 | ₩72,861 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩70,003 | ₩70,339 | ₩69,104 | ₩69,949 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,621 | ₩70,587 | ₩68,112 | ₩70,151 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,548 | ₩69,359 | ₩67,052 | ₩69,051 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,548 | ₩67,736 | ₩66,287 | ₩67,011 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩70,231 | ₩70,231 | ₩68,098 | ₩68,769 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,526 | ₩70,526 | ₩69,238 | ₩69,601 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,879 | ₩75,879 | ₩74,122 | ₩74,430 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩75,034 | ₩76,791 | ₩74,739 | ₩76,080 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,539 | ₩74,826 | ₩71,841 | ₩74,725 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,646 | ₩74,202 | ₩72,646 | ₩73,518 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,969 | ₩71,989 | ₩70,956 | ₩71,626 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,439 | ₩71,653 | ₩69,145 | ₩69,252 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩69,225 | ₩70,325 | ₩69,010 | ₩70,218 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩66,072 | ₩66,274 | ₩65,616 | ₩65,858 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,724 | ₩65,804 | ₩64,543 | ₩64,623 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,918 | ₩67,360 | ₩66,086 | ₩66,260 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,475 | ₩66,864 | ₩65,844 | ₩66,797 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩66,220 | ₩66,220 | ₩64,939 | ₩65,054 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,427 | ₩67,561 | ₩65,791 | ₩66,318 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩69,091 | ₩69,373 | ₩68,467 | ₩68,729 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,507 | ₩69,873 | ₩68,675 | ₩69,228 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩70,178 | ₩71,076 | ₩68,501 | ₩69,241 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩70,151 | ₩71,157 | ₩69,923 | ₩70,902 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,626 | ₩71,640 | ₩68,487 | ₩68,514 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,948 | ₩72,176 | ₩71,304 | ₩71,908 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,445 | ₩73,585 | ₩72,022 | ₩72,579 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,828 | ₩71,928 | ₩70,848 | ₩71,197 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,761 | ₩72,075 | ₩71,177 | ₩71,575 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,546 | ₩71,806 | ₩71,224 | ₩71,667 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,493 | ₩70,701 | ₩69,279 | ₩70,660 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,856 | ₩70,701 | ₩69,621 | ₩70,097 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,836 | ₩69,748 | ₩68,326 | ₩68,912 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,413 | ₩70,553 | ₩68,407 | ₩69,212 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,878 | ₩65,053 | ₩63,590 | ₩64,978 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩65,106 | ₩65,439 | ₩64,597 | ₩65,122 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,946 | ₩65,469 | ₩62,759 | ₩65,080 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩65,080 | ₩66,528 | ₩64,885 | ₩65,858 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩61,229 | ₩63,979 | ₩61,229 | ₩63,828 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩61,202 | ₩61,477 | ₩59,284 | ₩59,555 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,297 | ₩61,001 | ₩59,163 | ₩60,116 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,505 | ₩61,082 | ₩59,391 | ₩59,445 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,477 | ₩62,598 | ₩61,632 | ₩62,464 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,640 | ₩60,290 | ₩58,358 | ₩60,062 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,975 | ₩60,773 | ₩58,828 | ₩60,062 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,975 | ₩59,364 | ₩56,413 | ₩56,789 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,728 | ₩59,578 | ₩56,567 | ₩59,244 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,531 | ₩62,563 | ₩61,041 | ₩61,135 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,436 | ₩64,563 | ₩63,550 | ₩63,899 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,470 | ₩64,395 | ₩62,933 | ₩64,020 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩65,080 | ₩65,265 | ₩62,336 | ₩62,504 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,730 | ₩66,730 | ₩65,012 | ₩65,330 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩67,105 | ₩67,897 | ₩66,394 | ₩67,376 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,696 | ₩69,225 | ₩67,468 | ₩67,971 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩64,087 | ₩66,649 | ₩62,356 | ₩66,617 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,858 | ₩66,797 | ₩65,227 | ₩65,858 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,325 | ₩70,325 | ₩67,276 | ₩68,004 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,908 | ₩72,230 | ₩71,224 | ₩71,747 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩71,090 | ₩71,495 | ₩68,459 | ₩70,835 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,544 | ₩76,134 | ₩74,712 | ₩75,946 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,832 | ₩77,409 | ₩76,134 | ₩76,671 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,611 | ₩76,443 | ₩74,162 | ₩76,416 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩77,073 | ₩77,637 | ₩76,469 | ₩76,872 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩73,156 | ₩75,490 | ₩72,928 | ₩75,195 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,646 | ₩74,055 | ₩72,364 | ₩73,558 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,553 | ₩72,713 | ₩70,553 | ₩72,713 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,775 | ₩70,902 | ₩69,064 | ₩70,795 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,848 | ₩71,841 | ₩70,392 | ₩71,117 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,668 | ₩69,762 | ₩67,588 | ₩69,507 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,714 | ₩72,065 | ₩69,534 | ₩71,774 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,907 | ₩74,122 | ₩70,593 | ₩70,754 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,921 | ₩73,921 | ₩72,109 | ₩73,907 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩72,096 | ₩72,096 | ₩70,911 | ₩71,453 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩70,271 | ₩72,445 | ₩70,271 | ₩72,405 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,433 | ₩69,589 | ₩68,366 | ₩69,440 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,487 | ₩69,547 | ₩66,985 | ₩67,105 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,323 | ₩74,672 | ₩69,104 | ₩70,674 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,472 | ₩73,733 | ₩71,720 | ₩73,666 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,749 | ₩69,520 | ₩67,749 | ₩69,171 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,304 | ₩71,479 | ₩67,427 | ₩68,487 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,508 | ₩80,602 | ₩72,820 | ₩75,222 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,800 | ₩74,283 | ₩72,606 | ₩73,867 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,345 | ₩72,861 | ₩70,996 | ₩72,834 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩73,062 | ₩73,356 | ₩71,278 | ₩71,331 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,581 | ₩70,124 | ₩68,069 | ₩69,949 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,447 | ₩68,460 | ₩66,918 | ₩67,307 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩69,024 | ₩69,721 | ₩68,085 | ₩68,541 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,616 | ₩67,400 | ₩66,045 | ₩67,280 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩66,059 | ₩66,220 | ₩64,933 | ₩66,193 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,837 | ₩67,548 | ₩66,435 | ₩67,052 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,528 | ₩67,280 | ₩66,126 | ₩67,199 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩66,166 | ₩66,354 | ₩65,308 | ₩65,522 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,583 | ₩65,724 | ₩64,583 | ₩65,522 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,946 | ₩63,886 | ₩62,756 | ₩63,778 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,900 | ₩62,490 | ₩61,122 | ₩62,490 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,497 | ₩63,631 | ₩61,983 | ₩62,893 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,818 | ₩64,743 | ₩63,483 | ₩64,395 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,779 | ₩63,027 | ₩61,685 | ₩62,759 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,693 | ₩60,894 | ₩59,512 | ₩60,290 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,660 | ₩59,868 | ₩59,297 | ₩59,445 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,404 | ₩60,545 | ₩59,754 | ₩59,982 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,384 | ₩60,491 | ₩58,694 | ₩59,338 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩61,129 | ₩61,858 | ₩60,867 | ₩61,551 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,290 | ₩60,290 | ₩59,324 | ₩60,089 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,874 | ₩60,424 | ₩59,445 | ₩60,290 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,600 | ₩59,457 | ₩58,425 | ₩59,445 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,433 | ₩58,372 | ₩57,406 | ₩57,714 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,909 | ₩57,298 | ₩56,494 | ₩57,070 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩57,178 | ₩57,298 | ₩56,494 | ₩56,722 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,735 | ₩56,802 | ₩56,037 | ₩56,279 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩58,023 | ₩58,023 | ₩57,285 | ₩57,527 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,506 | ₩58,707 | ₩56,567 | ₩57,112 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,976 | ₩58,396 | ₩56,883 | ₩58,117 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩56,172 | ₩56,990 | ₩55,930 | ₩56,834 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,817 | ₩55,890 | ₩54,763 | ₩55,729 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,413 | ₩56,420 | ₩55,474 | ₩55,558 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩57,097 | ₩57,164 | ₩56,225 | ₩56,279 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,917 | ₩56,252 | ₩55,581 | ₩56,118 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,300 | ₩56,078 | ₩55,219 | ₩56,011 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,468 | ₩54,468 | ₩53,471 | ₩54,093 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,629 | ₩54,803 | ₩54,146 | ₩54,166 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,394 | ₩54,025 | ₩53,354 | ₩53,918 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,227 | ₩53,086 | ₩52,107 | ₩52,979 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,570 | ₩51,825 | ₩51,194 | ₩51,726 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,638 | ₩51,047 | ₩49,625 | ₩51,047 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,471 | ₩49,719 | ₩48,404 | ₩49,638 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩51,208 | ₩51,315 | ₩48,806 | ₩48,864 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,430 | ₩51,127 | ₩50,376 | ₩50,617 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,430 | ₩50,630 | ₩49,866 | ₩50,050 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,288 | ₩51,492 | ₩50,537 | ₩50,702 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,953 | ₩52,129 | ₩50,524 | ₩51,677 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,609 | ₩53,649 | ₩51,865 | ₩51,959 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,844 | ₩53,569 | ₩52,844 | ₩53,368 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,482 | ₩52,590 | ₩52,053 | ₩52,529 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,241 | ₩52,671 | ₩52,107 | ₩52,549 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,550 | ₩50,980 | ₩50,282 | ₩50,980 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,685 | ₩50,993 | ₩50,524 | ₩50,644 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,236 | ₩50,363 | ₩49,236 | ₩50,336 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,330 | ₩49,598 | ₩48,793 | ₩48,900 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩51,033 | ₩51,033 | ₩50,322 | ₩50,839 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,865 | ₩51,892 | ₩51,420 | ₩51,811 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,811 | ₩52,187 | ₩51,127 | ₩51,968 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,294 | ₩53,126 | ₩52,234 | ₩52,442 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,456 | ₩51,583 | ₩50,456 | ₩51,463 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,221 | ₩51,221 | ₩50,363 | ₩50,778 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,497 | ₩51,020 | ₩50,310 | ₩50,828 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,752 | ₩51,342 | ₩50,604 | ₩50,666 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,987 | ₩50,389 | ₩49,350 | ₩49,913 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,302 | ₩51,302 | ₩49,988 | ₩50,207 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,664 | ₩52,522 | ₩51,628 | ₩52,522 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩52,174 | ₩52,174 | ₩50,698 | ₩51,098 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,858 | ₩53,126 | ₩52,351 | ₩52,757 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,590 | ₩52,858 | ₩52,026 | ₩52,616 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,409 | ₩52,442 | ₩50,878 | ₩52,120 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,590 | ₩52,952 | ₩52,148 | ₩52,831 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩52,107 | ₩52,187 | ₩50,108 | ₩50,295 | -3.48% | 7.3만 |
|---|