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 | ₩71,992 | ₩73,075 | ₩71,764 | ₩72,847 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,200 | ₩71,002 | ₩69,812 | ₩70,267 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,229 | ₩71,290 | ₩70,641 | ₩71,122 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,208 | ₩73,275 | ₩71,831 | ₩72,821 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,567 | ₩73,401 | ₩72,099 | ₩72,968 | +0.55% | 4.8만 |
| 2026.10.02 | ₩71,056 | ₩72,470 | ₩71,046 | ₩72,353 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,320 | ₩70,668 | ₩69,718 | ₩70,255 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,353 | ₩72,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,163 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,192 | ₩72,326 | ₩71,176 | ₩71,771 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩70,882 | ₩72,186 | ₩70,507 | ₩71,577 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,433 | ₩73,315 | ₩72,159 | ₩72,981 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,633 | ₩72,954 | ₩71,697 | ₩72,620 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩73,783 | ₩74,225 | ₩72,619 | ₩73,235 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩73,971 | ₩75,829 | ₩73,890 | ₩75,482 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,358 | ₩74,425 | ₩72,674 | ₩73,501 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,182 | ₩73,182 | ₩72,192 | ₩72,929 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩73,021 | ₩73,580 | ₩72,580 | ₩73,065 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,513 | ₩72,662 | ₩69,839 | ₩70,887 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,206 | ₩72,366 | ₩70,895 | ₩71,590 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,286 | ₩72,620 | ₩71,009 | ₩72,085 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,214 | ₩75,629 | ₩73,763 | ₩74,037 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,201 | ₩75,201 | ₩73,864 | ₩74,171 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,506 | ₩80,039 | ₩78,517 | ₩79,119 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,664 | ₩80,462 | ₩78,664 | ₩79,105 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,257 | ₩77,260 | ₩75,990 | ₩76,631 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩77,955 | ₩77,955 | ₩76,418 | ₩77,394 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,578 | ₩77,447 | ₩75,602 | ₩76,163 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,484 | ₩77,695 | ₩75,174 | ₩75,227 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,132 | ₩79,192 | ₩77,220 | ₩77,995 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩80,977 | ₩80,977 | ₩78,223 | ₩78,677 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,573 | ₩80,710 | ₩79,460 | ₩80,536 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩80,817 | ₩81,245 | ₩79,867 | ₩79,934 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,520 | ₩81,472 | ₩79,226 | ₩81,418 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,202 | ₩80,456 | ₩78,824 | ₩79,587 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,741 | ₩79,426 | ₩77,741 | ₩79,346 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩74,011 | ₩75,923 | ₩73,730 | ₩75,923 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,569 | ₩75,147 | ₩73,569 | ₩74,345 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,206 | ₩72,928 | ₩71,430 | ₩71,751 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩72,018 | ₩73,449 | ₩72,018 | ₩73,302 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,671 | ₩72,500 | ₩71,457 | ₩71,631 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,315 | ₩73,315 | ₩71,671 | ₩71,885 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,548 | ₩75,548 | ₩74,116 | ₩74,198 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,107 | ₩75,107 | ₩73,462 | ₩73,955 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,158 | ₩75,044 | ₩73,543 | ₩74,866 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,703 | ₩74,278 | ₩73,436 | ₩73,997 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,486 | ₩73,329 | ₩71,952 | ₩72,299 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,246 | ₩73,182 | ₩72,139 | ₩72,847 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,291 | ₩70,882 | ₩69,291 | ₩70,628 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,456 | ₩67,302 | ₩66,015 | ₩67,229 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,392 | ₩67,392 | ₩65,774 | ₩66,790 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩66,857 | ₩67,927 | ₩66,549 | ₩67,740 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,132 | ₩66,576 | ₩63,728 | ₩64,751 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩64,985 | ₩65,814 | ₩64,076 | ₩65,339 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,590 | ₩66,723 | ₩64,851 | ₩66,093 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,710 | ₩67,071 | ₩65,854 | ₩66,134 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,563 | ₩67,512 | ₩66,015 | ₩66,278 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,563 | ₩67,806 | ₩66,563 | ₩67,515 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,410 | ₩66,068 | ₩64,410 | ₩65,977 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,725 | ₩63,193 | ₩62,565 | ₩62,715 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩61,896 | ₩63,193 | ₩61,241 | ₩62,678 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,504 | ₩64,557 | ₩63,100 | ₩63,314 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,175 | ₩66,897 | ₩64,731 | ₩65,704 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩65,881 | ₩67,111 | ₩65,881 | ₩66,402 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩64,891 | ₩64,958 | ₩63,363 | ₩63,594 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,437 | ₩65,547 | ₩64,343 | ₩65,186 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,541 | ₩64,637 | ₩63,233 | ₩64,370 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,284 | ₩62,617 | ₩60,639 | ₩62,315 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,600 | ₩65,841 | ₩63,367 | ₩63,772 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,563 | ₩66,944 | ₩66,162 | ₩66,837 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,440 | ₩67,038 | ₩65,132 | ₩65,845 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩64,932 | ₩66,222 | ₩64,825 | ₩64,906 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,761 | ₩66,309 | ₩65,359 | ₩65,827 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,319 | ₩65,440 | ₩64,102 | ₩65,144 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,186 | ₩66,195 | ₩65,012 | ₩65,377 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩65,841 | ₩66,222 | ₩64,704 | ₩65,520 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,145 | ₩65,226 | ₩63,621 | ₩64,353 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,472 | ₩68,060 | ₩66,951 | ₩67,183 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,096 | ₩71,389 | ₩70,614 | ₩70,949 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩72,954 | ₩73,449 | ₩71,604 | ₩72,018 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,679 | ₩76,177 | ₩72,994 | ₩72,994 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩74,813 | ₩75,802 | ₩74,392 | ₩75,027 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩74,880 | ₩75,889 | ₩74,559 | ₩74,866 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩71,818 | ₩72,853 | ₩71,383 | ₩72,486 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,659 | ₩70,601 | ₩67,378 | ₩70,507 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,378 | ₩68,314 | ₩66,162 | ₩66,265 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩69,919 | ₩70,300 | ₩66,509 | ₩68,432 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,692 | ₩69,879 | ₩68,328 | ₩68,526 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,526 | ₩72,580 | ₩68,074 | ₩68,234 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,281 | ₩75,548 | ₩74,421 | ₩75,032 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩76,779 | ₩76,779 | ₩75,107 | ₩75,415 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩75,896 | ₩78,062 | ₩75,896 | ₩77,982 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,275 | ₩75,241 | ₩72,486 | ₩75,000 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,650 | ₩74,519 | ₩72,687 | ₩73,529 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,537 | ₩73,663 | ₩70,842 | ₩73,356 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩71,845 | ₩72,339 | ₩71,203 | ₩72,139 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,283 | ₩72,620 | ₩71,283 | ₩72,620 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩69,772 | ₩70,106 | ₩68,876 | ₩69,718 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,395 | ₩70,354 | ₩67,887 | ₩69,919 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,325 | ₩69,130 | ₩66,830 | ₩68,823 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,325 | ₩67,512 | ₩66,068 | ₩66,790 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩69,999 | ₩69,999 | ₩67,873 | ₩68,542 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,293 | ₩70,293 | ₩69,010 | ₩69,371 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,629 | ₩75,629 | ₩73,877 | ₩74,185 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩74,786 | ₩76,538 | ₩74,492 | ₩75,829 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,299 | ₩74,579 | ₩71,604 | ₩74,479 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,406 | ₩73,957 | ₩72,406 | ₩73,275 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,735 | ₩71,751 | ₩70,721 | ₩71,390 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,203 | ₩71,417 | ₩68,916 | ₩69,023 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩68,996 | ₩70,093 | ₩68,782 | ₩69,986 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩65,854 | ₩66,055 | ₩65,400 | ₩65,640 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,506 | ₩65,587 | ₩64,330 | ₩64,410 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,697 | ₩67,138 | ₩65,868 | ₩66,041 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,255 | ₩66,643 | ₩65,627 | ₩66,576 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩66,001 | ₩66,001 | ₩64,724 | ₩64,839 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,205 | ₩67,338 | ₩65,573 | ₩66,099 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩68,863 | ₩69,144 | ₩68,241 | ₩68,502 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,277 | ₩69,642 | ₩68,448 | ₩68,999 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩69,946 | ₩70,842 | ₩68,274 | ₩69,012 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩69,919 | ₩70,922 | ₩69,692 | ₩70,668 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,390 | ₩71,403 | ₩68,261 | ₩68,288 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,711 | ₩71,938 | ₩71,069 | ₩71,671 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,206 | ₩73,342 | ₩71,784 | ₩72,339 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,590 | ₩71,691 | ₩70,614 | ₩70,962 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,524 | ₩71,837 | ₩70,942 | ₩71,339 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,310 | ₩71,569 | ₩70,989 | ₩71,430 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,264 | ₩70,467 | ₩69,050 | ₩70,427 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,625 | ₩70,467 | ₩69,391 | ₩69,866 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,609 | ₩69,518 | ₩68,101 | ₩68,685 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,184 | ₩70,320 | ₩68,181 | ₩68,983 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,664 | ₩64,838 | ₩63,380 | ₩64,763 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩64,891 | ₩65,223 | ₩64,383 | ₩64,907 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,739 | ₩65,252 | ₩62,551 | ₩64,865 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩64,865 | ₩66,309 | ₩64,671 | ₩65,640 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩61,027 | ₩63,768 | ₩61,027 | ₩63,617 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩61,000 | ₩61,274 | ₩59,088 | ₩59,358 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,102 | ₩60,800 | ₩58,968 | ₩59,917 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,305 | ₩60,880 | ₩59,195 | ₩59,249 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,271 | ₩62,391 | ₩61,428 | ₩62,257 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,446 | ₩60,091 | ₩58,166 | ₩59,864 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,781 | ₩60,572 | ₩58,634 | ₩59,864 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,781 | ₩59,168 | ₩56,227 | ₩56,601 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,537 | ₩59,381 | ₩56,381 | ₩59,048 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,324 | ₩62,356 | ₩60,840 | ₩60,933 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,223 | ₩64,350 | ₩63,340 | ₩63,688 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,260 | ₩64,183 | ₩62,725 | ₩63,808 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩64,865 | ₩65,049 | ₩62,130 | ₩62,297 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,509 | ₩66,509 | ₩64,798 | ₩65,115 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩66,884 | ₩67,673 | ₩66,175 | ₩67,154 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,472 | ₩68,996 | ₩67,245 | ₩67,746 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩63,875 | ₩66,429 | ₩62,150 | ₩66,397 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,640 | ₩66,576 | ₩65,012 | ₩65,640 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,093 | ₩70,093 | ₩67,054 | ₩67,780 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,671 | ₩71,992 | ₩70,989 | ₩71,510 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩70,855 | ₩71,259 | ₩68,233 | ₩70,601 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,294 | ₩75,883 | ₩74,465 | ₩75,695 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,578 | ₩77,153 | ₩75,883 | ₩76,418 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,361 | ₩76,190 | ₩73,917 | ₩76,163 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩76,819 | ₩77,380 | ₩76,217 | ₩76,618 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩72,914 | ₩75,241 | ₩72,687 | ₩74,947 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,406 | ₩73,810 | ₩72,125 | ₩73,315 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,320 | ₩72,473 | ₩70,320 | ₩72,473 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,545 | ₩70,668 | ₩68,836 | ₩70,561 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,614 | ₩71,604 | ₩70,160 | ₩70,882 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,438 | ₩69,531 | ₩67,365 | ₩69,277 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,481 | ₩71,827 | ₩69,304 | ₩71,537 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,663 | ₩73,877 | ₩70,360 | ₩70,521 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,676 | ₩73,676 | ₩71,871 | ₩73,663 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩71,858 | ₩71,858 | ₩70,677 | ₩71,217 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩70,039 | ₩72,206 | ₩70,039 | ₩72,165 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,208 | ₩69,359 | ₩68,141 | ₩69,210 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,261 | ₩69,317 | ₩66,763 | ₩66,884 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,078 | ₩74,425 | ₩68,876 | ₩70,441 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,232 | ₩73,489 | ₩71,484 | ₩73,422 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,526 | ₩69,291 | ₩67,526 | ₩68,943 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,069 | ₩71,243 | ₩67,205 | ₩68,261 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,242 | ₩80,335 | ₩72,580 | ₩74,973 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,556 | ₩74,037 | ₩72,366 | ₩73,623 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,109 | ₩72,620 | ₩70,761 | ₩72,593 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩72,821 | ₩73,113 | ₩71,042 | ₩71,096 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,355 | ₩69,892 | ₩67,844 | ₩69,718 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,221 | ₩68,234 | ₩66,697 | ₩67,084 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩68,796 | ₩69,491 | ₩67,860 | ₩68,314 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,396 | ₩67,178 | ₩65,827 | ₩67,058 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩65,841 | ₩66,001 | ₩64,719 | ₩65,974 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,616 | ₩67,325 | ₩66,215 | ₩66,830 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,309 | ₩67,058 | ₩65,908 | ₩66,977 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩65,948 | ₩66,135 | ₩65,092 | ₩65,306 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,370 | ₩65,506 | ₩64,370 | ₩65,306 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,739 | ₩63,675 | ₩62,549 | ₩63,568 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,696 | ₩62,284 | ₩60,920 | ₩62,284 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,287 | ₩63,421 | ₩61,779 | ₩62,685 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,608 | ₩64,529 | ₩63,273 | ₩64,183 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,575 | ₩62,819 | ₩61,482 | ₩62,551 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,492 | ₩60,693 | ₩59,316 | ₩60,091 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,463 | ₩59,670 | ₩59,102 | ₩59,249 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,205 | ₩60,345 | ₩59,556 | ₩59,784 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,185 | ₩60,292 | ₩58,500 | ₩59,142 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩60,927 | ₩61,654 | ₩60,666 | ₩61,348 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,091 | ₩60,091 | ₩59,128 | ₩59,891 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,677 | ₩60,225 | ₩59,249 | ₩60,091 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,406 | ₩59,261 | ₩58,232 | ₩59,249 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,243 | ₩58,179 | ₩57,216 | ₩57,524 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,721 | ₩57,109 | ₩56,307 | ₩56,882 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩56,989 | ₩57,109 | ₩56,307 | ₩56,534 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,548 | ₩56,615 | ₩55,852 | ₩56,093 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩57,831 | ₩57,831 | ₩57,096 | ₩57,337 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,313 | ₩58,513 | ₩56,381 | ₩56,923 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,788 | ₩58,203 | ₩56,695 | ₩57,925 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩55,986 | ₩56,802 | ₩55,745 | ₩56,647 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,636 | ₩55,705 | ₩54,582 | ₩55,545 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,227 | ₩56,233 | ₩55,291 | ₩55,375 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩56,909 | ₩56,976 | ₩56,040 | ₩56,093 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,732 | ₩56,066 | ₩55,398 | ₩55,933 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,117 | ₩55,892 | ₩55,037 | ₩55,826 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,288 | ₩54,288 | ₩53,294 | ₩53,915 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,448 | ₩54,622 | ₩53,967 | ₩53,987 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,218 | ₩53,847 | ₩53,178 | ₩53,740 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,055 | ₩52,911 | ₩51,935 | ₩52,804 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,400 | ₩51,654 | ₩51,025 | ₩51,555 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,474 | ₩50,878 | ₩49,461 | ₩50,878 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,311 | ₩49,554 | ₩48,244 | ₩49,474 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩51,039 | ₩51,146 | ₩48,645 | ₩48,703 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,263 | ₩50,958 | ₩50,210 | ₩50,450 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,263 | ₩50,462 | ₩49,701 | ₩49,885 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,119 | ₩51,322 | ₩50,370 | ₩50,535 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,785 | ₩51,957 | ₩50,357 | ₩51,507 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,432 | ₩53,472 | ₩51,694 | ₩51,787 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,670 | ₩53,392 | ₩52,670 | ₩53,191 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,309 | ₩52,416 | ₩51,881 | ₩52,356 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,068 | ₩52,497 | ₩51,935 | ₩52,376 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,383 | ₩50,811 | ₩50,116 | ₩50,811 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,517 | ₩50,825 | ₩50,357 | ₩50,477 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,073 | ₩50,196 | ₩49,073 | ₩50,169 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,167 | ₩49,434 | ₩48,632 | ₩48,739 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩50,865 | ₩50,865 | ₩50,156 | ₩50,671 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,694 | ₩51,721 | ₩51,250 | ₩51,640 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,640 | ₩52,015 | ₩50,958 | ₩51,797 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,122 | ₩52,951 | ₩52,062 | ₩52,269 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,290 | ₩51,413 | ₩50,290 | ₩51,293 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,052 | ₩51,052 | ₩50,196 | ₩50,611 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,330 | ₩50,851 | ₩50,144 | ₩50,660 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,584 | ₩51,172 | ₩50,437 | ₩50,498 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,822 | ₩50,223 | ₩49,187 | ₩49,748 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,132 | ₩51,132 | ₩49,823 | ₩50,041 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,493 | ₩52,349 | ₩51,457 | ₩52,349 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩52,001 | ₩52,001 | ₩50,531 | ₩50,929 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,683 | ₩52,951 | ₩52,178 | ₩52,583 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,416 | ₩52,683 | ₩51,854 | ₩52,443 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,239 | ₩52,269 | ₩50,710 | ₩51,948 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,416 | ₩52,777 | ₩51,976 | ₩52,657 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩51,935 | ₩52,015 | ₩49,942 | ₩50,129 | -3.48% | 7.3만 |
|---|