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 | ₩71,924 | ₩73,006 | ₩71,697 | ₩72,779 | +1.19% | 2.9만 |
| 2026.10.08 | ₩70,134 | ₩70,935 | ₩69,746 | ₩70,200 | +0.10% | 6.2만 |
| 2026.10.07 | ₩71,162 | ₩71,222 | ₩70,575 | ₩71,055 | -0.15% | 5.8만 |
| 2026.10.06 | ₩73,139 | ₩73,206 | ₩71,763 | ₩72,752 | -0.53% | 9.5만 |
| 2026.10.05 | ₩72,498 | ₩73,332 | ₩72,031 | ₩72,899 | +0.55% | 4.8만 |
| 2026.10.02 | ₩70,989 | ₩72,402 | ₩70,979 | ₩72,284 | +1.83% | 4.2만 |
| 2026.10.01 | ₩70,254 | ₩70,601 | ₩69,653 | ₩70,188 | -0.09% | 4.4만 |
| 2026.09.30 | ₩72,284 | ₩72,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,096 |
| -1.64% |
| 7.6만 |
| 2026.09.29 | ₩72,124 | ₩72,258 | ₩71,109 | ₩71,703 | -0.58% | 6.8만 |
|---|
| 2026.09.28 | ₩70,815 | ₩72,117 | ₩70,441 | ₩71,510 | +0.98% | 6만 |
|---|
| 2026.09.25 | ₩72,365 | ₩73,246 | ₩72,091 | ₩72,912 | +0.76% | 3.7만 |
|---|
| 2026.09.24 | ₩72,565 | ₩72,886 | ₩71,630 | ₩72,552 | -0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩73,714 | ₩74,155 | ₩72,550 | ₩73,166 | -0.74% | 16만 |
|---|
| 2026.09.22 | ₩73,901 | ₩75,758 | ₩73,821 | ₩75,410 | +2.04% | 8.3만 |
|---|
| 2026.09.21 | ₩74,288 | ₩74,355 | ₩72,605 | ₩73,432 | -1.15% | 10.9만 |
|---|
| 2026.09.18 | ₩73,113 | ₩73,113 | ₩72,124 | ₩72,860 | -0.35% | 6.1만 |
|---|
| 2026.09.17 | ₩72,952 | ₩73,511 | ₩72,512 | ₩72,996 | +0.06% | 5.1만 |
|---|
| 2026.09.16 | ₩72,445 | ₩72,593 | ₩69,773 | ₩70,820 | -2.24% | 9.5만 |
|---|
| 2026.09.15 | ₩72,138 | ₩72,298 | ₩70,828 | ₩71,523 | -0.85% | 15.4만 |
|---|
| 2026.09.14 | ₩72,218 | ₩72,552 | ₩70,942 | ₩72,017 | -0.28% | 30.6만 |
|---|
| 2026.09.11 | ₩75,143 | ₩75,557 | ₩73,694 | ₩73,968 | -1.56% | 34만 |
|---|
| 2026.09.10 | ₩75,130 | ₩75,130 | ₩73,794 | ₩74,101 | -1.37% | 16.6만 |
|---|
| 2026.09.09 | ₩79,431 | ₩79,963 | ₩78,443 | ₩79,044 | -0.49% | 24.2만 |
|---|
| 2026.09.08 | ₩78,590 | ₩80,387 | ₩78,590 | ₩79,031 | +0.56% | 13.7만 |
|---|
| 2026.09.04 | ₩76,185 | ₩77,187 | ₩75,918 | ₩76,559 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩77,882 | ₩77,882 | ₩76,346 | ₩77,321 | -0.72% | 9.1만 |
|---|
| 2026.09.02 | ₩76,506 | ₩77,374 | ₩75,531 | ₩76,092 | -0.54% | 13.4만 |
|---|
| 2026.09.01 | ₩76,412 | ₩77,621 | ₩75,103 | ₩75,157 | -1.64% | 16.8만 |
|---|
| 2026.08.31 | ₩79,057 | ₩79,117 | ₩77,147 | ₩77,922 | -1.44% | 13.7만 |
|---|
| 2026.08.28 | ₩80,901 | ₩80,901 | ₩78,149 | ₩78,603 | -2.84% | 25.1만 |
|---|
| 2026.08.27 | ₩79,498 | ₩80,634 | ₩79,385 | ₩80,460 | +1.21% | 10.2만 |
|---|
| 2026.08.26 | ₩80,741 | ₩81,168 | ₩79,792 | ₩79,859 | -1.09% | 10.5만 |
|---|
| 2026.08.25 | ₩79,445 | ₩81,395 | ₩79,151 | ₩81,342 | +2.39% | 10.2만 |
|---|
| 2026.08.24 | ₩80,126 | ₩80,380 | ₩78,750 | ₩79,512 | -0.77% | 14.6만 |
|---|
| 2026.08.21 | ₩77,668 | ₩79,351 | ₩77,668 | ₩79,271 | +2.06% | 29.9만 |
|---|
| 2026.08.20 | ₩73,941 | ₩75,851 | ₩73,660 | ₩75,851 | +2.58% | 11.3만 |
|---|
| 2026.08.19 | ₩73,500 | ₩75,076 | ₩73,500 | ₩74,275 | +1.05% | 19.4만 |
|---|
| 2026.08.18 | ₩72,138 | ₩72,859 | ₩71,363 | ₩71,683 | -0.63% | 22.9만 |
|---|
| 2026.08.17 | ₩71,950 | ₩73,380 | ₩71,950 | ₩73,233 | +1.78% | 32.7만 |
|---|
| 2026.08.14 | ₩71,603 | ₩72,431 | ₩71,389 | ₩71,563 | -0.06% | 6.4만 |
|---|
| 2026.08.13 | ₩73,246 | ₩73,246 | ₩71,603 | ₩71,817 | -1.95% | 9.7만 |
|---|
| 2026.08.12 | ₩75,477 | ₩75,477 | ₩74,046 | ₩74,128 | -1.79% | 8.6만 |
|---|
| 2026.08.11 | ₩75,036 | ₩75,036 | ₩73,393 | ₩73,885 | -1.53% | 9.4만 |
|---|
| 2026.08.10 | ₩74,088 | ₩74,974 | ₩73,473 | ₩74,796 | +0.96% | 8.6만 |
|---|
| 2026.08.07 | ₩73,634 | ₩74,208 | ₩73,367 | ₩73,928 | +0.40% | 13.4만 |
|---|
| 2026.08.06 | ₩72,418 | ₩73,260 | ₩71,884 | ₩72,231 | -0.26% | 4.5만 |
|---|
| 2026.08.05 | ₩72,178 | ₩73,113 | ₩72,071 | ₩72,779 | +0.83% | 9만 |
|---|
| 2026.08.04 | ₩69,225 | ₩70,815 | ₩69,225 | ₩70,561 | +1.93% | 13.4만 |
|---|
| 2026.08.03 | ₩66,393 | ₩67,239 | ₩65,952 | ₩67,165 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩67,328 | ₩67,328 | ₩65,712 | ₩66,727 | -0.89% | 4.3만 |
|---|
| 2026.07.30 | ₩66,794 | ₩67,863 | ₩66,487 | ₩67,676 | +1.32% | 9.7만 |
|---|
| 2026.07.29 | ₩65,071 | ₩66,513 | ₩63,668 | ₩64,690 | -0.59% | 7.6만 |
|---|
| 2026.07.28 | ₩64,924 | ₩65,752 | ₩64,015 | ₩65,278 | +0.55% | 8.5만 |
|---|
| 2026.07.27 | ₩66,527 | ₩66,660 | ₩64,790 | ₩66,031 | -0.74% | 7.2만 |
|---|
| 2026.07.24 | ₩66,647 | ₩67,008 | ₩65,792 | ₩66,071 | -0.86% | 8.8만 |
|---|
| 2026.07.23 | ₩66,500 | ₩67,449 | ₩65,952 | ₩66,216 | -0.43% | 5.1만 |
|---|
| 2026.07.22 | ₩66,500 | ₩67,742 | ₩66,500 | ₩67,451 | +1.43% | 6.4만 |
|---|
| 2026.07.21 | ₩64,349 | ₩66,006 | ₩64,349 | ₩65,915 | +2.43% | 3.7만 |
|---|
| 2026.07.20 | ₩62,666 | ₩63,134 | ₩62,506 | ₩62,655 | -0.02% | 4만 |
|---|
| 2026.07.17 | ₩61,838 | ₩63,134 | ₩61,183 | ₩62,619 | +1.26% | 4.8만 |
|---|
| 2026.07.16 | ₩64,443 | ₩64,496 | ₩63,040 | ₩63,254 | -1.84% | 5.4만 |
|---|
| 2026.07.15 | ₩66,113 | ₩66,834 | ₩64,670 | ₩65,642 | -0.71% | 6.5만 |
|---|
| 2026.07.14 | ₩65,819 | ₩67,048 | ₩65,819 | ₩66,340 | +0.79% | 6.9만 |
|---|
| 2026.07.13 | ₩64,830 | ₩64,897 | ₩63,303 | ₩63,534 | -2.00% | 5.5만 |
|---|
| 2026.07.10 | ₩64,376 | ₩65,485 | ₩64,283 | ₩65,124 | +1.16% | 7.1만 |
|---|
| 2026.07.09 | ₩63,481 | ₩64,576 | ₩63,174 | ₩64,309 | +1.30% | 8.4만 |
|---|
| 2026.07.08 | ₩62,225 | ₩62,558 | ₩60,582 | ₩62,256 | +0.05% | 8.5만 |
|---|
| 2026.07.07 | ₩65,538 | ₩65,779 | ₩63,307 | ₩63,712 | -2.79% | 10.6만 |
|---|
| 2026.07.06 | ₩66,500 | ₩66,881 | ₩66,099 | ₩66,774 | +0.41% | 6.3만 |
|---|
| 2026.07.02 | ₩65,378 | ₩66,974 | ₩65,071 | ₩65,783 | +0.62% | 7.5만 |
|---|
| 2026.07.01 | ₩64,870 | ₩66,159 | ₩64,763 | ₩64,845 | -0.04% | 11.5만 |
|---|
| 2026.06.30 | ₩65,699 | ₩66,246 | ₩65,298 | ₩65,765 | +0.10% | 7.7만 |
|---|
| 2026.06.29 | ₩65,258 | ₩65,378 | ₩64,042 | ₩65,083 | -0.27% | 5.1만 |
|---|
| 2026.06.26 | ₩65,124 | ₩66,133 | ₩64,950 | ₩65,315 | +0.29% | 5.7만 |
|---|
| 2026.06.25 | ₩65,779 | ₩66,159 | ₩64,643 | ₩65,458 | -0.49% | 11.1만 |
|---|
| 2026.06.24 | ₩65,084 | ₩65,164 | ₩63,561 | ₩64,292 | -1.22% | 17만 |
|---|
| 2026.06.23 | ₩67,409 | ₩67,996 | ₩66,888 | ₩67,120 | -0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩71,029 | ₩71,321 | ₩70,548 | ₩70,882 | -0.21% | 7.5만 |
|---|
| 2026.06.18 | ₩72,886 | ₩73,380 | ₩71,536 | ₩71,950 | -1.28% | 6.3만 |
|---|
| 2026.06.17 | ₩74,609 | ₩76,105 | ₩72,926 | ₩72,926 | -2.26% | 10.5만 |
|---|
| 2026.06.16 | ₩74,742 | ₩75,731 | ₩74,322 | ₩74,956 | +0.29% | 6.8만 |
|---|
| 2026.06.15 | ₩74,809 | ₩75,818 | ₩74,489 | ₩74,796 | -0.02% | 18.4만 |
|---|
| 2026.06.12 | ₩71,750 | ₩72,784 | ₩71,316 | ₩72,418 | +0.93% | 10.2만 |
|---|
| 2026.06.11 | ₩67,596 | ₩70,534 | ₩67,315 | ₩70,441 | +4.21% | 23.3만 |
|---|
| 2026.06.10 | ₩67,315 | ₩68,250 | ₩66,099 | ₩66,202 | -1.65% | 10.7만 |
|---|
| 2026.06.09 | ₩69,853 | ₩70,234 | ₩66,447 | ₩68,368 | -2.13% | 13.5만 |
|---|
| 2026.06.08 | ₩69,626 | ₩69,813 | ₩68,263 | ₩68,461 | -1.67% | 18.9만 |
|---|
| 2026.06.05 | ₩72,458 | ₩72,512 | ₩68,010 | ₩68,170 | -5.92% | 17.3만 |
|---|
| 2026.06.04 | ₩75,210 | ₩75,477 | ₩74,351 | ₩74,962 | -0.33% | 7.5만 |
|---|
| 2026.06.03 | ₩76,706 | ₩76,706 | ₩75,036 | ₩75,344 | -1.78% | 12.5만 |
|---|
| 2026.06.02 | ₩75,825 | ₩77,989 | ₩75,825 | ₩77,909 | +2.75% | 15.1만 |
|---|
| 2026.06.01 | ₩73,206 | ₩75,170 | ₩72,418 | ₩74,930 | +2.35% | 12만 |
|---|
| 2026.05.29 | ₩73,580 | ₩74,449 | ₩72,618 | ₩73,460 | -0.16% | 7.2만 |
|---|
| 2026.05.28 | ₩71,470 | ₩73,594 | ₩70,775 | ₩73,286 | +2.54% | 16.5만 |
|---|
| 2026.05.27 | ₩71,777 | ₩72,271 | ₩71,136 | ₩72,071 | +0.41% | 8.9만 |
|---|
| 2026.05.26 | ₩71,216 | ₩72,552 | ₩71,216 | ₩72,552 | +1.88% | 9.7만 |
|---|
| 2026.05.22 | ₩69,706 | ₩70,040 | ₩68,811 | ₩69,653 | -0.08% | 10.6만 |
|---|
| 2026.05.21 | ₩68,330 | ₩70,287 | ₩67,823 | ₩69,853 | +2.23% | 9.6만 |
|---|
| 2026.05.20 | ₩67,262 | ₩69,065 | ₩66,767 | ₩68,758 | +2.22% | 9.7만 |
|---|
| 2026.05.19 | ₩67,262 | ₩67,449 | ₩66,006 | ₩66,727 | -0.79% | 10.9만 |
|---|
| 2026.05.18 | ₩69,933 | ₩69,933 | ₩67,809 | ₩68,477 | -2.08% | 20.1만 |
|---|
| 2026.05.15 | ₩70,227 | ₩70,227 | ₩68,945 | ₩69,305 | -1.31% | 18.3만 |
|---|
| 2026.05.14 | ₩75,557 | ₩75,557 | ₩73,807 | ₩74,115 | -1.91% | 13.8만 |
|---|
| 2026.05.13 | ₩74,716 | ₩76,466 | ₩74,422 | ₩75,758 | +1.39% | 21.9만 |
|---|
| 2026.05.12 | ₩72,231 | ₩74,509 | ₩71,536 | ₩74,409 | +3.01% | 11.5만 |
|---|
| 2026.05.11 | ₩72,338 | ₩73,888 | ₩72,338 | ₩73,206 | +1.20% | 28.3만 |
|---|
| 2026.05.08 | ₩70,668 | ₩71,683 | ₩70,655 | ₩71,323 | +0.93% | 14.1만 |
|---|
| 2026.05.07 | ₩71,136 | ₩71,349 | ₩68,851 | ₩68,958 | -3.06% | 8.7만 |
|---|
| 2026.05.06 | ₩68,931 | ₩70,027 | ₩68,718 | ₩69,920 | +1.43% | 13만 |
|---|
| 2026.05.05 | ₩65,792 | ₩65,992 | ₩65,338 | ₩65,578 | -0.32% | 7.8만 |
|---|
| 2026.05.04 | ₩65,445 | ₩65,525 | ₩64,269 | ₩64,349 | -1.67% | 9.7만 |
|---|
| 2026.05.01 | ₩66,634 | ₩67,075 | ₩65,805 | ₩65,979 | -0.98% | 7.2만 |
|---|
| 2026.04.30 | ₩66,193 | ₩66,580 | ₩65,565 | ₩66,513 | +0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩65,939 | ₩65,939 | ₩64,663 | ₩64,778 | -1.76% | 7.4만 |
|---|
| 2026.04.28 | ₩67,141 | ₩67,275 | ₩65,512 | ₩66,037 | -1.65% | 10.6만 |
|---|
| 2026.04.27 | ₩68,798 | ₩69,078 | ₩68,177 | ₩68,437 | -0.52% | 7.3만 |
|---|
| 2026.04.24 | ₩69,212 | ₩69,577 | ₩68,384 | ₩68,934 | -0.40% | 20.7만 |
|---|
| 2026.04.23 | ₩69,880 | ₩70,775 | ₩68,210 | ₩68,947 | -1.33% | 13.2만 |
|---|
| 2026.04.22 | ₩69,853 | ₩70,855 | ₩69,626 | ₩70,601 | +1.07% | 47.2만 |
|---|
| 2026.04.21 | ₩71,323 | ₩71,336 | ₩68,197 | ₩68,223 | -4.35% | 16.9만 |
|---|
| 2026.04.20 | ₩71,643 | ₩71,870 | ₩71,002 | ₩71,603 | -0.06% | 7.3만 |
|---|
| 2026.04.17 | ₩72,138 | ₩73,273 | ₩71,717 | ₩72,271 | +0.19% | 9.2만 |
|---|
| 2026.04.16 | ₩71,523 | ₩71,623 | ₩70,548 | ₩70,895 | -0.88% | 8.4만 |
|---|
| 2026.04.15 | ₩71,456 | ₩71,769 | ₩70,875 | ₩71,272 | -0.26% | 9.3만 |
|---|
| 2026.04.14 | ₩71,242 | ₩71,502 | ₩70,922 | ₩71,363 | +0.17% | 10.3만 |
|---|
| 2026.04.13 | ₩69,199 | ₩70,401 | ₩68,985 | ₩70,361 | +1.68% | 7.6만 |
|---|
| 2026.04.10 | ₩69,559 | ₩70,401 | ₩69,325 | ₩69,800 | +0.35% | 10.3만 |
|---|
| 2026.04.09 | ₩68,544 | ₩69,452 | ₩68,036 | ₩68,620 | +0.11% | 11.5만 |
|---|
| 2026.04.08 | ₩69,118 | ₩70,254 | ₩68,117 | ₩68,918 | -0.29% | 15.9만 |
|---|
| 2026.04.07 | ₩64,603 | ₩64,777 | ₩63,321 | ₩64,702 | +0.15% | 7.7만 |
|---|
| 2026.04.06 | ₩64,830 | ₩65,162 | ₩64,323 | ₩64,846 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩62,679 | ₩65,191 | ₩62,492 | ₩64,804 | +3.39% | 10.4만 |
|---|
| 2026.04.01 | ₩64,804 | ₩66,246 | ₩64,610 | ₩65,578 | +1.20% | 12.1만 |
|---|
| 2026.03.31 | ₩60,970 | ₩63,708 | ₩60,970 | ₩63,557 | +4.24% | 16만 |
|---|
| 2026.03.30 | ₩60,943 | ₩61,217 | ₩59,033 | ₩59,302 | -2.69% | 21.3만 |
|---|
| 2026.03.27 | ₩59,046 | ₩60,742 | ₩58,912 | ₩59,861 | +1.38% | 15.1만 |
|---|
| 2026.03.26 | ₩60,248 | ₩60,823 | ₩59,139 | ₩59,193 | -1.75% | 11만 |
|---|
| 2026.03.25 | ₩62,212 | ₩62,332 | ₩61,370 | ₩62,199 | -0.02% | 58.4만 |
|---|
| 2026.03.24 | ₩58,391 | ₩60,034 | ₩58,111 | ₩59,807 | +2.43% | 10.1만 |
|---|
| 2026.03.23 | ₩58,725 | ₩60,515 | ₩58,578 | ₩59,807 | +1.84% | 27.1만 |
|---|
| 2026.03.20 | ₩58,725 | ₩59,113 | ₩56,174 | ₩56,548 | -3.71% | 27.4만 |
|---|
| 2026.03.19 | ₩57,483 | ₩59,325 | ₩56,327 | ₩58,992 | +2.63% | 35.2만 |
|---|
| 2026.03.18 | ₩62,265 | ₩62,297 | ₩60,783 | ₩60,876 | -2.23% | 19.5만 |
|---|
| 2026.03.17 | ₩64,162 | ₩64,289 | ₩63,281 | ₩63,628 | -0.83% | 10.1만 |
|---|
| 2026.03.16 | ₩63,200 | ₩64,122 | ₩62,666 | ₩63,748 | +0.87% | 22.6만 |
|---|
| 2026.03.13 | ₩64,804 | ₩64,988 | ₩62,072 | ₩62,239 | -3.96% | 27.3만 |
|---|
| 2026.03.12 | ₩66,447 | ₩66,447 | ₩64,737 | ₩65,053 | -2.10% | 22.6만 |
|---|
| 2026.03.11 | ₩66,821 | ₩67,609 | ₩66,113 | ₩67,091 | +0.40% | 14.7만 |
|---|
| 2026.03.10 | ₩67,409 | ₩68,931 | ₩67,181 | ₩67,682 | +0.41% | 22.1만 |
|---|
| 2026.03.09 | ₩63,815 | ₩66,367 | ₩62,092 | ₩66,334 | +3.95% | 41.3만 |
|---|
| 2026.03.06 | ₩65,578 | ₩66,513 | ₩64,950 | ₩65,578 | 0.00% | 33.3만 |
|---|
| 2026.03.05 | ₩70,027 | ₩70,027 | ₩66,990 | ₩67,716 | -3.30% | 28.5만 |
|---|
| 2026.03.04 | ₩71,603 | ₩71,924 | ₩70,922 | ₩71,443 | -0.22% | 13.1만 |
|---|
| 2026.03.03 | ₩70,788 | ₩71,192 | ₩68,169 | ₩70,534 | -0.36% | 42.4만 |
|---|
| 2026.03.02 | ₩75,223 | ₩75,811 | ₩74,395 | ₩75,624 | +0.53% | 24.7만 |
|---|
| 2026.02.27 | ₩76,506 | ₩77,080 | ₩75,811 | ₩76,346 | -0.21% | 20.2만 |
|---|
| 2026.02.26 | ₩75,290 | ₩76,118 | ₩73,847 | ₩76,092 | +1.06% | 17.9만 |
|---|
| 2026.02.25 | ₩76,746 | ₩77,307 | ₩76,145 | ₩76,546 | -0.26% | 26.2만 |
|---|
| 2026.02.24 | ₩72,846 | ₩75,170 | ₩72,618 | ₩74,876 | +2.79% | 29.9만 |
|---|
| 2026.02.23 | ₩72,338 | ₩73,741 | ₩72,057 | ₩73,246 | +1.26% | 19.3만 |
|---|
| 2026.02.20 | ₩70,254 | ₩72,405 | ₩70,254 | ₩72,405 | +3.06% | 15.7만 |
|---|
| 2026.02.19 | ₩69,479 | ₩70,601 | ₩68,771 | ₩70,494 | +1.46% | 23.1만 |
|---|
| 2026.02.18 | ₩70,548 | ₩71,536 | ₩70,094 | ₩70,815 | +0.38% | 18.9만 |
|---|
| 2026.02.17 | ₩69,372 | ₩69,466 | ₩67,302 | ₩69,212 | -0.23% | 26.9만 |
|---|
| 2026.02.13 | ₩70,414 | ₩71,759 | ₩69,239 | ₩71,470 | +1.50% | 17.2만 |
|---|
| 2026.02.12 | ₩73,594 | ₩73,807 | ₩70,294 | ₩70,454 | -4.27% | 39.1만 |
|---|
| 2026.02.11 | ₩73,607 | ₩73,607 | ₩71,804 | ₩73,594 | -0.02% | 28.8만 |
|---|
| 2026.02.10 | ₩71,790 | ₩71,790 | ₩70,611 | ₩71,150 | -0.89% | 16.1만 |
|---|
| 2026.02.09 | ₩69,973 | ₩72,138 | ₩69,973 | ₩72,097 | +3.04% | 27.1만 |
|---|
| 2026.02.06 | ₩68,143 | ₩69,293 | ₩68,076 | ₩69,145 | +1.47% | 26.6만 |
|---|
| 2026.02.05 | ₩68,197 | ₩69,252 | ₩66,700 | ₩66,821 | -2.02% | 45.9만 |
|---|
| 2026.02.04 | ₩74,008 | ₩74,355 | ₩68,811 | ₩70,374 | -4.91% | 71.8만 |
|---|
| 2026.02.03 | ₩72,164 | ₩73,420 | ₩71,416 | ₩73,353 | +1.65% | 54.4만 |
|---|
| 2026.02.02 | ₩67,462 | ₩69,225 | ₩67,462 | ₩68,878 | +2.10% | 38.1만 |
|---|
| 2026.01.30 | ₩71,002 | ₩71,176 | ₩67,141 | ₩68,197 | -3.95% | 94.8만 |
|---|
| 2026.01.29 | ₩80,166 | ₩80,260 | ₩72,512 | ₩74,903 | -6.57% | 154.4만 |
|---|
| 2026.01.28 | ₩73,487 | ₩73,968 | ₩72,298 | ₩73,554 | +0.09% | 68만 |
|---|
| 2026.01.27 | ₩71,042 | ₩72,552 | ₩70,695 | ₩72,525 | +2.09% | 68.2만 |
|---|
| 2026.01.26 | ₩72,752 | ₩73,045 | ₩70,975 | ₩71,029 | -2.37% | 137.7만 |
|---|
| 2026.01.23 | ₩68,290 | ₩69,826 | ₩67,780 | ₩69,653 | +2.00% | 62.6만 |
|---|
| 2026.01.22 | ₩68,157 | ₩68,170 | ₩66,634 | ₩67,021 | -1.67% | 44.3만 |
|---|
| 2026.01.21 | ₩68,731 | ₩69,426 | ₩67,796 | ₩68,250 | -0.70% | 67.3만 |
|---|
| 2026.01.20 | ₩66,333 | ₩67,115 | ₩65,765 | ₩66,994 | +1.00% | 44.2만 |
|---|
| 2026.01.16 | ₩65,779 | ₩65,939 | ₩64,658 | ₩65,912 | +0.20% | 30.2만 |
|---|
| 2026.01.15 | ₩66,554 | ₩67,262 | ₩66,153 | ₩66,767 | +0.32% | 51.2만 |
|---|
| 2026.01.14 | ₩66,246 | ₩66,994 | ₩65,846 | ₩66,914 | +1.01% | 72.2만 |
|---|
| 2026.01.13 | ₩65,886 | ₩66,073 | ₩65,031 | ₩65,244 | -0.97% | 43만 |
|---|
| 2026.01.12 | ₩64,309 | ₩65,445 | ₩64,309 | ₩65,244 | +1.45% | 63만 |
|---|
| 2026.01.09 | ₩62,679 | ₩63,615 | ₩62,490 | ₩63,508 | +1.32% | 18.6만 |
|---|
| 2026.01.08 | ₩61,638 | ₩62,225 | ₩60,863 | ₩62,225 | +0.95% | 22.3만 |
|---|
| 2026.01.07 | ₩63,227 | ₩63,361 | ₩61,720 | ₩62,626 | -0.95% | 27.8만 |
|---|
| 2026.01.06 | ₩63,548 | ₩64,468 | ₩63,214 | ₩64,122 | +0.90% | 44.1만 |
|---|
| 2026.01.05 | ₩61,517 | ₩62,760 | ₩61,424 | ₩62,492 | +1.59% | 26.7만 |
|---|
| 2026.01.02 | ₩60,435 | ₩60,636 | ₩59,260 | ₩60,034 | -0.66% | 17.5만 |
|---|
| 2025.12.31 | ₩59,407 | ₩59,614 | ₩59,046 | ₩59,193 | -0.36% | 11.4만 |
|---|
| 2025.12.30 | ₩60,148 | ₩60,288 | ₩59,500 | ₩59,727 | -0.70% | 18.3만 |
|---|
| 2025.12.29 | ₩60,128 | ₩60,235 | ₩58,445 | ₩59,086 | -1.73% | 29.5만 |
|---|
| 2025.12.26 | ₩60,869 | ₩61,596 | ₩60,609 | ₩61,290 | +0.69% | 25.1만 |
|---|
| 2025.12.24 | ₩60,034 | ₩60,034 | ₩59,073 | ₩59,834 | -0.33% | 12.8만 |
|---|
| 2025.12.23 | ₩59,620 | ₩60,168 | ₩59,193 | ₩60,034 | +0.69% | 19.1만 |
|---|
| 2025.12.22 | ₩58,351 | ₩59,205 | ₩58,178 | ₩59,193 | +1.44% | 11.4만 |
|---|
| 2025.12.19 | ₩57,189 | ₩58,124 | ₩57,162 | ₩57,470 | +0.49% | 12.4만 |
|---|
| 2025.12.18 | ₩56,668 | ₩57,055 | ₩56,254 | ₩56,828 | +0.28% | 8.5만 |
|---|
| 2025.12.17 | ₩56,935 | ₩57,055 | ₩56,254 | ₩56,481 | -0.80% | 6.2만 |
|---|
| 2025.12.16 | ₩56,494 | ₩56,561 | ₩55,800 | ₩56,040 | -0.80% | 10만 |
|---|
| 2025.12.15 | ₩57,777 | ₩57,777 | ₩57,042 | ₩57,283 | -0.86% | 12.8만 |
|---|
| 2025.12.12 | ₩58,258 | ₩58,458 | ₩56,327 | ₩56,870 | -2.38% | 12.3만 |
|---|
| 2025.12.11 | ₩56,735 | ₩58,148 | ₩56,641 | ₩57,870 | +2.00% | 15.4만 |
|---|
| 2025.12.10 | ₩55,933 | ₩56,748 | ₩55,693 | ₩56,593 | +1.18% | 7.2만 |
|---|
| 2025.12.09 | ₩54,584 | ₩55,653 | ₩54,531 | ₩55,492 | +1.66% | 11.5만 |
|---|
| 2025.12.08 | ₩56,174 | ₩56,180 | ₩55,239 | ₩55,323 | -1.51% | 18.7만 |
|---|
| 2025.12.05 | ₩56,855 | ₩56,922 | ₩55,987 | ₩56,040 | -1.43% | 6.1만 |
|---|
| 2025.12.04 | ₩55,679 | ₩56,013 | ₩55,346 | ₩55,880 | +0.36% | 7.1만 |
|---|
| 2025.12.03 | ₩55,065 | ₩55,840 | ₩54,985 | ₩55,773 | +1.29% | 7.3만 |
|---|
| 2025.12.02 | ₩54,237 | ₩54,237 | ₩53,244 | ₩53,864 | -0.69% | 3.6만 |
|---|
| 2025.12.01 | ₩54,397 | ₩54,571 | ₩53,916 | ₩53,936 | -0.85% | 3.7만 |
|---|
| 2025.11.28 | ₩53,168 | ₩53,796 | ₩53,128 | ₩53,689 | +0.98% | 6만 |
|---|
| 2025.11.26 | ₩52,006 | ₩52,861 | ₩51,886 | ₩52,754 | +1.44% | 3.5만 |
|---|
| 2025.11.25 | ₩51,351 | ₩51,605 | ₩50,977 | ₩51,506 | +0.30% | 2.5만 |
|---|
| 2025.11.24 | ₩49,428 | ₩50,830 | ₩49,414 | ₩50,830 | +2.84% | 4만 |
|---|
| 2025.11.21 | ₩48,265 | ₩49,508 | ₩48,199 | ₩49,428 | +2.41% | 2.1만 |
|---|
| 2025.11.20 | ₩50,991 | ₩51,097 | ₩48,599 | ₩48,657 | -4.58% | 1.6만 |
|---|
| 2025.11.19 | ₩50,216 | ₩50,910 | ₩50,162 | ₩50,403 | +0.37% | 1.1만 |
|---|
| 2025.11.18 | ₩50,216 | ₩50,415 | ₩49,655 | ₩49,838 | -0.75% | 2.5만 |
|---|
| 2025.11.17 | ₩51,071 | ₩51,274 | ₩50,323 | ₩50,487 | -1.14% | 1.5만 |
|---|
| 2025.11.14 | ₩50,737 | ₩51,908 | ₩50,309 | ₩51,458 | +1.42% | 1.6만 |
|---|
| 2025.11.13 | ₩53,382 | ₩53,422 | ₩51,645 | ₩51,739 | -3.08% | 2.4만 |
|---|
| 2025.11.12 | ₩52,620 | ₩53,342 | ₩52,620 | ₩53,141 | +0.99% | 3.9만 |
|---|
| 2025.11.11 | ₩52,260 | ₩52,366 | ₩51,832 | ₩52,306 | +0.09% | 1.7만 |
|---|
| 2025.11.10 | ₩52,019 | ₩52,448 | ₩51,886 | ₩52,326 | +0.59% | 2.7만 |
|---|
| 2025.11.07 | ₩50,336 | ₩50,763 | ₩50,069 | ₩50,763 | +0.85% | 1.7만 |
|---|
| 2025.11.06 | ₩50,470 | ₩50,777 | ₩50,309 | ₩50,429 | -0.08% | 2.4만 |
|---|
| 2025.11.05 | ₩49,027 | ₩50,149 | ₩49,027 | ₩50,122 | +2.23% | 2만 |
|---|
| 2025.11.04 | ₩49,120 | ₩49,387 | ₩48,586 | ₩48,693 | -0.87% | 3.8만 |
|---|
| 2025.11.03 | ₩50,817 | ₩50,817 | ₩50,109 | ₩50,623 | -0.38% | 4.1만 |
|---|
| 2025.10.31 | ₩51,645 | ₩51,672 | ₩51,202 | ₩51,592 | -0.10% | 1.2만 |
|---|
| 2025.10.30 | ₩51,592 | ₩51,966 | ₩50,910 | ₩51,748 | +0.30% | 1.8만 |
|---|
| 2025.10.29 | ₩52,073 | ₩52,901 | ₩52,012 | ₩52,220 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩50,242 | ₩51,365 | ₩50,242 | ₩51,244 | +1.99% | 2.5만 |
|---|
| 2025.10.27 | ₩51,004 | ₩51,004 | ₩50,149 | ₩50,563 | -0.86% | 2.9만 |
|---|
| 2025.10.24 | ₩50,283 | ₩50,804 | ₩50,097 | ₩50,612 | +0.66% | 3.1만 |
|---|
| 2025.10.23 | ₩50,536 | ₩51,124 | ₩50,389 | ₩50,451 | -0.17% | 4.7만 |
|---|
| 2025.10.22 | ₩49,775 | ₩50,176 | ₩49,140 | ₩49,701 | -0.15% | 4.7만 |
|---|
| 2025.10.21 | ₩51,084 | ₩51,084 | ₩49,776 | ₩49,994 | -2.13% | 7.1만 |
|---|
| 2025.10.20 | ₩51,445 | ₩52,300 | ₩51,409 | ₩52,300 | +1.66% | 3만 |
|---|
| 2025.10.17 | ₩51,952 | ₩51,952 | ₩50,483 | ₩50,881 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩52,634 | ₩52,901 | ₩52,129 | ₩52,533 | -0.19% | 6.3만 |
|---|
| 2025.10.15 | ₩52,366 | ₩52,634 | ₩51,805 | ₩52,393 | +0.05% | 4.5만 |
|---|
| 2025.10.14 | ₩51,191 | ₩52,220 | ₩50,662 | ₩51,899 | +1.38% | 5.8만 |
|---|
| 2025.10.13 | ₩52,366 | ₩52,727 | ₩51,927 | ₩52,607 | +0.46% | 5.3만 |
|---|
| 2025.10.10 | ₩51,886 | ₩51,966 | ₩49,895 | ₩50,082 | -3.48% | 7.3만 |
|---|