시장 데이터를 불러오는 중
전체 종목
iShares U.S. Infrastructure ETF 과거 주가
iShares U.S. Infrastructure ETF · IFRA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Infrastructure ETF · IFRA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,853 | ₩76,334 | ₩75,591 | ₩76,134 | +0.37% | 20.1만 |
| 2026.10.08 | ₩75,613 | ₩75,947 | ₩75,145 | ₩75,733 | +0.16% | 34.9만 |
| 2026.10.07 | ₩76,281 | ₩76,334 | ₩75,292 | ₩75,720 | -0.74% | 47.2만 |
| 2026.10.06 | ₩75,920 | ₩77,015 | ₩75,920 | ₩76,922 | +1.32% | 25.7만 |
| 2026.10.05 | ₩74,945 | ₩75,827 | ₩74,357 | ₩75,399 | +0.61% | 50.3만 |
| 2026.10.02 | ₩74,785 | ₩75,319 | ₩74,718 | ₩75,052 | +0.36% | 25만 |
| 2026.10.01 | ₩73,476 | ₩74,184 | ₩72,859 | ₩74,170 | +0.95% | 26.8만 |
| 2026.09.30 | ₩74,277 | ₩74,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,502 |
| -1.04% |
| 38.1만 |
| 2026.09.29 | ₩73,823 | ₩74,437 | ₩73,543 | ₩74,144 | +0.43% | 292.3만 |
|---|
| 2026.09.28 | ₩74,144 | ₩74,371 | ₩73,543 | ₩73,970 | -0.23% | 26.3만 |
|---|
| 2026.09.25 | ₩74,184 | ₩74,504 | ₩73,770 | ₩74,397 | +0.29% | 25.4만 |
|---|
| 2026.09.24 | ₩74,504 | ₩74,531 | ₩74,021 | ₩74,117 | -0.52% | 45.2만 |
|---|
| 2026.09.23 | ₩75,212 | ₩75,212 | ₩74,638 | ₩74,691 | -0.69% | 23.5만 |
|---|
| 2026.09.22 | ₩75,412 | ₩75,720 | ₩75,292 | ₩75,426 | +0.02% | 32.9만 |
|---|
| 2026.09.21 | ₩75,907 | ₩76,107 | ₩75,108 | ₩75,332 | -0.76% | 43.6만 |
|---|
| 2026.09.18 | ₩76,094 | ₩76,094 | ₩75,359 | ₩75,626 | -0.61% | 15.4만 |
|---|
| 2026.09.17 | ₩76,655 | ₩76,668 | ₩75,693 | ₩76,080 | -0.75% | 16만 |
|---|
| 2026.09.16 | ₩76,160 | ₩76,521 | ₩75,227 | ₩75,680 | -0.63% | 23.6만 |
|---|
| 2026.09.15 | ₩76,548 | ₩76,548 | ₩75,666 | ₩75,786 | -0.99% | 28만 |
|---|
| 2026.09.14 | ₩77,176 | ₩77,363 | ₩76,561 | ₩76,681 | -0.64% | 24.9만 |
|---|
| 2026.09.11 | ₩78,164 | ₩78,311 | ₩77,850 | ₩77,977 | -0.24% | 18만 |
|---|
| 2026.09.10 | ₩78,164 | ₩78,431 | ₩77,403 | ₩77,563 | -0.77% | 21.8만 |
|---|
| 2026.09.09 | ₩79,353 | ₩79,660 | ₩78,471 | ₩78,498 | -1.08% | 18.2만 |
|---|
| 2026.09.08 | ₩79,139 | ₩79,874 | ₩79,139 | ₩79,473 | +0.42% | 18.8만 |
|---|
| 2026.09.04 | ₩78,485 | ₩79,273 | ₩78,485 | ₩79,152 | +0.85% | 19.5만 |
|---|
| 2026.09.03 | ₩78,631 | ₩79,032 | ₩78,151 | ₩78,698 | +0.08% | 30.8만 |
|---|
| 2026.09.02 | ₩77,937 | ₩78,351 | ₩77,269 | ₩78,311 | +0.48% | 41만 |
|---|
| 2026.09.01 | ₩78,257 | ₩78,672 | ₩77,583 | ₩77,990 | -0.34% | 34.9만 |
|---|
| 2026.08.31 | ₩78,698 | ₩78,712 | ₩78,151 | ₩78,458 | -0.31% | 40.1만 |
|---|
| 2026.08.28 | ₩80,154 | ₩80,381 | ₩78,952 | ₩79,072 | -1.35% | 25.9만 |
|---|
| 2026.08.27 | ₩80,435 | ₩80,435 | ₩79,593 | ₩79,940 | -0.61% | 22.4만 |
|---|
| 2026.08.26 | ₩79,640 | ₩80,635 | ₩79,640 | ₩80,381 | +0.93% | 45만 |
|---|
| 2026.08.25 | ₩80,301 | ₩80,376 | ₩79,466 | ₩79,553 | -0.93% | 26.5만 |
|---|
| 2026.08.24 | ₩79,900 | ₩80,101 | ₩79,299 | ₩79,753 | -0.18% | 54.6만 |
|---|
| 2026.08.21 | ₩80,996 | ₩80,996 | ₩79,753 | ₩79,753 | -1.53% | 102.6만 |
|---|
| 2026.08.20 | ₩80,822 | ₩81,303 | ₩80,435 | ₩80,461 | -0.45% | 49.6만 |
|---|
| 2026.08.19 | ₩82,144 | ₩82,425 | ₩81,042 | ₩81,249 | -1.09% | 31.2만 |
|---|
| 2026.08.18 | ₩82,946 | ₩83,213 | ₩81,637 | ₩81,650 | -1.56% | 27.7만 |
|---|
| 2026.08.17 | ₩82,759 | ₩83,119 | ₩82,485 | ₩82,959 | +0.24% | 470.2만 |
|---|
| 2026.08.14 | ₩82,118 | ₩82,719 | ₩81,877 | ₩82,598 | +0.59% | 15.2만 |
|---|
| 2026.08.13 | ₩82,011 | ₩82,345 | ₩81,904 | ₩81,997 | -0.02% | 24.1만 |
|---|
| 2026.08.12 | ₩82,371 | ₩82,452 | ₩81,770 | ₩81,944 | -0.52% | 27.2만 |
|---|
| 2026.08.11 | ₩81,410 | ₩82,011 | ₩81,330 | ₩81,757 | +0.43% | 24.3만 |
|---|
| 2026.08.10 | ₩81,837 | ₩81,907 | ₩81,076 | ₩81,169 | -0.82% | 27만 |
|---|
| 2026.08.07 | ₩81,757 | ₩82,104 | ₩81,156 | ₩81,650 | -0.13% | 25.1만 |
|---|
| 2026.08.06 | ₩82,385 | ₩82,478 | ₩81,249 | ₩81,396 | -1.20% | 22.7만 |
|---|
| 2026.08.05 | ₩82,558 | ₩82,811 | ₩81,733 | ₩81,944 | -0.74% | 35.5만 |
|---|
| 2026.08.04 | ₩82,358 | ₩82,625 | ₩81,089 | ₩82,331 | -0.03% | 25.3만 |
|---|
| 2026.08.03 | ₩80,942 | ₩81,677 | ₩80,421 | ₩81,583 | +0.79% | 64.9만 |
|---|
| 2026.07.31 | ₩81,276 | ₩81,505 | ₩80,662 | ₩80,902 | -0.46% | 19.5만 |
|---|
| 2026.07.30 | ₩81,036 | ₩81,757 | ₩80,194 | ₩80,902 | -0.16% | 47.3만 |
|---|
| 2026.07.29 | ₩81,971 | ₩82,164 | ₩79,927 | ₩80,114 | -2.26% | 44.8만 |
|---|
| 2026.07.28 | ₩83,079 | ₩83,079 | ₩81,944 | ₩81,971 | -1.33% | 24.9만 |
|---|
| 2026.07.27 | ₩84,148 | ₩84,148 | ₩82,305 | ₩82,665 | -1.76% | 50.3만 |
|---|
| 2026.07.24 | ₩84,014 | ₩84,321 | ₩83,610 | ₩83,734 | -0.33% | 33.6만 |
|---|
| 2026.07.23 | ₩83,079 | ₩84,134 | ₩83,006 | ₩83,827 | +0.90% | 39.2만 |
|---|
| 2026.07.22 | ₩81,784 | ₩82,876 | ₩81,784 | ₩82,759 | +1.19% | 34.1만 |
|---|
| 2026.07.21 | ₩81,877 | ₩82,011 | ₩81,163 | ₩81,623 | -0.31% | 24.1만 |
|---|
| 2026.07.20 | ₩82,478 | ₩82,645 | ₩81,196 | ₩81,330 | -1.39% | 19.7만 |
|---|
| 2026.07.17 | ₩82,158 | ₩82,959 | ₩81,850 | ₩82,024 | -0.16% | 23.8만 |
|---|
| 2026.07.16 | ₩82,024 | ₩82,759 | ₩81,984 | ₩82,612 | +0.72% | 18.9만 |
|---|
| 2026.07.15 | ₩82,959 | ₩83,013 | ₩81,891 | ₩82,251 | -0.85% | 35.3만 |
|---|
| 2026.07.14 | ₩83,039 | ₩83,814 | ₩82,598 | ₩82,839 | -0.24% | 31.6만 |
|---|
| 2026.07.13 | ₩82,478 | ₩82,919 | ₩82,318 | ₩82,425 | -0.06% | 21.8만 |
|---|
| 2026.07.10 | ₩82,505 | ₩82,645 | ₩82,118 | ₩82,465 | -0.05% | 39.2만 |
|---|
| 2026.07.09 | ₩82,585 | ₩82,899 | ₩82,131 | ₩82,184 | -0.49% | 33.9만 |
|---|
| 2026.07.08 | ₩82,224 | ₩82,425 | ₩81,877 | ₩82,078 | -0.18% | 56.2만 |
|---|
| 2026.07.07 | ₩83,173 | ₩83,173 | ₩82,231 | ₩82,545 | -0.75% | 41만 |
|---|
| 2026.07.06 | ₩83,306 | ₩83,720 | ₩82,812 | ₩82,972 | -0.40% | 24.7만 |
|---|
| 2026.07.02 | ₩83,366 | ₩83,520 | ₩82,345 | ₩83,119 | -0.30% | 40.5만 |
|---|
| 2026.07.01 | ₩84,001 | ₩84,001 | ₩82,545 | ₩82,665 | -1.59% | 64.9만 |
|---|
| 2026.06.30 | ₩84,882 | ₩84,923 | ₩84,068 | ₩84,201 | -0.80% | 73.1만 |
|---|
| 2026.06.29 | ₩85,083 | ₩85,123 | ₩84,108 | ₩84,709 | -0.44% | 21.7만 |
|---|
| 2026.06.26 | ₩85,524 | ₩85,524 | ₩84,581 | ₩84,802 | -0.84% | 32.4만 |
|---|
| 2026.06.25 | ₩84,575 | ₩85,817 | ₩84,575 | ₩85,577 | +1.18% | 30.1만 |
|---|
| 2026.06.24 | ₩83,533 | ₩84,362 | ₩83,393 | ₩84,014 | +0.58% | 170.3만 |
|---|
| 2026.06.23 | ₩82,745 | ₩83,711 | ₩82,265 | ₩83,173 | +0.52% | 55.7만 |
|---|
| 2026.06.22 | ₩83,079 | ₩84,001 | ₩82,952 | ₩83,894 | +0.98% | 106.3만 |
|---|
| 2026.06.18 | ₩82,932 | ₩83,520 | ₩82,639 | ₩82,799 | -0.16% | 254.4만 |
|---|
| 2026.06.17 | ₩83,453 | ₩83,533 | ₩82,024 | ₩82,238 | -1.46% | 35.9만 |
|---|
| 2026.06.16 | ₩83,253 | ₩84,068 | ₩83,240 | ₩83,240 | -0.02% | 33만 |
|---|
| 2026.06.15 | ₩83,507 | ₩83,587 | ₩82,934 | ₩82,999 | -0.61% | 24.2만 |
|---|
| 2026.06.12 | ₩82,064 | ₩83,066 | ₩82,064 | ₩82,879 | +0.99% | 21.6만 |
|---|
| 2026.06.11 | ₩80,862 | ₩82,078 | ₩80,822 | ₩81,824 | +1.19% | 29.2만 |
|---|
| 2026.06.10 | ₩81,704 | ₩81,757 | ₩80,154 | ₩80,154 | -1.90% | 21.4만 |
|---|
| 2026.06.09 | ₩81,396 | ₩81,931 | ₩80,508 | ₩81,677 | +0.34% | 25.1만 |
|---|
| 2026.06.08 | ₩82,291 | ₩82,291 | ₩80,862 | ₩80,982 | -1.59% | 19.1만 |
|---|
| 2026.06.05 | ₩82,238 | ₩82,612 | ₩81,623 | ₩81,850 | -0.47% | 21.2만 |
|---|
| 2026.06.04 | ₩82,078 | ₩82,385 | ₩81,583 | ₩82,385 | +0.37% | 17.8만 |
|---|
| 2026.06.03 | ₩81,650 | ₩82,598 | ₩81,418 | ₩81,744 | +0.11% | 20.2만 |
|---|
| 2026.06.02 | ₩80,141 | ₩81,623 | ₩80,141 | ₩81,583 | +1.80% | 20.5만 |
|---|
| 2026.06.01 | ₩80,929 | ₩80,929 | ₩79,927 | ₩80,141 | -0.97% | 22.5만 |
|---|
| 2026.05.29 | ₩81,810 | ₩82,011 | ₩81,149 | ₩81,370 | -0.54% | 26.2만 |
|---|
| 2026.05.28 | ₩82,532 | ₩82,532 | ₩81,570 | ₩81,837 | -0.84% | 55.1만 |
|---|
| 2026.05.27 | ₩82,679 | ₩82,872 | ₩82,164 | ₩82,652 | -0.03% | 20.5만 |
|---|
| 2026.05.26 | ₩81,891 | ₩82,625 | ₩81,730 | ₩82,465 | +0.70% | 17.8만 |
|---|
| 2026.05.22 | ₩81,102 | ₩81,597 | ₩80,642 | ₩81,396 | +0.36% | 26.2만 |
|---|
| 2026.05.21 | ₩80,328 | ₩80,929 | ₩80,127 | ₩80,809 | +0.60% | 37.7만 |
|---|
| 2026.05.20 | ₩80,528 | ₩80,835 | ₩80,181 | ₩80,475 | -0.07% | 27.8만 |
|---|
| 2026.05.19 | ₩79,981 | ₩80,468 | ₩79,259 | ₩79,994 | +0.02% | 23.3만 |
|---|
| 2026.05.18 | ₩81,276 | ₩81,316 | ₩80,034 | ₩80,408 | -1.07% | 16만 |
|---|
| 2026.05.15 | ₩81,864 | ₩81,877 | ₩80,782 | ₩80,929 | -1.14% | 16.5만 |
|---|
| 2026.05.14 | ₩82,051 | ₩82,645 | ₩81,984 | ₩82,612 | +0.68% | 17.4만 |
|---|
| 2026.05.13 | ₩82,291 | ₩82,338 | ₩81,577 | ₩81,931 | -0.44% | 17.1만 |
|---|
| 2026.05.12 | ₩82,518 | ₩82,652 | ₩81,623 | ₩82,411 | -0.13% | 22만 |
|---|
| 2026.05.11 | ₩82,051 | ₩82,946 | ₩81,924 | ₩82,692 | +0.78% | 20.5만 |
|---|
| 2026.05.08 | ₩82,759 | ₩82,799 | ₩81,757 | ₩81,864 | -1.08% | 23.2만 |
|---|
| 2026.05.07 | ₩84,028 | ₩84,028 | ₩82,118 | ₩82,318 | -2.03% | 56만 |
|---|
| 2026.05.06 | ₩84,455 | ₩84,468 | ₩83,400 | ₩83,961 | -0.59% | 34.9만 |
|---|
| 2026.05.05 | ₩83,587 | ₩84,402 | ₩83,413 | ₩83,974 | +0.46% | 27만 |
|---|
| 2026.05.04 | ₩83,266 | ₩83,507 | ₩82,478 | ₩82,812 | -0.55% | 31.5만 |
|---|
| 2026.05.01 | ₩83,854 | ₩83,854 | ₩83,306 | ₩83,373 | -0.57% | 56만 |
|---|
| 2026.04.30 | ₩81,196 | ₩83,667 | ₩81,196 | ₩83,614 | +2.98% | 37.4만 |
|---|
| 2026.04.29 | ₩81,677 | ₩81,744 | ₩80,615 | ₩80,715 | -1.18% | 28만 |
|---|
| 2026.04.28 | ₩81,824 | ₩81,877 | ₩81,129 | ₩81,583 | -0.29% | 23.9만 |
|---|
| 2026.04.27 | ₩81,850 | ₩82,132 | ₩81,351 | ₩81,864 | +0.02% | 18.2만 |
|---|
| 2026.04.24 | ₩81,797 | ₩81,944 | ₩81,323 | ₩81,663 | -0.16% | 19.2만 |
|---|
| 2026.04.23 | ₩80,154 | ₩81,837 | ₩80,154 | ₩81,757 | +2.00% | 106.7만 |
|---|
| 2026.04.22 | ₩80,087 | ₩80,261 | ₩79,299 | ₩79,513 | -0.72% | 20.1만 |
|---|
| 2026.04.21 | ₩80,314 | ₩80,475 | ₩79,146 | ₩79,286 | -1.28% | 16.4만 |
|---|
| 2026.04.20 | ₩79,687 | ₩80,328 | ₩79,460 | ₩79,981 | +0.37% | 17.3만 |
|---|
| 2026.04.17 | ₩79,393 | ₩80,007 | ₩78,965 | ₩79,780 | +0.49% | 27.5만 |
|---|
| 2026.04.16 | ₩78,952 | ₩79,299 | ₩78,525 | ₩78,965 | +0.02% | 36.1만 |
|---|
| 2026.04.15 | ₩79,834 | ₩79,834 | ₩78,758 | ₩78,925 | -1.14% | 45.7만 |
|---|
| 2026.04.14 | ₩79,874 | ₩80,006 | ₩79,092 | ₩79,847 | -0.03% | 269.3만 |
|---|
| 2026.04.13 | ₩79,660 | ₩79,740 | ₩79,072 | ₩79,740 | +0.10% | 15.4만 |
|---|
| 2026.04.10 | ₩79,954 | ₩80,281 | ₩79,763 | ₩79,807 | -0.18% | 13.2만 |
|---|
| 2026.04.09 | ₩78,885 | ₩80,348 | ₩78,885 | ₩79,834 | +1.20% | 29만 |
|---|
| 2026.04.08 | ₩78,672 | ₩79,112 | ₩78,324 | ₩79,072 | +0.51% | 19.7만 |
|---|
| 2026.04.07 | ₩76,788 | ₩77,323 | ₩76,655 | ₩77,122 | +0.43% | 15.8만 |
|---|
| 2026.04.06 | ₩77,002 | ₩77,069 | ₩76,494 | ₩77,002 | 0.00% | 28.2만 |
|---|
| 2026.04.02 | ₩76,468 | ₩77,550 | ₩76,314 | ₩77,002 | +0.70% | 16.4만 |
|---|
| 2026.04.01 | ₩76,762 | ₩77,496 | ₩76,708 | ₩77,055 | +0.38% | 24.2만 |
|---|
| 2026.03.31 | ₩75,586 | ₩76,575 | ₩75,012 | ₩76,401 | +1.08% | 35만 |
|---|
| 2026.03.30 | ₩76,307 | ₩76,421 | ₩74,852 | ₩75,105 | -1.58% | 29.3만 |
|---|
| 2026.03.27 | ₩75,426 | ₩76,441 | ₩75,359 | ₩75,546 | +0.16% | 47.8만 |
|---|
| 2026.03.26 | ₩76,174 | ₩76,374 | ₩75,479 | ₩75,613 | -0.74% | 23.4만 |
|---|
| 2026.03.25 | ₩76,748 | ₩76,888 | ₩76,160 | ₩76,428 | -0.42% | 46.7만 |
|---|
| 2026.03.24 | ₩74,678 | ₩76,481 | ₩74,678 | ₩76,027 | +1.81% | 57.2만 |
|---|
| 2026.03.23 | ₩75,012 | ₩75,933 | ₩74,798 | ₩75,172 | +0.21% | 46.7만 |
|---|
| 2026.03.20 | ₩75,720 | ₩76,027 | ₩73,462 | ₩73,730 | -2.63% | 41.2만 |
|---|
| 2026.03.19 | ₩75,720 | ₩76,187 | ₩75,065 | ₩75,773 | +0.07% | 28.4만 |
|---|
| 2026.03.18 | ₩77,022 | ₩77,022 | ₩76,107 | ₩76,160 | -1.12% | 22.1만 |
|---|
| 2026.03.17 | ₩77,483 | ₩77,683 | ₩77,049 | ₩77,149 | -0.43% | 17.2만 |
|---|
| 2026.03.16 | ₩77,550 | ₩77,656 | ₩77,029 | ₩77,363 | -0.24% | 17.9만 |
|---|
| 2026.03.13 | ₩77,456 | ₩77,576 | ₩76,454 | ₩76,828 | -0.81% | 16.4만 |
|---|
| 2026.03.12 | ₩76,908 | ₩77,630 | ₩76,621 | ₩76,908 | 0.00% | 21.7만 |
|---|
| 2026.03.11 | ₩77,510 | ₩77,710 | ₩76,855 | ₩77,416 | -0.12% | 19.7만 |
|---|
| 2026.03.10 | ₩78,017 | ₩78,578 | ₩77,469 | ₩77,483 | -0.68% | 51만 |
|---|
| 2026.03.09 | ₩77,296 | ₩78,451 | ₩76,267 | ₩78,251 | +1.24% | 19.5만 |
|---|
| 2026.03.06 | ₩78,271 | ₩78,271 | ₩77,323 | ₩77,950 | -0.41% | 22.9만 |
|---|
| 2026.03.05 | ₩80,114 | ₩80,141 | ₩78,591 | ₩79,126 | -1.23% | 27.9만 |
|---|
| 2026.03.04 | ₩80,461 | ₩80,782 | ₩79,580 | ₩80,635 | +0.22% | 33.1만 |
|---|
| 2026.03.03 | ₩79,713 | ₩80,435 | ₩78,302 | ₩80,168 | +0.57% | 38.4만 |
|---|
| 2026.03.02 | ₩80,141 | ₩81,156 | ₩79,780 | ₩80,875 | +0.92% | 22.5만 |
|---|
| 2026.02.27 | ₩80,448 | ₩80,622 | ₩79,920 | ₩80,608 | +0.20% | 22.5만 |
|---|
| 2026.02.26 | ₩80,608 | ₩80,769 | ₩79,720 | ₩80,702 | +0.12% | 22.4만 |
|---|
| 2026.02.25 | ₩80,982 | ₩81,089 | ₩79,480 | ₩80,314 | -0.82% | 65.2만 |
|---|
| 2026.02.24 | ₩80,021 | ₩80,662 | ₩79,807 | ₩80,608 | +0.73% | 26.1만 |
|---|
| 2026.02.23 | ₩80,355 | ₩80,809 | ₩79,390 | ₩80,007 | -0.43% | 20.5만 |
|---|
| 2026.02.20 | ₩79,940 | ₩80,548 | ₩79,794 | ₩80,542 | +0.75% | 34.6만 |
|---|
| 2026.02.19 | ₩79,420 | ₩79,900 | ₩79,299 | ₩79,860 | +0.55% | 30.4만 |
|---|
| 2026.02.18 | ₩80,381 | ₩80,582 | ₩79,393 | ₩79,553 | -1.03% | 28.7만 |
|---|
| 2026.02.17 | ₩80,582 | ₩80,755 | ₩79,673 | ₩80,208 | -0.46% | 38.7만 |
|---|
| 2026.02.13 | ₩79,540 | ₩80,956 | ₩79,279 | ₩80,715 | +1.48% | 28.2만 |
|---|
| 2026.02.12 | ₩80,688 | ₩81,296 | ₩79,513 | ₩79,566 | -1.39% | 31.9만 |
|---|
| 2026.02.11 | ₩79,954 | ₩80,392 | ₩79,526 | ₩80,221 | +0.33% | 26.9만 |
|---|
| 2026.02.10 | ₩78,845 | ₩79,578 | ₩78,712 | ₩79,286 | +0.56% | 24.2만 |
|---|
| 2026.02.09 | ₩78,064 | ₩78,839 | ₩77,793 | ₩78,605 | +0.69% | 23.3만 |
|---|
| 2026.02.06 | ₩77,590 | ₩78,384 | ₩77,590 | ₩78,284 | +0.90% | 21.9만 |
|---|
| 2026.02.05 | ₩77,109 | ₩77,256 | ₩76,575 | ₩76,868 | -0.31% | 18.2만 |
|---|
| 2026.02.04 | ₩77,403 | ₩77,810 | ₩76,575 | ₩77,256 | -0.19% | 23.2만 |
|---|
| 2026.02.03 | ₩75,573 | ₩77,162 | ₩75,573 | ₩76,922 | +1.79% | 24.4만 |
|---|
| 2026.02.02 | ₩74,771 | ₩75,466 | ₩74,658 | ₩75,252 | +0.64% | 29.9만 |
|---|
| 2026.01.30 | ₩74,865 | ₩75,192 | ₩74,104 | ₩74,852 | -0.02% | 18.8만 |
|---|
| 2026.01.29 | ₩75,599 | ₩75,860 | ₩74,885 | ₩75,479 | -0.16% | 90.7만 |
|---|
| 2026.01.28 | ₩75,720 | ₩75,800 | ₩74,996 | ₩75,212 | -0.67% | 24.7만 |
|---|
| 2026.01.27 | ₩75,640 | ₩75,746 | ₩75,005 | ₩75,626 | -0.02% | 16.5만 |
|---|
| 2026.01.26 | ₩75,786 | ₩76,040 | ₩75,225 | ₩75,412 | -0.49% | 15.9만 |
|---|
| 2026.01.23 | ₩76,027 | ₩76,134 | ₩75,239 | ₩75,392 | -0.83% | 13.6만 |
|---|
| 2026.01.22 | ₩76,347 | ₩76,655 | ₩75,720 | ₩76,094 | -0.33% | 18.7만 |
|---|
| 2026.01.21 | ₩75,012 | ₩75,987 | ₩74,838 | ₩75,847 | +1.11% | 26만 |
|---|
| 2026.01.20 | ₩74,878 | ₩75,139 | ₩74,491 | ₩74,584 | -0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩75,319 | ₩75,773 | ₩75,252 | ₩75,720 | +0.53% | 21.1만 |
|---|
| 2026.01.15 | ₩74,825 | ₩75,706 | ₩74,825 | ₩75,546 | +0.96% | 95.6만 |
|---|
| 2026.01.14 | ₩73,983 | ₩74,785 | ₩73,863 | ₩74,665 | +0.92% | 21만 |
|---|
| 2026.01.13 | ₩73,876 | ₩74,184 | ₩73,516 | ₩73,943 | +0.09% | 34.6만 |
|---|
| 2026.01.12 | ₩73,035 | ₩73,663 | ₩72,928 | ₩73,623 | +0.80% | 25.6만 |
|---|
| 2026.01.09 | ₩72,581 | ₩73,128 | ₩72,541 | ₩73,115 | +0.74% | 60.1만 |
|---|
| 2026.01.08 | ₩71,165 | ₩72,260 | ₩71,065 | ₩72,180 | +1.43% | 23.6만 |
|---|
| 2026.01.07 | ₩72,394 | ₩72,411 | ₩71,234 | ₩71,352 | -1.44% | 19.1만 |
|---|
| 2026.01.06 | ₩71,713 | ₩72,401 | ₩71,405 | ₩72,394 | +0.95% | 24.5만 |
|---|
| 2026.01.05 | ₩71,419 | ₩71,900 | ₩71,299 | ₩71,733 | +0.44% | 21.7만 |
|---|
| 2026.01.02 | ₩70,644 | ₩71,526 | ₩70,297 | ₩71,352 | +1.00% | 16.6만 |
|---|
| 2025.12.31 | ₩71,098 | ₩71,098 | ₩70,270 | ₩70,283 | -1.15% | 12만 |
|---|
| 2025.12.30 | ₩71,379 | ₩71,379 | ₩70,891 | ₩70,911 | -0.65% | 10.1만 |
|---|
| 2025.12.29 | ₩71,165 | ₩71,323 | ₩71,031 | ₩71,098 | -0.09% | 15.8만 |
|---|
| 2025.12.26 | ₩71,339 | ₩71,339 | ₩70,991 | ₩71,285 | -0.07% | 8.1만 |
|---|
| 2025.12.24 | ₩71,245 | ₩71,299 | ₩71,045 | ₩71,272 | +0.04% | 11.4만 |
|---|
| 2025.12.23 | ₩70,898 | ₩71,279 | ₩70,831 | ₩71,098 | +0.28% | 20.5만 |
|---|
| 2025.12.22 | ₩70,684 | ₩71,098 | ₩70,491 | ₩70,898 | +0.30% | 14.9만 |
|---|
| 2025.12.19 | ₩71,018 | ₩71,018 | ₩70,324 | ₩70,404 | -0.87% | 38.3만 |
|---|
| 2025.12.18 | ₩70,831 | ₩71,259 | ₩70,704 | ₩70,831 | 0.00% | 25.2만 |
|---|
| 2025.12.17 | ₩70,965 | ₩71,125 | ₩70,195 | ₩70,377 | -0.83% | 23.4만 |
|---|
| 2025.12.16 | ₩71,045 | ₩71,150 | ₩70,477 | ₩70,751 | -0.41% | 14.7만 |
|---|
| 2025.12.15 | ₩71,860 | ₩71,860 | ₩71,058 | ₩71,446 | -0.58% | 19.2만 |
|---|
| 2025.12.12 | ₩72,087 | ₩72,140 | ₩71,152 | ₩71,379 | -0.98% | 28.5만 |
|---|
| 2025.12.11 | ₩71,165 | ₩72,073 | ₩71,165 | ₩71,953 | +1.11% | 30.3만 |
|---|
| 2025.12.10 | ₩70,270 | ₩71,361 | ₩70,217 | ₩71,112 | +1.20% | 29.3만 |
|---|
| 2025.12.09 | ₩70,163 | ₩70,771 | ₩70,163 | ₩70,190 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩70,978 | ₩70,978 | ₩70,177 | ₩70,257 | -1.02% | 13.8만 |
|---|
| 2025.12.05 | ₩71,058 | ₩71,058 | ₩70,577 | ₩70,684 | -0.53% | 22.5만 |
|---|
| 2025.12.04 | ₩70,778 | ₩71,218 | ₩70,738 | ₩70,971 | +0.27% | 62.8만 |
|---|
| 2025.12.03 | ₩70,577 | ₩71,152 | ₩70,364 | ₩71,031 | +0.64% | 25.8만 |
|---|
| 2025.12.02 | ₩71,005 | ₩71,005 | ₩70,337 | ₩70,337 | -0.94% | 30.8만 |
|---|
| 2025.12.01 | ₩71,098 | ₩71,339 | ₩70,758 | ₩70,791 | -0.43% | 20.8만 |
|---|
| 2025.11.28 | ₩71,419 | ₩71,726 | ₩71,205 | ₩71,699 | +0.39% | 30.3만 |
|---|
| 2025.11.26 | ₩70,457 | ₩71,486 | ₩70,457 | ₩71,218 | +1.08% | 13.8만 |
|---|
| 2025.11.25 | ₩69,642 | ₩70,477 | ₩69,509 | ₩70,377 | +1.05% | 18.8만 |
|---|
| 2025.11.24 | ₩68,814 | ₩69,549 | ₩68,507 | ₩69,422 | +0.88% | 18.7만 |
|---|
| 2025.11.21 | ₩67,986 | ₩69,041 | ₩67,666 | ₩68,707 | +1.06% | 37.3만 |
|---|
| 2025.11.20 | ₩69,148 | ₩69,534 | ₩67,746 | ₩67,812 | -1.93% | 27.6만 |
|---|
| 2025.11.19 | ₩68,948 | ₩69,028 | ₩68,213 | ₩68,387 | -0.81% | 23.8만 |
|---|
| 2025.11.18 | ₩68,734 | ₩69,212 | ₩68,494 | ₩68,721 | -0.02% | 45.3만 |
|---|
| 2025.11.17 | ₩69,616 | ₩69,847 | ₩68,673 | ₩68,881 | -1.06% | 24.7만 |
|---|
| 2025.11.14 | ₩69,001 | ₩69,816 | ₩68,801 | ₩69,549 | +0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩70,591 | ₩70,644 | ₩69,509 | ₩69,526 | -1.51% | 15.3만 |
|---|
| 2025.11.12 | ₩70,497 | ₩70,898 | ₩70,484 | ₩70,711 | +0.30% | 25.4만 |
|---|
| 2025.11.11 | ₩70,230 | ₩70,444 | ₩70,083 | ₩70,337 | +0.15% | 35.2만 |
|---|
| 2025.11.10 | ₩70,551 | ₩70,551 | ₩69,803 | ₩70,283 | -0.38% | 19.1만 |
|---|
| 2025.11.07 | ₩69,295 | ₩70,016 | ₩69,148 | ₩70,016 | +1.04% | 23만 |
|---|
| 2025.11.06 | ₩70,150 | ₩70,324 | ₩69,402 | ₩69,482 | -0.95% | 28.5만 |
|---|
| 2025.11.05 | ₩69,749 | ₩70,337 | ₩69,696 | ₩70,083 | +0.48% | 22.7만 |
|---|
| 2025.11.04 | ₩69,509 | ₩69,923 | ₩69,335 | ₩69,776 | +0.38% | 12.5만 |
|---|
| 2025.11.03 | ₩70,283 | ₩70,283 | ₩69,335 | ₩70,150 | -0.19% | 19.8만 |
|---|
| 2025.10.31 | ₩70,230 | ₩70,511 | ₩69,883 | ₩70,324 | +0.13% | 11.2만 |
|---|
| 2025.10.30 | ₩70,858 | ₩71,259 | ₩70,206 | ₩70,337 | -0.74% | 16.9만 |
|---|
| 2025.10.29 | ₩71,820 | ₩72,073 | ₩70,831 | ₩71,272 | -0.76% | 73.5만 |
|---|
| 2025.10.28 | ₩72,127 | ₩72,127 | ₩71,526 | ₩71,713 | -0.57% | 14.3만 |
|---|
| 2025.10.27 | ₩72,554 | ₩72,554 | ₩71,926 | ₩72,153 | -0.55% | 19.3만 |
|---|
| 2025.10.24 | ₩72,274 | ₩72,487 | ₩72,140 | ₩72,180 | -0.13% | 28.2만 |
|---|
| 2025.10.23 | ₩71,138 | ₩71,707 | ₩71,018 | ₩71,539 | +0.56% | 17.8만 |
|---|
| 2025.10.22 | ₩71,619 | ₩71,753 | ₩70,524 | ₩70,871 | -1.04% | 25.1만 |
|---|
| 2025.10.21 | ₩71,659 | ₩71,659 | ₩71,072 | ₩71,606 | -0.07% | 14.7만 |
|---|
| 2025.10.20 | ₩71,285 | ₩71,779 | ₩71,218 | ₩71,699 | +0.58% | 11.8만 |
|---|
| 2025.10.17 | ₩70,724 | ₩70,889 | ₩70,283 | ₩70,644 | -0.11% | 8.1만 |
|---|
| 2025.10.16 | ₩71,926 | ₩71,926 | ₩70,564 | ₩70,804 | -1.56% | 20.8만 |
|---|
| 2025.10.15 | ₩71,686 | ₩72,152 | ₩71,272 | ₩71,699 | +0.02% | 17.7만 |
|---|
| 2025.10.14 | ₩69,883 | ₩71,499 | ₩69,883 | ₩71,259 | +1.97% | 13.4만 |
|---|
| 2025.10.13 | ₩70,444 | ₩70,751 | ₩70,046 | ₩70,444 | 0.00% | 15.3만 |
|---|
| 2025.10.10 | ₩71,031 | ₩71,305 | ₩69,562 | ₩69,642 | -1.96% | 21.9만 |
|---|