시장 데이터를 불러오는 중
전체 종목
iShares U.S. Transportation ETF 과거 주가
iShares U.S. Transportation ETF · IYT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Transportation ETF · IYT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,934 | ₩107,537 | ₩106,518 | ₩107,403 | +0.44% | 60.8만 |
| 2026.10.08 | ₩105,245 | ₩107,255 | ₩105,192 | ₩107,121 | +1.78% | 191.3만 |
| 2026.10.07 | ₩106,317 | ₩106,532 | ₩105,701 | ₩105,754 | -0.53% | 63.4만 |
| 2026.10.06 | ₩107,269 | ₩107,751 | ₩106,465 | ₩106,786 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,617 | ₩107,738 | ₩106,465 | ₩107,001 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,558 | ₩107,644 | ₩106,558 | ₩107,470 | +0.86% | 68.9만 |
| 2026.10.01 | ₩105,165 | ₩105,969 | ₩104,508 | ₩105,915 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,585 | ₩106,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,218 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩106,237 | ₩106,706 | ₩105,728 | ₩106,478 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,902 | ₩106,625 | ₩105,044 | ₩105,955 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩106,022 | ₩106,679 | ₩105,620 | ₩106,331 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,478 | ₩107,054 | ₩105,527 | ₩105,754 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,960 | ₩107,738 | ₩106,451 | ₩106,880 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,992 | ₩108,247 | ₩106,934 | ₩107,403 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,791 | ₩107,791 | ₩106,237 | ₩107,014 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩108,274 | ₩108,274 | ₩107,108 | ₩107,563 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,729 | ₩108,997 | ₩107,764 | ₩108,274 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩109,011 | ₩109,064 | ₩106,867 | ₩107,416 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩110,257 | ₩110,297 | ₩109,011 | ₩109,640 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩109,439 | ₩110,793 | ₩109,279 | ₩110,739 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,766 | ₩111,155 | ₩109,386 | ₩110,069 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩109,118 | ₩110,377 | ₩108,448 | ₩109,922 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,485 | ₩110,552 | ₩109,386 | ₩109,493 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩112,267 | ₩112,401 | ₩111,101 | ₩111,181 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,637 | ₩113,044 | ₩111,637 | ₩112,789 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩112,173 | ₩112,803 | ₩110,739 | ₩112,026 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,758 | ₩112,454 | ₩110,793 | ₩111,650 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩113,366 | ₩113,660 | ₩110,686 | ₩111,128 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩115,242 | ₩115,242 | ₩113,835 | ₩114,089 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩116,113 | ₩116,689 | ₩115,403 | ₩115,764 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩116,421 | ₩116,421 | ₩115,483 | ₩115,778 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩117,292 | ₩117,949 | ₩116,863 | ₩116,877 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,836 | ₩117,091 | ₩116,341 | ₩116,984 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩117,011 | ₩117,332 | ₩115,604 | ₩116,354 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩116,287 | ₩116,810 | ₩116,180 | ₩116,622 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩115,322 | ₩116,568 | ₩115,242 | ₩115,604 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,898 | ₩117,520 | ₩115,845 | ₩116,032 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,877 | ₩117,319 | ₩115,416 | ₩115,483 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩117,078 | ₩118,136 | ₩116,970 | ₩117,011 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩118,284 | ₩118,605 | ₩117,037 | ₩117,171 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩117,078 | ₩118,284 | ₩117,078 | ₩118,109 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩116,233 | ₩116,984 | ₩115,845 | ₩116,515 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩116,274 | ₩117,238 | ₩115,952 | ₩116,555 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩116,381 | ₩117,654 | ₩116,341 | ₩116,461 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,604 | ₩117,640 | ₩115,349 | ₩116,890 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩116,260 | ₩116,434 | ₩115,429 | ₩115,577 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩117,171 | ₩117,372 | ₩115,939 | ₩116,274 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,912 | ₩117,841 | ₩115,362 | ₩117,721 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,706 | ₩115,550 | ₩114,250 | ₩115,081 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,687 | ₩114,210 | ₩113,138 | ₩113,754 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,987 | ₩115,242 | ₩112,227 | ₩113,741 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,751 | ₩115,912 | ₩114,130 | ₩114,920 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,743 | ₩117,185 | ₩115,711 | ₩116,542 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,632 | ₩118,726 | ₩116,006 | ₩116,823 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩118,083 | ₩119,758 | ₩117,372 | ₩117,949 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,605 | ₩120,026 | ₩117,547 | ₩118,176 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩118,176 | ₩118,552 | ₩117,560 | ₩117,855 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,659 | ₩118,994 | ₩117,721 | ₩118,659 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,892 | ₩120,213 | ₩118,029 | ₩118,270 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩120,039 | ₩120,602 | ₩119,061 | ₩119,543 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,949 | ₩120,682 | ₩117,453 | ₩120,615 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩117,426 | ₩118,230 | ₩116,702 | ₩117,319 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩118,431 | ₩118,431 | ₩117,078 | ₩117,413 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩118,096 | ₩118,967 | ₩117,922 | ₩117,975 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩118,337 | ₩118,887 | ₩117,707 | ₩118,083 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩116,247 | ₩118,766 | ₩116,247 | ₩118,163 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩116,180 | ₩116,501 | ₩114,585 | ₩116,032 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,694 | ₩117,975 | ₩116,488 | ₩116,810 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,922 | ₩118,913 | ₩116,930 | ₩117,118 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,949 | ₩118,900 | ₩116,863 | ₩117,908 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,609 | ₩118,136 | ₩116,247 | ₩117,292 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩117,319 | ₩117,319 | ₩115,965 | ₩116,247 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩117,386 | ₩117,882 | ₩116,582 | ₩117,426 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩116,207 | ₩117,171 | ₩115,885 | ₩116,823 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,612 | ₩117,252 | ₩114,612 | ₩116,099 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩113,071 | ₩115,336 | ₩112,950 | ₩114,304 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,629 | ₩113,741 | ₩112,307 | ₩112,481 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,816 | ₩114,585 | ₩112,307 | ₩113,366 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,562 | ₩113,741 | ₩112,213 | ₩112,481 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩115,161 | ₩115,295 | ₩111,396 | ₩111,650 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩116,260 | ₩116,997 | ₩115,228 | ₩115,376 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩117,279 | ₩117,761 | ₩115,577 | ₩115,925 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩116,126 | ₩116,394 | ₩114,786 | ₩115,925 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,784 | ₩115,483 | ₩111,637 | ₩115,403 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,856 | ₩113,540 | ₩111,463 | ₩111,530 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,491 | ₩115,563 | ₩112,696 | ₩115,148 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,620 | ₩114,532 | ₩113,165 | ₩113,620 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,495 | ₩114,156 | ₩112,495 | ₩113,379 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,977 | ₩113,902 | ₩112,441 | ₩113,084 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,784 | ₩112,763 | ₩111,597 | ₩111,972 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,977 | ₩113,486 | ₩112,240 | ₩112,535 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,945 | ₩113,875 | ₩110,672 | ₩113,674 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,615 | ₩113,553 | ₩111,758 | ₩112,294 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,682 | ₩112,883 | ₩110,980 | ₩112,535 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,892 | ₩113,513 | ₩111,892 | ₩113,379 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,868 | ₩111,382 | ₩109,868 | ₩111,222 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩109,413 | ₩109,761 | ₩108,823 | ₩109,145 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩108,448 | ₩109,480 | ₩107,590 | ₩109,037 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩107,161 | ₩109,748 | ₩106,639 | ₩109,158 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩107,336 | ₩107,724 | ₩105,875 | ₩106,759 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩107,416 | ₩108,408 | ₩106,947 | ₩107,657 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,813 | ₩107,604 | ₩106,170 | ₩107,295 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩106,089 | ₩107,697 | ₩104,924 | ₩107,456 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩106,063 | ₩106,679 | ₩105,580 | ₩105,848 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,893 | ₩107,416 | ₩105,352 | ₩106,532 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩108,019 | ₩108,354 | ₩107,161 | ₩107,282 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,475 | ₩108,595 | ₩107,778 | ₩108,247 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,721 | ₩110,377 | ₩108,140 | ₩108,233 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,751 | ₩109,962 | ₩107,751 | ₩109,359 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,535 | ₩105,942 | ₩104,535 | ₩105,607 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,867 | ₩106,867 | ₩103,865 | ₩103,999 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩109,238 | ₩109,533 | ₩108,166 | ₩108,274 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩107,135 | ₩109,024 | ₩107,094 | ₩108,903 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,952 | ₩108,676 | ₩106,652 | ₩107,188 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,533 | ₩109,533 | ₩108,193 | ₩108,394 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,903 | ₩110,310 | ₩108,903 | ₩109,346 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩109,386 | ₩109,761 | ₩108,488 | ₩109,011 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,702 | ₩110,136 | ₩108,113 | ₩109,346 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,726 | ₩111,034 | ₩107,295 | ₩107,496 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,632 | ₩111,543 | ₩109,225 | ₩110,056 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩109,051 | ₩110,511 | ₩108,635 | ₩110,431 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,721 | ₩111,356 | ₩109,372 | ₩109,707 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,929 | ₩108,153 | ₩105,929 | ₩107,657 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,607 | ₩106,250 | ₩105,232 | ₩105,862 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,964 | ₩105,821 | ₩104,321 | ₩105,795 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,793 | ₩104,321 | ₩102,646 | ₩104,294 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,468 | ₩104,830 | ₩103,423 | ₩103,677 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,892 | ₩104,629 | ₩103,021 | ₩104,414 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,950 | ₩106,371 | ₩103,878 | ₩104,227 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,756 | ₩101,681 | ₩100,260 | ₩101,105 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,877 | ₩101,574 | ₩100,260 | ₩101,426 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,947 | ₩101,694 | ₩98,572 | ₩100,877 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,729 | ₩101,976 | ₩100,421 | ₩100,863 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,728 | ₩100,193 | ₩97,272 | ₩99,965 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,929 | ₩98,130 | ₩96,535 | ₩96,723 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩98,076 | ₩98,130 | ₩96,816 | ₩97,138 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩99,108 | ₩100,234 | ₩98,518 | ₩98,759 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩100,140 | ₩100,930 | ₩99,282 | ₩100,126 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,558 | ₩100,260 | ₩98,210 | ₩99,242 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩100,126 | ₩101,105 | ₩99,336 | ₩99,349 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,429 | ₩99,429 | ₩97,098 | ₩97,929 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,585 | ₩99,470 | ₩97,714 | ₩98,974 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩100,086 | ₩100,475 | ₩99,148 | ₩99,242 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩100,193 | ₩101,600 | ₩100,086 | ₩100,635 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩99,148 | ₩99,992 | ₩98,733 | ₩99,295 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,639 | ₩99,202 | ₩97,594 | ₩98,170 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩100,247 | ₩100,515 | ₩97,955 | ₩98,103 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,855 | ₩102,177 | ₩100,595 | ₩101,547 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,753 | ₩103,731 | ₩101,480 | ₩101,627 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,930 | ₩102,994 | ₩98,652 | ₩102,847 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩104,146 | ₩104,146 | ₩101,788 | ₩102,445 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩108,233 | ₩108,877 | ₩105,379 | ₩105,808 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩110,042 | ₩110,552 | ₩108,944 | ₩109,346 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩107,416 | ₩109,975 | ₩106,103 | ₩109,359 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,791 | ₩110,042 | ₩107,389 | ₩109,815 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,877 | ₩109,815 | ₩108,635 | ₩109,587 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩108,381 | ₩110,659 | ₩108,300 | ₩110,176 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,810 | ₩108,850 | ₩107,175 | ₩107,791 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,987 | ₩108,555 | ₩106,987 | ₩108,247 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,506 | ₩109,774 | ₩106,907 | ₩107,215 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩108,287 | ₩110,592 | ₩108,153 | ₩110,418 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩109,252 | ₩109,480 | ₩108,314 | ₩108,595 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,617 | ₩109,748 | ₩107,577 | ₩109,627 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,550 | ₩108,662 | ₩107,336 | ₩108,274 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩106,357 | ₩107,657 | ₩105,714 | ₩107,081 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,962 | ₩110,699 | ₩104,414 | ₩106,304 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,712 | ₩111,315 | ₩108,903 | ₩109,145 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,614 | ₩110,726 | ₩109,600 | ₩110,042 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,949 | ₩110,136 | ₩108,890 | ₩109,788 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,488 | ₩110,565 | ₩107,791 | ₩110,257 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩108,327 | ₩109,051 | ₩107,724 | ₩108,086 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,987 | ₩108,783 | ₩106,652 | ₩108,488 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,674 | ₩107,738 | ₩105,647 | ₩106,867 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,699 | ₩105,647 | ₩102,538 | ₩105,634 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,579 | ₩103,275 | ₩101,801 | ₩102,605 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,962 | ₩103,651 | ₩101,775 | ₩103,530 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,739 | ₩103,128 | ₩101,493 | ₩101,533 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,793 | ₩103,610 | ₩102,270 | ₩102,525 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩103,021 | ₩103,262 | ₩102,699 | ₩102,860 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩104,093 | ₩104,267 | ₩102,793 | ₩103,007 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,669 | ₩105,486 | ₩103,704 | ₩104,093 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,605 | ₩105,232 | ₩102,605 | ₩104,334 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,525 | ₩102,806 | ₩101,172 | ₩101,855 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,776 | ₩105,138 | ₩103,972 | ₩104,254 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,986 | ₩104,964 | ₩103,852 | ₩104,937 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,664 | ₩104,374 | ₩102,887 | ₩103,584 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,610 | ₩104,321 | ₩103,423 | ₩103,811 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,785 | ₩104,267 | ₩103,155 | ₩104,227 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩105,071 | ₩105,312 | ₩103,664 | ₩104,508 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,793 | ₩104,790 | ₩102,364 | ₩104,361 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,468 | ₩105,151 | ₩102,967 | ₩103,141 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,855 | ₩104,361 | ₩101,855 | ₩104,321 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,488 | ₩102,552 | ₩100,354 | ₩101,748 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩100,300 | ₩101,252 | ₩99,684 | ₩100,930 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩100,341 | ₩100,368 | ₩99,791 | ₩99,845 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,515 | ₩100,837 | ₩100,368 | ₩100,394 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,716 | ₩101,212 | ₩100,287 | ₩100,582 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩101,024 | ₩101,145 | ₩100,796 | ₩101,024 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩101,118 | ₩101,480 | ₩100,716 | ₩101,265 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,507 | ₩101,600 | ₩100,703 | ₩100,917 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩101,051 | ₩101,654 | ₩101,051 | ₩101,574 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩100,394 | ₩100,582 | ₩99,470 | ₩100,542 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,716 | ₩101,386 | ₩100,300 | ₩100,528 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,930 | ₩101,225 | ₩99,805 | ₩99,979 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩101,359 | ₩101,748 | ₩100,260 | ₩100,930 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,552 | ₩102,552 | ₩100,997 | ₩101,466 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,887 | ₩103,383 | ₩102,110 | ₩102,351 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩101,212 | ₩102,592 | ₩101,212 | ₩102,445 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,528 | ₩101,976 | ₩99,831 | ₩101,614 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩101,292 | ₩101,560 | ₩100,528 | ₩100,582 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,748 | ₩102,324 | ₩101,440 | ₩101,681 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,957 | ₩102,136 | ₩100,877 | ₩101,560 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,904 | ₩101,346 | ₩100,113 | ₩101,024 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩99,041 | ₩101,024 | ₩99,041 | ₩100,863 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,513 | ₩98,759 | ₩96,843 | ₩98,371 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩97,071 | ₩98,424 | ₩97,071 | ₩97,607 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩97,312 | ₩98,089 | ₩97,205 | ₩97,795 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩96,133 | ₩97,594 | ₩95,731 | ₩97,071 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩94,056 | ₩95,919 | ₩94,056 | ₩95,744 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩94,163 | ₩94,337 | ₩93,292 | ₩94,043 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,631 | ₩94,351 | ₩91,617 | ₩93,842 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩94,364 | ₩94,672 | ₩91,255 | ₩91,309 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩94,270 | ₩94,605 | ₩93,118 | ₩93,440 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,815 | ₩94,632 | ₩93,319 | ₩94,096 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,450 | ₩95,744 | ₩93,922 | ₩94,337 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩95,275 | ₩96,307 | ₩94,940 | ₩95,677 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩97,406 | ₩97,862 | ₩95,892 | ₩96,133 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩97,151 | ₩98,491 | ₩97,151 | ₩97,808 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,481 | ₩97,151 | ₩96,079 | ₩96,991 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩97,071 | ₩97,165 | ₩95,785 | ₩96,749 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,820 | ₩96,562 | ₩94,780 | ₩96,535 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,624 | ₩95,758 | ₩94,686 | ₩95,222 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,758 | ₩96,669 | ₩95,543 | ₩95,838 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,780 | ₩95,878 | ₩94,404 | ₩95,771 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,830 | ₩97,406 | ₩95,892 | ₩97,098 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,758 | ₩97,218 | ₩95,476 | ₩96,950 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,423 | ₩97,031 | ₩95,423 | ₩95,798 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩95,396 | ₩96,187 | ₩94,847 | ₩95,275 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,736 | ₩96,736 | ₩95,007 | ₩95,034 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩95,048 | ₩95,718 | ₩94,981 | ₩95,637 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,887 | ₩95,289 | ₩94,471 | ₩94,565 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,981 | ₩95,369 | ₩93,775 | ₩94,311 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,575 | ₩96,642 | ₩95,061 | ₩95,141 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩96,053 | ₩97,259 | ₩95,959 | ₩96,468 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,691 | ₩96,830 | ₩95,503 | ₩96,455 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,793 | ₩95,597 | ₩94,579 | ₩95,074 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,932 | ₩96,535 | ₩94,177 | ₩94,927 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,771 | ₩96,280 | ₩94,659 | ₩95,342 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩93,051 | ₩95,597 | ₩92,890 | ₩95,195 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,935 | ₩94,364 | ₩93,493 | ₩93,855 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩96,321 | ₩96,763 | ₩93,011 | ₩93,051 | -3.39% | 70.8만 |
|---|