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 | ₩106,484 | ₩107,084 | ₩106,070 | ₩106,951 | +0.44% | 60.8만 |
| 2026.10.08 | ₩104,802 | ₩106,804 | ₩104,749 | ₩106,670 | +1.78% | 191.3만 |
| 2026.10.07 | ₩105,870 | ₩106,083 | ₩105,256 | ₩105,309 | -0.53% | 63.4만 |
| 2026.10.06 | ₩106,817 | ₩107,298 | ₩106,016 | ₩106,337 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,164 | ₩107,284 | ₩106,016 | ₩106,550 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,110 | ₩107,191 | ₩106,110 | ₩107,017 | +0.86% | 68.9만 |
| 2026.10.01 | ₩104,722 | ₩105,523 | ₩104,068 | ₩105,469 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,137 | ₩106,417 | ₩104,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,776 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩105,790 | ₩106,257 | ₩105,283 | ₩106,030 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,456 | ₩106,177 | ₩104,602 | ₩105,509 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩105,576 | ₩106,230 | ₩105,176 | ₩105,883 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,030 | ₩106,604 | ₩105,082 | ₩105,309 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,510 | ₩107,284 | ₩106,003 | ₩106,430 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,538 | ₩107,791 | ₩106,484 | ₩106,951 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,338 | ₩107,338 | ₩105,790 | ₩106,564 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩107,818 | ₩107,818 | ₩106,657 | ₩107,111 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,272 | ₩108,538 | ₩107,311 | ₩107,818 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩108,552 | ₩108,605 | ₩106,417 | ₩106,964 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩109,793 | ₩109,833 | ₩108,552 | ₩109,179 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩108,979 | ₩110,327 | ₩108,819 | ₩110,273 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,300 | ₩110,687 | ₩108,925 | ₩109,606 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩108,659 | ₩109,913 | ₩107,991 | ₩109,459 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,020 | ₩110,086 | ₩108,925 | ₩109,032 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩111,794 | ₩111,928 | ₩110,633 | ₩110,714 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,167 | ₩112,568 | ₩111,167 | ₩112,315 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩111,701 | ₩112,328 | ₩110,273 | ₩111,554 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,287 | ₩111,981 | ₩110,327 | ₩111,181 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩112,889 | ₩113,182 | ₩110,220 | ₩110,660 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩114,757 | ₩114,757 | ₩113,356 | ₩113,609 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩115,624 | ₩116,198 | ₩114,917 | ₩115,277 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩115,931 | ₩115,931 | ₩114,997 | ₩115,290 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩116,798 | ₩117,452 | ₩116,371 | ₩116,385 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,345 | ₩116,598 | ₩115,851 | ₩116,491 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩116,518 | ₩116,838 | ₩115,117 | ₩115,864 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩115,797 | ₩116,318 | ₩115,691 | ₩116,131 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩114,837 | ₩116,078 | ₩114,757 | ₩115,117 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,411 | ₩117,025 | ₩115,357 | ₩115,544 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,385 | ₩116,825 | ₩114,930 | ₩114,997 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩116,585 | ₩117,639 | ₩116,478 | ₩116,518 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩117,786 | ₩118,106 | ₩116,545 | ₩116,678 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩116,585 | ₩117,786 | ₩116,585 | ₩117,612 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩115,744 | ₩116,491 | ₩115,357 | ₩116,024 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩115,784 | ₩116,745 | ₩115,464 | ₩116,064 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩115,891 | ₩117,159 | ₩115,851 | ₩115,971 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,117 | ₩117,145 | ₩114,863 | ₩116,398 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩115,771 | ₩115,944 | ₩114,943 | ₩115,090 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩116,678 | ₩116,878 | ₩115,451 | ₩115,784 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,424 | ₩117,345 | ₩114,877 | ₩117,225 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,223 | ₩115,064 | ₩113,769 | ₩114,597 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,209 | ₩113,729 | ₩112,662 | ₩113,276 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,503 | ₩114,757 | ₩111,754 | ₩113,262 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,264 | ₩115,424 | ₩113,649 | ₩114,436 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,251 | ₩116,692 | ₩115,224 | ₩116,051 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,133 | ₩118,226 | ₩115,517 | ₩116,331 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩117,586 | ₩119,254 | ₩116,878 | ₩117,452 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,106 | ₩119,520 | ₩117,052 | ₩117,679 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩117,679 | ₩118,053 | ₩117,065 | ₩117,359 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,159 | ₩118,493 | ₩117,225 | ₩118,159 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,387 | ₩119,707 | ₩117,532 | ₩117,772 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩119,534 | ₩120,094 | ₩118,560 | ₩119,040 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,452 | ₩120,174 | ₩116,958 | ₩120,108 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩116,932 | ₩117,732 | ₩116,211 | ₩116,825 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩117,933 | ₩117,933 | ₩116,585 | ₩116,918 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩117,599 | ₩118,466 | ₩117,425 | ₩117,479 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩117,839 | ₩118,386 | ₩117,212 | ₩117,586 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩115,757 | ₩118,266 | ₩115,757 | ₩117,666 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩115,691 | ₩116,011 | ₩114,103 | ₩115,544 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,199 | ₩117,479 | ₩115,998 | ₩116,318 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,425 | ₩118,413 | ₩116,438 | ₩116,625 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,452 | ₩118,400 | ₩116,371 | ₩117,412 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,118 | ₩117,639 | ₩115,757 | ₩116,798 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩116,825 | ₩116,825 | ₩115,477 | ₩115,757 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩116,892 | ₩117,385 | ₩116,091 | ₩116,932 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩115,717 | ₩116,678 | ₩115,397 | ₩116,331 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,130 | ₩116,758 | ₩114,130 | ₩115,611 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩112,595 | ₩114,850 | ₩112,475 | ₩113,823 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,155 | ₩113,262 | ₩111,834 | ₩112,008 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,341 | ₩114,103 | ₩111,834 | ₩112,889 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,088 | ₩113,262 | ₩111,741 | ₩112,008 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩114,677 | ₩114,810 | ₩110,927 | ₩111,181 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩115,771 | ₩116,505 | ₩114,743 | ₩114,890 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩116,785 | ₩117,265 | ₩115,090 | ₩115,437 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩115,637 | ₩115,904 | ₩114,303 | ₩115,437 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,314 | ₩114,997 | ₩111,167 | ₩114,917 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,381 | ₩113,062 | ₩110,994 | ₩111,060 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,009 | ₩115,077 | ₩112,221 | ₩114,663 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,142 | ₩114,049 | ₩112,688 | ₩113,142 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,021 | ₩113,676 | ₩112,021 | ₩112,902 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,502 | ₩113,422 | ₩111,968 | ₩112,608 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,314 | ₩112,288 | ₩111,127 | ₩111,501 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,502 | ₩113,009 | ₩111,768 | ₩112,061 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,474 | ₩113,396 | ₩110,206 | ₩113,195 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,141 | ₩113,075 | ₩111,287 | ₩111,821 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,208 | ₩112,408 | ₩110,513 | ₩112,061 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,421 | ₩113,035 | ₩111,421 | ₩112,902 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,406 | ₩110,914 | ₩109,406 | ₩110,754 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩108,952 | ₩109,299 | ₩108,365 | ₩108,685 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩107,991 | ₩109,019 | ₩107,137 | ₩108,579 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩106,710 | ₩109,286 | ₩106,190 | ₩108,699 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩106,884 | ₩107,271 | ₩105,429 | ₩106,310 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩106,964 | ₩107,951 | ₩106,497 | ₩107,204 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,363 | ₩107,151 | ₩105,723 | ₩106,844 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩105,643 | ₩107,244 | ₩104,482 | ₩107,004 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩105,616 | ₩106,230 | ₩105,136 | ₩105,403 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,443 | ₩106,964 | ₩104,909 | ₩106,083 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩107,564 | ₩107,898 | ₩106,710 | ₩106,830 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,018 | ₩108,138 | ₩107,324 | ₩107,791 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,259 | ₩109,913 | ₩107,684 | ₩107,778 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,298 | ₩109,499 | ₩107,298 | ₩108,899 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,095 | ₩105,496 | ₩104,095 | ₩105,162 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,417 | ₩106,417 | ₩103,428 | ₩103,561 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩108,779 | ₩109,072 | ₩107,711 | ₩107,818 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩106,684 | ₩108,565 | ₩106,644 | ₩108,445 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,498 | ₩108,218 | ₩106,203 | ₩106,737 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,072 | ₩109,072 | ₩107,738 | ₩107,938 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,445 | ₩109,846 | ₩108,445 | ₩108,885 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩108,925 | ₩109,299 | ₩108,031 | ₩108,552 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,245 | ₩109,673 | ₩107,658 | ₩108,885 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,260 | ₩110,567 | ₩106,844 | ₩107,044 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,166 | ₩111,074 | ₩108,765 | ₩109,593 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩108,592 | ₩110,046 | ₩108,178 | ₩109,966 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,259 | ₩110,887 | ₩108,912 | ₩109,246 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,483 | ₩107,698 | ₩105,483 | ₩107,204 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,162 | ₩105,803 | ₩104,789 | ₩105,416 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,522 | ₩105,376 | ₩103,881 | ₩105,349 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,360 | ₩103,881 | ₩102,214 | ₩103,855 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,028 | ₩104,389 | ₩102,987 | ₩103,241 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,454 | ₩104,188 | ₩102,587 | ₩103,975 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,509 | ₩105,923 | ₩103,441 | ₩103,788 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,332 | ₩101,253 | ₩99,838 | ₩100,679 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,452 | ₩101,146 | ₩99,838 | ₩100,999 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,531 | ₩101,266 | ₩98,157 | ₩100,452 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,305 | ₩101,546 | ₩99,998 | ₩100,439 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,316 | ₩99,772 | ₩96,863 | ₩99,545 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,516 | ₩97,717 | ₩96,129 | ₩96,316 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩97,663 | ₩97,717 | ₩96,409 | ₩96,729 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩98,691 | ₩99,812 | ₩98,104 | ₩98,344 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩99,718 | ₩100,506 | ₩98,864 | ₩99,705 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,144 | ₩99,838 | ₩97,797 | ₩98,824 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩99,705 | ₩100,679 | ₩98,918 | ₩98,931 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,011 | ₩99,011 | ₩96,689 | ₩97,516 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,170 | ₩99,051 | ₩97,303 | ₩98,557 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩99,665 | ₩100,052 | ₩98,731 | ₩98,824 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩99,772 | ₩101,173 | ₩99,665 | ₩100,212 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩98,731 | ₩99,571 | ₩98,317 | ₩98,878 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,224 | ₩98,784 | ₩97,183 | ₩97,757 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩99,825 | ₩100,092 | ₩97,543 | ₩97,690 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,426 | ₩101,746 | ₩100,172 | ₩101,119 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,320 | ₩103,294 | ₩101,053 | ₩101,199 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,506 | ₩102,560 | ₩98,237 | ₩102,414 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩103,708 | ₩103,708 | ₩101,360 | ₩102,013 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩107,778 | ₩108,418 | ₩104,936 | ₩105,363 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩109,579 | ₩110,086 | ₩108,485 | ₩108,885 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩106,964 | ₩109,513 | ₩105,656 | ₩108,899 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,338 | ₩109,579 | ₩106,937 | ₩109,352 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,418 | ₩109,352 | ₩108,178 | ₩109,126 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩107,925 | ₩110,193 | ₩107,845 | ₩109,713 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,352 | ₩108,392 | ₩106,724 | ₩107,338 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,537 | ₩108,098 | ₩106,537 | ₩107,791 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,046 | ₩109,312 | ₩106,457 | ₩106,764 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩107,831 | ₩110,126 | ₩107,698 | ₩109,953 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩108,792 | ₩109,019 | ₩107,858 | ₩108,138 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,164 | ₩109,286 | ₩107,124 | ₩109,166 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,097 | ₩108,205 | ₩106,884 | ₩107,818 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩105,910 | ₩107,204 | ₩105,269 | ₩106,630 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,499 | ₩110,233 | ₩103,975 | ₩105,856 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,246 | ₩110,847 | ₩108,445 | ₩108,685 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,152 | ₩110,260 | ₩109,139 | ₩109,579 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,486 | ₩109,673 | ₩108,432 | ₩109,326 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,031 | ₩110,100 | ₩107,338 | ₩109,793 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩107,871 | ₩108,592 | ₩107,271 | ₩107,631 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,537 | ₩108,325 | ₩106,203 | ₩108,031 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,229 | ₩107,284 | ₩105,203 | ₩106,417 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,267 | ₩105,203 | ₩102,107 | ₩105,189 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,147 | ₩102,841 | ₩101,373 | ₩102,173 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,533 | ₩103,214 | ₩101,346 | ₩103,094 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,307 | ₩102,694 | ₩101,066 | ₩101,106 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,360 | ₩103,174 | ₩101,840 | ₩102,093 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩102,587 | ₩102,827 | ₩102,267 | ₩102,427 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩103,655 | ₩103,828 | ₩102,360 | ₩102,574 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,228 | ₩105,042 | ₩103,268 | ₩103,655 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,173 | ₩104,789 | ₩102,173 | ₩103,895 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,093 | ₩102,374 | ₩100,746 | ₩101,426 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,335 | ₩104,695 | ₩103,535 | ₩103,815 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,548 | ₩104,522 | ₩103,414 | ₩104,495 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,228 | ₩103,935 | ₩102,454 | ₩103,148 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,174 | ₩103,881 | ₩102,987 | ₩103,374 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,348 | ₩103,828 | ₩102,721 | ₩103,788 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩104,629 | ₩104,869 | ₩103,228 | ₩104,068 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,360 | ₩104,349 | ₩101,933 | ₩103,922 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,028 | ₩104,709 | ₩102,534 | ₩102,707 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,426 | ₩103,922 | ₩101,426 | ₩103,881 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,065 | ₩102,120 | ₩99,932 | ₩101,319 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩99,878 | ₩100,826 | ₩99,265 | ₩100,506 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩99,918 | ₩99,945 | ₩99,371 | ₩99,425 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,092 | ₩100,412 | ₩99,945 | ₩99,972 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,292 | ₩100,786 | ₩99,865 | ₩100,159 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩100,599 | ₩100,719 | ₩100,372 | ₩100,599 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩100,692 | ₩101,053 | ₩100,292 | ₩100,839 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,079 | ₩101,173 | ₩100,279 | ₩100,492 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩100,626 | ₩101,226 | ₩100,626 | ₩101,146 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩99,972 | ₩100,159 | ₩99,051 | ₩100,119 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,292 | ₩100,959 | ₩99,878 | ₩100,105 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,506 | ₩100,799 | ₩99,385 | ₩99,558 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩100,933 | ₩101,319 | ₩99,838 | ₩100,506 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,120 | ₩102,120 | ₩100,572 | ₩101,039 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,454 | ₩102,947 | ₩101,680 | ₩101,920 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩100,786 | ₩102,160 | ₩100,786 | ₩102,013 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,105 | ₩101,546 | ₩99,411 | ₩101,186 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩100,866 | ₩101,133 | ₩100,105 | ₩100,159 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,319 | ₩101,893 | ₩101,013 | ₩101,253 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,532 | ₩101,706 | ₩100,452 | ₩101,133 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,479 | ₩100,919 | ₩99,692 | ₩100,599 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩98,624 | ₩100,599 | ₩98,624 | ₩100,439 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,103 | ₩98,344 | ₩96,436 | ₩97,957 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩96,662 | ₩98,010 | ₩96,662 | ₩97,196 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩96,903 | ₩97,677 | ₩96,796 | ₩97,383 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩95,728 | ₩97,183 | ₩95,328 | ₩96,662 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩93,660 | ₩95,515 | ₩93,660 | ₩95,341 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩93,767 | ₩93,940 | ₩92,900 | ₩93,647 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,245 | ₩93,954 | ₩91,232 | ₩93,447 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩93,967 | ₩94,274 | ₩90,871 | ₩90,925 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩93,874 | ₩94,207 | ₩92,726 | ₩93,046 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,420 | ₩94,234 | ₩92,926 | ₩93,700 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,048 | ₩95,341 | ₩93,527 | ₩93,940 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩94,874 | ₩95,902 | ₩94,541 | ₩95,275 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩96,996 | ₩97,450 | ₩95,488 | ₩95,728 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩96,743 | ₩98,077 | ₩96,743 | ₩97,396 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,075 | ₩96,743 | ₩95,675 | ₩96,582 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩96,662 | ₩96,756 | ₩95,381 | ₩96,342 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,421 | ₩96,155 | ₩94,381 | ₩96,129 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,221 | ₩95,355 | ₩94,287 | ₩94,821 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,355 | ₩96,262 | ₩95,141 | ₩95,435 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,381 | ₩95,475 | ₩94,007 | ₩95,368 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,422 | ₩96,996 | ₩95,488 | ₩96,689 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,355 | ₩96,809 | ₩95,075 | ₩96,542 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,021 | ₩96,622 | ₩95,021 | ₩95,395 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩94,995 | ₩95,782 | ₩94,447 | ₩94,874 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,329 | ₩96,329 | ₩94,608 | ₩94,634 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩94,648 | ₩95,315 | ₩94,581 | ₩95,235 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,487 | ₩94,888 | ₩94,074 | ₩94,167 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,581 | ₩94,968 | ₩93,380 | ₩93,914 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,169 | ₩96,235 | ₩94,661 | ₩94,741 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩95,648 | ₩96,849 | ₩95,555 | ₩96,062 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,288 | ₩96,422 | ₩95,101 | ₩96,049 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,394 | ₩95,195 | ₩94,181 | ₩94,674 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,528 | ₩96,129 | ₩93,780 | ₩94,527 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,368 | ₩95,875 | ₩94,261 | ₩94,941 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩92,659 | ₩95,195 | ₩92,499 | ₩94,794 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,540 | ₩93,967 | ₩93,100 | ₩93,460 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩95,915 | ₩96,356 | ₩92,619 | ₩92,659 | -3.39% | 70.8만 |
|---|