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 | ₩106,476 | ₩107,076 | ₩106,062 | ₩106,943 | +0.44% | 60.8만 |
| 2026.10.08 | ₩104,794 | ₩106,796 | ₩104,741 | ₩106,662 | +1.78% | 191.3만 |
| 2026.10.07 | ₩105,862 | ₩106,075 | ₩105,248 | ₩105,301 | -0.53% | 63.4만 |
| 2026.10.06 | ₩106,809 | ₩107,289 | ₩106,009 | ₩106,329 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,156 | ₩107,276 | ₩106,009 | ₩106,542 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,102 | ₩107,183 | ₩106,102 | ₩107,009 | +0.86% | 68.9만 |
| 2026.10.01 | ₩104,714 | ₩105,515 | ₩104,060 | ₩105,461 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,129 | ₩106,409 | ₩104,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,768 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩105,782 | ₩106,249 | ₩105,275 | ₩106,022 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,448 | ₩106,169 | ₩104,594 | ₩105,502 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩105,568 | ₩106,222 | ₩105,168 | ₩105,875 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,022 | ₩106,596 | ₩105,075 | ₩105,301 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,502 | ₩107,276 | ₩105,995 | ₩106,422 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,530 | ₩107,783 | ₩106,476 | ₩106,943 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,329 | ₩107,329 | ₩105,782 | ₩106,556 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩107,810 | ₩107,810 | ₩106,649 | ₩107,103 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,263 | ₩108,530 | ₩107,303 | ₩107,810 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩108,544 | ₩108,597 | ₩106,409 | ₩106,956 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩109,785 | ₩109,825 | ₩108,544 | ₩109,171 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩108,971 | ₩110,318 | ₩108,811 | ₩110,265 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,292 | ₩110,679 | ₩108,917 | ₩109,598 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩108,650 | ₩109,905 | ₩107,983 | ₩109,451 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,011 | ₩110,078 | ₩108,917 | ₩109,024 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩111,786 | ₩111,919 | ₩110,625 | ₩110,705 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,159 | ₩112,560 | ₩111,159 | ₩112,306 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩111,693 | ₩112,320 | ₩110,265 | ₩111,546 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,279 | ₩111,973 | ₩110,318 | ₩111,172 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩112,880 | ₩113,174 | ₩110,212 | ₩110,652 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩114,748 | ₩114,748 | ₩113,347 | ₩113,601 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩115,615 | ₩116,189 | ₩114,908 | ₩115,268 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩115,922 | ₩115,922 | ₩114,988 | ₩115,282 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩116,790 | ₩117,443 | ₩116,363 | ₩116,376 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,336 | ₩116,589 | ₩115,842 | ₩116,483 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩116,509 | ₩116,830 | ₩115,108 | ₩115,856 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩115,789 | ₩116,309 | ₩115,682 | ₩116,122 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩114,828 | ₩116,069 | ₩114,748 | ₩115,108 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,402 | ₩117,016 | ₩115,349 | ₩115,535 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,376 | ₩116,816 | ₩114,922 | ₩114,988 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩116,576 | ₩117,630 | ₩116,469 | ₩116,509 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩117,777 | ₩118,097 | ₩116,536 | ₩116,669 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩116,576 | ₩117,777 | ₩116,576 | ₩117,603 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩115,735 | ₩116,483 | ₩115,349 | ₩116,016 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩115,775 | ₩116,736 | ₩115,455 | ₩116,056 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩115,882 | ₩117,150 | ₩115,842 | ₩115,962 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,108 | ₩117,136 | ₩114,855 | ₩116,389 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩115,762 | ₩115,936 | ₩114,935 | ₩115,082 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩116,669 | ₩116,870 | ₩115,442 | ₩115,775 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,415 | ₩117,337 | ₩114,868 | ₩117,216 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,214 | ₩115,055 | ₩113,761 | ₩114,588 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,200 | ₩113,721 | ₩112,653 | ₩113,267 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,495 | ₩114,748 | ₩111,746 | ₩113,254 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,255 | ₩115,415 | ₩113,641 | ₩114,428 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,242 | ₩116,683 | ₩115,215 | ₩116,042 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,124 | ₩118,217 | ₩115,509 | ₩116,323 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩117,577 | ₩119,245 | ₩116,870 | ₩117,443 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,097 | ₩119,511 | ₩117,043 | ₩117,670 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩117,670 | ₩118,044 | ₩117,056 | ₩117,350 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,150 | ₩118,484 | ₩117,216 | ₩118,150 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,378 | ₩119,698 | ₩117,523 | ₩117,764 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩119,525 | ₩120,085 | ₩118,551 | ₩119,031 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,443 | ₩120,165 | ₩116,950 | ₩120,099 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩116,923 | ₩117,724 | ₩116,202 | ₩116,816 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩117,924 | ₩117,924 | ₩116,576 | ₩116,910 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩117,590 | ₩118,457 | ₩117,417 | ₩117,470 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩117,830 | ₩118,377 | ₩117,203 | ₩117,577 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩115,749 | ₩118,257 | ₩115,749 | ₩117,657 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩115,682 | ₩116,002 | ₩114,094 | ₩115,535 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,190 | ₩117,470 | ₩115,989 | ₩116,309 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,417 | ₩118,404 | ₩116,429 | ₩116,616 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,443 | ₩118,391 | ₩116,363 | ₩117,403 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,109 | ₩117,630 | ₩115,749 | ₩116,790 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩116,816 | ₩116,816 | ₩115,469 | ₩115,749 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩116,883 | ₩117,377 | ₩116,082 | ₩116,923 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩115,709 | ₩116,669 | ₩115,389 | ₩116,323 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,121 | ₩116,750 | ₩114,121 | ₩115,602 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩112,587 | ₩114,841 | ₩112,466 | ₩113,814 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,146 | ₩113,254 | ₩111,826 | ₩111,999 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,333 | ₩114,094 | ₩111,826 | ₩112,880 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,080 | ₩113,254 | ₩111,733 | ₩111,999 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩114,668 | ₩114,801 | ₩110,919 | ₩111,172 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩115,762 | ₩116,496 | ₩114,735 | ₩114,882 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩116,776 | ₩117,257 | ₩115,082 | ₩115,429 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩115,629 | ₩115,896 | ₩114,294 | ₩115,429 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,306 | ₩114,988 | ₩111,159 | ₩114,908 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,373 | ₩113,054 | ₩110,985 | ₩111,052 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,001 | ₩115,068 | ₩112,213 | ₩114,655 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,134 | ₩114,041 | ₩112,680 | ₩113,134 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,013 | ₩113,667 | ₩112,013 | ₩112,893 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,493 | ₩113,414 | ₩111,959 | ₩112,600 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,306 | ₩112,280 | ₩111,119 | ₩111,492 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,493 | ₩113,000 | ₩111,759 | ₩112,053 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,466 | ₩113,387 | ₩110,198 | ₩113,187 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,133 | ₩113,067 | ₩111,279 | ₩111,813 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,200 | ₩112,400 | ₩110,505 | ₩112,053 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,412 | ₩113,027 | ₩111,412 | ₩112,893 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,398 | ₩110,905 | ₩109,398 | ₩110,745 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩108,944 | ₩109,291 | ₩108,357 | ₩108,677 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩107,983 | ₩109,011 | ₩107,129 | ₩108,570 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩106,702 | ₩109,278 | ₩106,182 | ₩108,690 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩106,876 | ₩107,263 | ₩105,421 | ₩106,302 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩106,956 | ₩107,943 | ₩106,489 | ₩107,196 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,355 | ₩107,143 | ₩105,715 | ₩106,836 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩105,635 | ₩107,236 | ₩104,474 | ₩106,996 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩105,608 | ₩106,222 | ₩105,128 | ₩105,395 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,436 | ₩106,956 | ₩104,901 | ₩106,075 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩107,556 | ₩107,890 | ₩106,702 | ₩106,822 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,010 | ₩108,130 | ₩107,316 | ₩107,783 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,251 | ₩109,905 | ₩107,676 | ₩107,770 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,289 | ₩109,491 | ₩107,289 | ₩108,891 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,087 | ₩105,488 | ₩104,087 | ₩105,155 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,409 | ₩106,409 | ₩103,420 | ₩103,553 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩108,771 | ₩109,064 | ₩107,703 | ₩107,810 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩106,676 | ₩108,557 | ₩106,636 | ₩108,437 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,490 | ₩108,210 | ₩106,195 | ₩106,729 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,064 | ₩109,064 | ₩107,730 | ₩107,930 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,437 | ₩109,838 | ₩108,437 | ₩108,877 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩108,917 | ₩109,291 | ₩108,023 | ₩108,544 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,237 | ₩109,664 | ₩107,650 | ₩108,877 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,252 | ₩110,558 | ₩106,836 | ₩107,036 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,158 | ₩111,065 | ₩108,757 | ₩109,584 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩108,584 | ₩110,038 | ₩108,170 | ₩109,958 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,251 | ₩110,879 | ₩108,904 | ₩109,238 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,475 | ₩107,690 | ₩105,475 | ₩107,196 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,155 | ₩105,795 | ₩104,781 | ₩105,408 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,514 | ₩105,368 | ₩103,874 | ₩105,341 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,353 | ₩103,874 | ₩102,206 | ₩103,847 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,020 | ₩104,381 | ₩102,980 | ₩103,233 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,447 | ₩104,181 | ₩102,579 | ₩103,967 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,501 | ₩105,915 | ₩103,433 | ₩103,780 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,325 | ₩101,245 | ₩99,831 | ₩100,671 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,445 | ₩101,138 | ₩99,831 | ₩100,992 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,523 | ₩101,259 | ₩98,150 | ₩100,445 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,298 | ₩101,539 | ₩99,991 | ₩100,431 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,309 | ₩99,764 | ₩96,855 | ₩99,537 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,509 | ₩97,709 | ₩96,122 | ₩96,308 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩97,656 | ₩97,709 | ₩96,402 | ₩96,722 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩98,683 | ₩99,804 | ₩98,096 | ₩98,336 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩99,711 | ₩100,498 | ₩98,857 | ₩99,697 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,136 | ₩99,831 | ₩97,789 | ₩98,817 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩99,697 | ₩100,671 | ₩98,910 | ₩98,924 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,004 | ₩99,004 | ₩96,682 | ₩97,509 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,163 | ₩99,044 | ₩97,296 | ₩98,550 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩99,657 | ₩100,044 | ₩98,723 | ₩98,817 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩99,764 | ₩101,165 | ₩99,657 | ₩100,204 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩98,723 | ₩99,564 | ₩98,310 | ₩98,870 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,216 | ₩98,777 | ₩97,176 | ₩97,749 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩99,817 | ₩100,084 | ₩97,536 | ₩97,683 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,419 | ₩101,739 | ₩100,164 | ₩101,112 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,313 | ₩103,287 | ₩101,045 | ₩101,192 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,498 | ₩102,553 | ₩98,230 | ₩102,406 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩103,700 | ₩103,700 | ₩101,352 | ₩102,006 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩107,770 | ₩108,410 | ₩104,928 | ₩105,355 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩109,571 | ₩110,078 | ₩108,477 | ₩108,877 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩106,956 | ₩109,504 | ₩105,648 | ₩108,891 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,329 | ₩109,571 | ₩106,929 | ₩109,344 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,410 | ₩109,344 | ₩108,170 | ₩109,117 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩107,917 | ₩110,185 | ₩107,837 | ₩109,705 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,344 | ₩108,384 | ₩106,716 | ₩107,329 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,529 | ₩108,090 | ₩106,529 | ₩107,783 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,037 | ₩109,304 | ₩106,449 | ₩106,756 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩107,823 | ₩110,118 | ₩107,690 | ₩109,945 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩108,784 | ₩109,011 | ₩107,850 | ₩108,130 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,156 | ₩109,278 | ₩107,116 | ₩109,157 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,089 | ₩108,197 | ₩106,876 | ₩107,810 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩105,902 | ₩107,196 | ₩105,261 | ₩106,622 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,491 | ₩110,225 | ₩103,967 | ₩105,848 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,238 | ₩110,839 | ₩108,437 | ₩108,677 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,144 | ₩110,252 | ₩109,131 | ₩109,571 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,478 | ₩109,664 | ₩108,424 | ₩109,318 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,023 | ₩110,091 | ₩107,329 | ₩109,785 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩107,863 | ₩108,584 | ₩107,263 | ₩107,623 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,529 | ₩108,317 | ₩106,195 | ₩108,023 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,221 | ₩107,276 | ₩105,195 | ₩106,409 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,259 | ₩105,195 | ₩102,099 | ₩105,181 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,139 | ₩102,833 | ₩101,365 | ₩102,166 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,525 | ₩103,207 | ₩101,339 | ₩103,086 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,299 | ₩102,686 | ₩101,058 | ₩101,098 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,353 | ₩103,167 | ₩101,832 | ₩102,086 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩102,579 | ₩102,820 | ₩102,259 | ₩102,419 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩103,647 | ₩103,820 | ₩102,353 | ₩102,566 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,221 | ₩105,035 | ₩103,260 | ₩103,647 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,166 | ₩104,781 | ₩102,166 | ₩103,887 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,086 | ₩102,366 | ₩100,738 | ₩101,419 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,327 | ₩104,688 | ₩103,527 | ₩103,807 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,540 | ₩104,514 | ₩103,407 | ₩104,487 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,220 | ₩103,927 | ₩102,446 | ₩103,140 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,167 | ₩103,874 | ₩102,980 | ₩103,367 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,340 | ₩103,820 | ₩102,713 | ₩103,780 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩104,621 | ₩104,861 | ₩103,220 | ₩104,060 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,353 | ₩104,341 | ₩101,926 | ₩103,914 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,020 | ₩104,701 | ₩102,526 | ₩102,700 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,419 | ₩103,914 | ₩101,419 | ₩103,874 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,058 | ₩102,112 | ₩99,924 | ₩101,312 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩99,871 | ₩100,818 | ₩99,257 | ₩100,498 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩99,911 | ₩99,938 | ₩99,364 | ₩99,417 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,084 | ₩100,405 | ₩99,938 | ₩99,964 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,284 | ₩100,778 | ₩99,858 | ₩100,151 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩100,591 | ₩100,711 | ₩100,365 | ₩100,591 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩100,685 | ₩101,045 | ₩100,284 | ₩100,832 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,072 | ₩101,165 | ₩100,271 | ₩100,485 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩100,618 | ₩101,218 | ₩100,618 | ₩101,138 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩99,964 | ₩100,151 | ₩99,044 | ₩100,111 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,284 | ₩100,952 | ₩99,871 | ₩100,098 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,498 | ₩100,792 | ₩99,377 | ₩99,551 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩100,925 | ₩101,312 | ₩99,831 | ₩100,498 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,112 | ₩102,112 | ₩100,565 | ₩101,032 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,446 | ₩102,940 | ₩101,672 | ₩101,912 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩100,778 | ₩102,152 | ₩100,778 | ₩102,006 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,098 | ₩101,539 | ₩99,404 | ₩101,178 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩100,858 | ₩101,125 | ₩100,098 | ₩100,151 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,312 | ₩101,886 | ₩101,005 | ₩101,245 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,525 | ₩101,699 | ₩100,445 | ₩101,125 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,471 | ₩100,912 | ₩99,684 | ₩100,591 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩98,617 | ₩100,591 | ₩98,617 | ₩100,431 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,096 | ₩98,336 | ₩96,428 | ₩97,949 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩96,655 | ₩98,003 | ₩96,655 | ₩97,189 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩96,895 | ₩97,669 | ₩96,789 | ₩97,376 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩95,721 | ₩97,176 | ₩95,321 | ₩96,655 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩93,653 | ₩95,508 | ₩93,653 | ₩95,334 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩93,760 | ₩93,933 | ₩92,893 | ₩93,640 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,238 | ₩93,947 | ₩91,225 | ₩93,440 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩93,960 | ₩94,267 | ₩90,864 | ₩90,918 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩93,867 | ₩94,200 | ₩92,719 | ₩93,039 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,413 | ₩94,227 | ₩92,919 | ₩93,693 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,041 | ₩95,334 | ₩93,520 | ₩93,933 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩94,867 | ₩95,895 | ₩94,534 | ₩95,268 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩96,989 | ₩97,442 | ₩95,481 | ₩95,721 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩96,735 | ₩98,070 | ₩96,735 | ₩97,389 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,068 | ₩96,735 | ₩95,668 | ₩96,575 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩96,655 | ₩96,749 | ₩95,374 | ₩96,335 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,414 | ₩96,148 | ₩94,374 | ₩96,122 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,214 | ₩95,348 | ₩94,280 | ₩94,814 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,348 | ₩96,255 | ₩95,134 | ₩95,428 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,374 | ₩95,468 | ₩94,000 | ₩95,361 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,415 | ₩96,989 | ₩95,481 | ₩96,682 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,348 | ₩96,802 | ₩95,067 | ₩96,535 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,014 | ₩96,615 | ₩95,014 | ₩95,388 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩94,987 | ₩95,775 | ₩94,440 | ₩94,867 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,322 | ₩96,322 | ₩94,600 | ₩94,627 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩94,640 | ₩95,308 | ₩94,574 | ₩95,228 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,480 | ₩94,881 | ₩94,067 | ₩94,160 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,574 | ₩94,961 | ₩93,373 | ₩93,907 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,162 | ₩96,228 | ₩94,654 | ₩94,734 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩95,641 | ₩96,842 | ₩95,548 | ₩96,055 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,281 | ₩96,415 | ₩95,094 | ₩96,041 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,387 | ₩95,188 | ₩94,173 | ₩94,667 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,521 | ₩96,122 | ₩93,773 | ₩94,520 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,361 | ₩95,868 | ₩94,254 | ₩94,934 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩92,652 | ₩95,188 | ₩92,492 | ₩94,787 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,533 | ₩93,960 | ₩93,093 | ₩93,453 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩95,908 | ₩96,348 | ₩92,612 | ₩92,652 | -3.39% | 70.8만 |
|---|