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 | ₩106,507 | ₩107,108 | ₩106,094 | ₩106,975 | +0.44% | 60.8만 |
| 2026.10.08 | ₩104,826 | ₩106,828 | ₩104,772 | ₩106,694 | +1.78% | 191.3만 |
| 2026.10.07 | ₩105,894 | ₩106,107 | ₩105,280 | ₩105,333 | -0.53% | 63.4만 |
| 2026.10.06 | ₩106,841 | ₩107,322 | ₩106,040 | ₩106,361 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,188 | ₩107,308 | ₩106,040 | ₩106,574 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,134 | ₩107,215 | ₩106,134 | ₩107,041 | +0.86% | 68.9만 |
| 2026.10.01 | ₩104,746 | ₩105,546 | ₩104,092 | ₩105,493 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,160 | ₩106,441 | ₩104,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,799 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩105,813 | ₩106,281 | ₩105,306 | ₩106,054 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,480 | ₩106,200 | ₩104,626 | ₩105,533 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩105,600 | ₩106,254 | ₩105,199 | ₩105,907 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,054 | ₩106,628 | ₩105,106 | ₩105,333 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,534 | ₩107,308 | ₩106,027 | ₩106,454 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,562 | ₩107,815 | ₩106,507 | ₩106,975 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,362 | ₩107,362 | ₩105,813 | ₩106,588 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩107,842 | ₩107,842 | ₩106,681 | ₩107,135 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,296 | ₩108,563 | ₩107,335 | ₩107,842 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩108,576 | ₩108,630 | ₩106,441 | ₩106,988 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩109,817 | ₩109,858 | ₩108,576 | ₩109,204 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩109,003 | ₩110,351 | ₩108,843 | ₩110,298 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,325 | ₩110,712 | ₩108,950 | ₩109,631 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩108,683 | ₩109,938 | ₩108,016 | ₩109,484 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,044 | ₩110,111 | ₩108,950 | ₩109,057 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩111,819 | ₩111,953 | ₩110,658 | ₩110,738 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,192 | ₩112,594 | ₩111,192 | ₩112,340 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩111,726 | ₩112,353 | ₩110,298 | ₩111,579 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,312 | ₩112,006 | ₩110,351 | ₩111,206 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩112,914 | ₩113,208 | ₩110,245 | ₩110,685 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩114,782 | ₩114,782 | ₩113,381 | ₩113,635 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩115,650 | ₩116,224 | ₩114,943 | ₩115,303 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩115,957 | ₩115,957 | ₩115,023 | ₩115,316 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩116,825 | ₩117,479 | ₩116,397 | ₩116,411 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,371 | ₩116,624 | ₩115,877 | ₩116,518 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩116,544 | ₩116,865 | ₩115,143 | ₩115,890 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩115,824 | ₩116,344 | ₩115,717 | ₩116,157 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩114,863 | ₩116,104 | ₩114,782 | ₩115,143 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,436 | ₩117,051 | ₩115,383 | ₩115,570 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,411 | ₩116,851 | ₩114,956 | ₩115,023 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩116,611 | ₩117,665 | ₩116,504 | ₩116,544 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩117,812 | ₩118,133 | ₩116,571 | ₩116,704 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩116,611 | ₩117,812 | ₩116,611 | ₩117,639 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩115,770 | ₩116,518 | ₩115,383 | ₩116,050 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩115,810 | ₩116,771 | ₩115,490 | ₩116,090 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩115,917 | ₩117,185 | ₩115,877 | ₩115,997 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,143 | ₩117,172 | ₩114,889 | ₩116,424 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩115,797 | ₩115,970 | ₩114,969 | ₩115,116 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩116,704 | ₩116,905 | ₩115,477 | ₩115,810 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,450 | ₩117,372 | ₩114,903 | ₩117,252 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,249 | ₩115,089 | ₩113,795 | ₩114,622 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,234 | ₩113,755 | ₩112,687 | ₩113,301 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,529 | ₩114,782 | ₩111,779 | ₩113,288 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,290 | ₩115,450 | ₩113,675 | ₩114,462 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,277 | ₩116,718 | ₩115,250 | ₩116,077 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,159 | ₩118,253 | ₩115,543 | ₩116,357 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩117,612 | ₩119,280 | ₩116,905 | ₩117,479 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,133 | ₩119,547 | ₩117,078 | ₩117,705 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩117,705 | ₩118,079 | ₩117,091 | ₩117,385 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,186 | ₩118,520 | ₩117,252 | ₩118,186 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,414 | ₩119,734 | ₩117,559 | ₩117,799 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩119,561 | ₩120,121 | ₩118,586 | ₩119,067 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,479 | ₩120,201 | ₩116,985 | ₩120,135 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩116,958 | ₩117,759 | ₩116,237 | ₩116,851 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩117,959 | ₩117,959 | ₩116,611 | ₩116,945 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩117,625 | ₩118,493 | ₩117,452 | ₩117,505 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩117,866 | ₩118,413 | ₩117,238 | ₩117,612 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩115,783 | ₩118,293 | ₩115,783 | ₩117,692 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩115,717 | ₩116,037 | ₩114,128 | ₩115,570 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,225 | ₩117,505 | ₩116,024 | ₩116,344 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,452 | ₩118,440 | ₩116,464 | ₩116,651 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,479 | ₩118,426 | ₩116,397 | ₩117,438 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,144 | ₩117,665 | ₩115,783 | ₩116,825 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩116,851 | ₩116,851 | ₩115,503 | ₩115,783 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩116,918 | ₩117,412 | ₩116,117 | ₩116,958 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩115,743 | ₩116,704 | ₩115,423 | ₩116,357 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,155 | ₩116,785 | ₩114,155 | ₩115,637 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩112,620 | ₩114,876 | ₩112,500 | ₩113,848 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,180 | ₩113,288 | ₩111,860 | ₩112,033 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,367 | ₩114,128 | ₩111,860 | ₩112,914 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,113 | ₩113,288 | ₩111,766 | ₩112,033 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩114,702 | ₩114,836 | ₩110,952 | ₩111,206 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩115,797 | ₩116,531 | ₩114,769 | ₩114,916 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩116,811 | ₩117,292 | ₩115,116 | ₩115,463 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩115,663 | ₩115,930 | ₩114,329 | ₩115,463 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,339 | ₩115,023 | ₩111,192 | ₩114,943 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,407 | ₩113,087 | ₩111,019 | ₩111,085 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,035 | ₩115,103 | ₩112,247 | ₩114,689 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,168 | ₩114,075 | ₩112,714 | ₩113,168 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,046 | ₩113,701 | ₩112,046 | ₩112,927 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,527 | ₩113,448 | ₩111,993 | ₩112,634 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,339 | ₩112,313 | ₩111,152 | ₩111,526 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,527 | ₩113,034 | ₩111,793 | ₩112,086 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,499 | ₩113,421 | ₩110,231 | ₩113,221 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,167 | ₩113,101 | ₩111,312 | ₩111,846 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,233 | ₩112,433 | ₩110,538 | ₩112,086 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,446 | ₩113,061 | ₩111,446 | ₩112,927 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,430 | ₩110,939 | ₩109,430 | ₩110,778 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩108,977 | ₩109,324 | ₩108,389 | ₩108,710 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩108,016 | ₩109,043 | ₩107,161 | ₩108,603 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩106,734 | ₩109,310 | ₩106,214 | ₩108,723 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩106,908 | ₩107,295 | ₩105,453 | ₩106,334 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩106,988 | ₩107,976 | ₩106,521 | ₩107,228 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,387 | ₩107,175 | ₩105,747 | ₩106,868 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩105,667 | ₩107,268 | ₩104,505 | ₩107,028 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩105,640 | ₩106,254 | ₩105,159 | ₩105,426 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,467 | ₩106,988 | ₩104,933 | ₩106,107 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩107,589 | ₩107,922 | ₩106,734 | ₩106,854 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,042 | ₩108,162 | ₩107,348 | ₩107,815 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,284 | ₩109,938 | ₩107,709 | ₩107,802 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,322 | ₩109,524 | ₩107,322 | ₩108,923 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,118 | ₩105,520 | ₩104,118 | ₩105,186 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,441 | ₩106,441 | ₩103,451 | ₩103,585 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩108,803 | ₩109,097 | ₩107,735 | ₩107,842 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩106,708 | ₩108,590 | ₩106,668 | ₩108,469 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,522 | ₩108,243 | ₩106,227 | ₩106,761 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,097 | ₩109,097 | ₩107,762 | ₩107,962 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,469 | ₩109,871 | ₩108,469 | ₩108,910 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩108,950 | ₩109,324 | ₩108,056 | ₩108,576 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,269 | ₩109,697 | ₩107,682 | ₩108,910 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,285 | ₩110,592 | ₩106,868 | ₩107,068 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,191 | ₩111,099 | ₩108,790 | ₩109,617 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩108,616 | ₩110,071 | ₩108,203 | ₩109,991 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,284 | ₩110,912 | ₩108,937 | ₩109,270 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,506 | ₩107,722 | ₩105,506 | ₩107,228 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,186 | ₩105,827 | ₩104,812 | ₩105,440 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,545 | ₩105,400 | ₩103,905 | ₩105,373 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,383 | ₩103,905 | ₩102,236 | ₩103,878 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,052 | ₩104,412 | ₩103,011 | ₩103,264 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,478 | ₩104,212 | ₩102,610 | ₩103,998 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,532 | ₩105,947 | ₩103,464 | ₩103,811 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,355 | ₩101,276 | ₩99,861 | ₩100,702 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,475 | ₩101,169 | ₩99,861 | ₩101,022 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,553 | ₩101,289 | ₩98,179 | ₩100,475 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,328 | ₩101,569 | ₩100,021 | ₩100,461 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,338 | ₩99,794 | ₩96,884 | ₩99,567 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,538 | ₩97,739 | ₩96,150 | ₩96,337 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩97,685 | ₩97,739 | ₩96,431 | ₩96,751 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩98,713 | ₩99,834 | ₩98,126 | ₩98,366 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩99,741 | ₩100,528 | ₩98,886 | ₩99,727 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,166 | ₩99,861 | ₩97,819 | ₩98,846 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩99,727 | ₩100,702 | ₩98,940 | ₩98,953 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,033 | ₩99,033 | ₩96,711 | ₩97,538 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,192 | ₩99,073 | ₩97,325 | ₩98,579 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩99,687 | ₩100,074 | ₩98,753 | ₩98,846 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩99,794 | ₩101,195 | ₩99,687 | ₩100,234 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩98,753 | ₩99,594 | ₩98,339 | ₩98,900 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,246 | ₩98,806 | ₩97,205 | ₩97,779 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩99,847 | ₩100,114 | ₩97,565 | ₩97,712 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,449 | ₩101,769 | ₩100,194 | ₩101,142 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,343 | ₩103,318 | ₩101,075 | ₩101,222 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,528 | ₩102,584 | ₩98,259 | ₩102,437 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩103,731 | ₩103,731 | ₩101,382 | ₩102,036 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩107,802 | ₩108,443 | ₩104,959 | ₩105,386 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩109,604 | ₩110,111 | ₩108,509 | ₩108,910 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩106,988 | ₩109,537 | ₩105,680 | ₩108,923 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,362 | ₩109,604 | ₩106,961 | ₩109,377 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,443 | ₩109,377 | ₩108,203 | ₩109,150 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩107,949 | ₩110,218 | ₩107,869 | ₩109,737 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,376 | ₩108,416 | ₩106,748 | ₩107,362 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,561 | ₩108,122 | ₩106,561 | ₩107,815 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,070 | ₩109,337 | ₩106,481 | ₩106,788 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩107,855 | ₩110,151 | ₩107,722 | ₩109,978 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩108,816 | ₩109,043 | ₩107,882 | ₩108,162 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,188 | ₩109,310 | ₩107,148 | ₩109,190 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,121 | ₩108,229 | ₩106,908 | ₩107,842 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩105,934 | ₩107,228 | ₩105,293 | ₩106,654 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,524 | ₩110,258 | ₩103,998 | ₩105,880 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,271 | ₩110,872 | ₩108,469 | ₩108,710 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,177 | ₩110,285 | ₩109,163 | ₩109,604 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,510 | ₩109,697 | ₩108,456 | ₩109,350 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,056 | ₩110,124 | ₩107,362 | ₩109,817 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩107,896 | ₩108,616 | ₩107,295 | ₩107,655 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,561 | ₩108,349 | ₩106,227 | ₩108,056 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,253 | ₩107,308 | ₩105,226 | ₩106,441 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,290 | ₩105,226 | ₩102,130 | ₩105,213 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,170 | ₩102,864 | ₩101,396 | ₩102,196 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,556 | ₩103,237 | ₩101,369 | ₩103,117 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,330 | ₩102,717 | ₩101,089 | ₩101,129 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,383 | ₩103,197 | ₩101,863 | ₩102,116 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩102,610 | ₩102,850 | ₩102,290 | ₩102,450 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩103,678 | ₩103,851 | ₩102,383 | ₩102,597 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,252 | ₩105,066 | ₩103,291 | ₩103,678 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,196 | ₩104,812 | ₩102,196 | ₩103,918 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,116 | ₩102,397 | ₩100,768 | ₩101,449 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,359 | ₩104,719 | ₩103,558 | ₩103,838 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,571 | ₩104,545 | ₩103,438 | ₩104,519 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,251 | ₩103,958 | ₩102,477 | ₩103,171 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,197 | ₩103,905 | ₩103,011 | ₩103,398 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,371 | ₩103,851 | ₩102,744 | ₩103,811 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩104,652 | ₩104,892 | ₩103,251 | ₩104,092 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,383 | ₩104,372 | ₩101,956 | ₩103,945 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,052 | ₩104,732 | ₩102,557 | ₩102,730 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,449 | ₩103,945 | ₩101,449 | ₩103,905 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,088 | ₩102,143 | ₩99,954 | ₩101,342 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩99,901 | ₩100,848 | ₩99,287 | ₩100,528 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩99,941 | ₩99,968 | ₩99,394 | ₩99,447 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,114 | ₩100,435 | ₩99,968 | ₩99,994 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,315 | ₩100,808 | ₩99,887 | ₩100,181 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩100,622 | ₩100,742 | ₩100,395 | ₩100,622 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩100,715 | ₩101,075 | ₩100,315 | ₩100,862 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,102 | ₩101,195 | ₩100,301 | ₩100,515 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩100,648 | ₩101,249 | ₩100,648 | ₩101,169 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩99,994 | ₩100,181 | ₩99,073 | ₩100,141 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,315 | ₩100,982 | ₩99,901 | ₩100,128 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,528 | ₩100,822 | ₩99,407 | ₩99,580 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩100,955 | ₩101,342 | ₩99,861 | ₩100,528 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,143 | ₩102,143 | ₩100,595 | ₩101,062 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,477 | ₩102,971 | ₩101,703 | ₩101,943 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩100,808 | ₩102,183 | ₩100,808 | ₩102,036 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,128 | ₩101,569 | ₩99,434 | ₩101,209 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩100,888 | ₩101,155 | ₩100,128 | ₩100,181 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,342 | ₩101,916 | ₩101,035 | ₩101,276 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,555 | ₩101,729 | ₩100,475 | ₩101,155 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,501 | ₩100,942 | ₩99,714 | ₩100,622 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩98,646 | ₩100,622 | ₩98,646 | ₩100,461 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,125 | ₩98,366 | ₩96,457 | ₩97,979 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩96,684 | ₩98,032 | ₩96,684 | ₩97,218 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩96,924 | ₩97,699 | ₩96,818 | ₩97,405 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩95,750 | ₩97,205 | ₩95,350 | ₩96,684 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩93,681 | ₩95,536 | ₩93,681 | ₩95,363 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩93,788 | ₩93,961 | ₩92,920 | ₩93,668 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,265 | ₩93,975 | ₩91,252 | ₩93,468 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩93,988 | ₩94,295 | ₩90,892 | ₩90,945 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩93,895 | ₩94,228 | ₩92,747 | ₩93,067 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,441 | ₩94,255 | ₩92,947 | ₩93,721 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,069 | ₩95,363 | ₩93,548 | ₩93,961 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩94,896 | ₩95,923 | ₩94,562 | ₩95,296 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩97,018 | ₩97,472 | ₩95,510 | ₩95,750 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩96,764 | ₩98,099 | ₩96,764 | ₩97,418 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,097 | ₩96,764 | ₩95,697 | ₩96,604 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩96,684 | ₩96,778 | ₩95,403 | ₩96,364 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,442 | ₩96,177 | ₩94,402 | ₩96,150 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,243 | ₩95,376 | ₩94,308 | ₩94,842 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,376 | ₩96,284 | ₩95,163 | ₩95,456 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,402 | ₩95,496 | ₩94,028 | ₩95,390 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,444 | ₩97,018 | ₩95,510 | ₩96,711 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,376 | ₩96,831 | ₩95,096 | ₩96,564 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,043 | ₩96,644 | ₩95,043 | ₩95,416 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩95,016 | ₩95,803 | ₩94,469 | ₩94,896 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,351 | ₩96,351 | ₩94,629 | ₩94,656 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩94,669 | ₩95,336 | ₩94,602 | ₩95,256 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,509 | ₩94,909 | ₩94,095 | ₩94,188 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,602 | ₩94,989 | ₩93,401 | ₩93,935 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,190 | ₩96,257 | ₩94,682 | ₩94,762 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩95,670 | ₩96,871 | ₩95,576 | ₩96,084 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,310 | ₩96,444 | ₩95,123 | ₩96,070 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,415 | ₩95,216 | ₩94,202 | ₩94,696 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,550 | ₩96,150 | ₩93,801 | ₩94,549 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,390 | ₩95,897 | ₩94,282 | ₩94,962 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩92,680 | ₩95,216 | ₩92,520 | ₩94,816 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,561 | ₩93,988 | ₩93,121 | ₩93,481 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩95,937 | ₩96,377 | ₩92,640 | ₩92,680 | -3.39% | 70.8만 |
|---|