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 | ₩106,598 | ₩107,199 | ₩106,184 | ₩107,065 | +0.44% | 60.8만 |
| 2026.10.08 | ₩104,915 | ₩106,918 | ₩104,861 | ₩106,785 | +1.78% | 191.3만 |
| 2026.10.07 | ₩105,983 | ₩106,197 | ₩105,369 | ₩105,422 | -0.53% | 63.4만 |
| 2026.10.06 | ₩106,932 | ₩107,412 | ₩106,130 | ₩106,451 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,279 | ₩107,399 | ₩106,130 | ₩106,664 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,224 | ₩107,306 | ₩106,224 | ₩107,132 | +0.86% | 68.9만 |
| 2026.10.01 | ₩104,834 | ₩105,636 | ₩104,180 | ₩105,582 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,250 | ₩106,531 | ₩104,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,888 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩105,903 | ₩106,371 | ₩105,395 | ₩106,143 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,569 | ₩106,290 | ₩104,714 | ₩105,622 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩105,689 | ₩106,344 | ₩105,289 | ₩105,997 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,143 | ₩106,718 | ₩105,195 | ₩105,422 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,624 | ₩107,399 | ₩106,117 | ₩106,544 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,653 | ₩107,907 | ₩106,598 | ₩107,065 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,453 | ₩107,453 | ₩105,903 | ₩106,678 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩107,933 | ₩107,933 | ₩106,771 | ₩107,225 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,388 | ₩108,655 | ₩107,426 | ₩107,933 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩108,668 | ₩108,722 | ₩106,531 | ₩107,079 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩109,910 | ₩109,951 | ₩108,668 | ₩109,296 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩109,096 | ₩110,445 | ₩108,935 | ₩110,391 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,418 | ₩110,805 | ₩109,042 | ₩109,723 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩108,775 | ₩110,031 | ₩108,107 | ₩109,576 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,138 | ₩110,204 | ₩109,042 | ₩109,149 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩111,914 | ₩112,048 | ₩110,752 | ₩110,832 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,286 | ₩112,689 | ₩111,286 | ₩112,435 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩111,821 | ₩112,448 | ₩110,391 | ₩111,674 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,407 | ₩112,101 | ₩110,445 | ₩111,300 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩113,010 | ₩113,303 | ₩110,338 | ₩110,779 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩114,880 | ₩114,880 | ₩113,477 | ₩113,731 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩115,748 | ₩116,322 | ₩115,040 | ₩115,401 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩116,055 | ₩116,055 | ₩115,120 | ₩115,414 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩116,923 | ₩117,578 | ₩116,496 | ₩116,509 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,469 | ₩116,723 | ₩115,975 | ₩116,616 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩116,643 | ₩116,964 | ₩115,240 | ₩115,988 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩115,922 | ₩116,443 | ₩115,815 | ₩116,256 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩114,960 | ₩116,202 | ₩114,880 | ₩115,240 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,534 | ₩117,151 | ₩115,481 | ₩115,668 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,509 | ₩116,950 | ₩115,053 | ₩115,120 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩116,710 | ₩117,765 | ₩116,603 | ₩116,643 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩117,912 | ₩118,233 | ₩116,670 | ₩116,803 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩116,710 | ₩117,912 | ₩116,710 | ₩117,738 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩115,868 | ₩116,616 | ₩115,481 | ₩116,149 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩115,908 | ₩116,870 | ₩115,588 | ₩116,189 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩116,015 | ₩117,284 | ₩115,975 | ₩116,095 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,240 | ₩117,271 | ₩114,987 | ₩116,523 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩115,895 | ₩116,069 | ₩115,067 | ₩115,214 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩116,803 | ₩117,004 | ₩115,574 | ₩115,908 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,548 | ₩117,471 | ₩115,000 | ₩117,351 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,345 | ₩115,187 | ₩113,891 | ₩114,719 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,330 | ₩113,851 | ₩112,782 | ₩113,397 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,626 | ₩114,880 | ₩111,874 | ₩113,384 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,387 | ₩115,548 | ₩113,771 | ₩114,559 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,376 | ₩116,817 | ₩115,347 | ₩116,175 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,259 | ₩118,353 | ₩115,641 | ₩116,456 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩117,712 | ₩119,381 | ₩117,004 | ₩117,578 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,233 | ₩119,649 | ₩117,177 | ₩117,805 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩117,805 | ₩118,179 | ₩117,191 | ₩117,484 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,286 | ₩118,620 | ₩117,351 | ₩118,286 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,515 | ₩119,836 | ₩117,658 | ₩117,899 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩119,662 | ₩120,223 | ₩118,687 | ₩119,168 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,578 | ₩120,303 | ₩117,084 | ₩120,236 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩117,057 | ₩117,859 | ₩116,336 | ₩116,950 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩118,059 | ₩118,059 | ₩116,710 | ₩117,044 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩117,725 | ₩118,593 | ₩117,551 | ₩117,605 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩117,965 | ₩118,513 | ₩117,338 | ₩117,712 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩115,882 | ₩118,393 | ₩115,882 | ₩117,792 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩115,815 | ₩116,135 | ₩114,225 | ₩115,668 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,324 | ₩117,605 | ₩116,122 | ₩116,443 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,551 | ₩118,540 | ₩116,563 | ₩116,750 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,578 | ₩118,526 | ₩116,496 | ₩117,538 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,242 | ₩117,765 | ₩115,882 | ₩116,923 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩116,950 | ₩116,950 | ₩115,601 | ₩115,882 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩117,017 | ₩117,511 | ₩116,215 | ₩117,057 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩115,841 | ₩116,803 | ₩115,521 | ₩116,456 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,252 | ₩116,883 | ₩114,252 | ₩115,735 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩112,716 | ₩114,973 | ₩112,595 | ₩113,945 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,275 | ₩113,384 | ₩111,954 | ₩112,128 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,462 | ₩114,225 | ₩111,954 | ₩113,010 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,208 | ₩113,384 | ₩111,861 | ₩112,128 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩114,800 | ₩114,933 | ₩111,046 | ₩111,300 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩115,895 | ₩116,630 | ₩114,866 | ₩115,013 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩116,910 | ₩117,391 | ₩115,214 | ₩115,561 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩115,761 | ₩116,028 | ₩114,425 | ₩115,561 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,433 | ₩115,120 | ₩111,286 | ₩115,040 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,502 | ₩113,183 | ₩111,113 | ₩111,179 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,132 | ₩115,200 | ₩112,342 | ₩114,786 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,263 | ₩114,172 | ₩112,809 | ₩113,263 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,141 | ₩113,798 | ₩112,141 | ₩113,023 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,622 | ₩113,544 | ₩112,088 | ₩112,729 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,433 | ₩112,408 | ₩111,246 | ₩111,620 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,622 | ₩113,130 | ₩111,887 | ₩112,181 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,594 | ₩113,517 | ₩110,325 | ₩113,317 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,261 | ₩113,197 | ₩111,407 | ₩111,941 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,328 | ₩112,529 | ₩110,632 | ₩112,181 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,540 | ₩113,156 | ₩111,540 | ₩113,023 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,523 | ₩111,033 | ₩109,523 | ₩110,872 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩109,069 | ₩109,416 | ₩108,481 | ₩108,802 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩108,107 | ₩109,136 | ₩107,252 | ₩108,695 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩106,825 | ₩109,403 | ₩106,304 | ₩108,815 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩106,998 | ₩107,386 | ₩105,542 | ₩106,424 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩107,079 | ₩108,067 | ₩106,611 | ₩107,319 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,477 | ₩107,266 | ₩105,836 | ₩106,958 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩105,756 | ₩107,359 | ₩104,594 | ₩107,119 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩105,729 | ₩106,344 | ₩105,248 | ₩105,516 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,558 | ₩107,079 | ₩105,021 | ₩106,197 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩107,680 | ₩108,014 | ₩106,825 | ₩106,945 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,134 | ₩108,254 | ₩107,439 | ₩107,907 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,376 | ₩110,031 | ₩107,800 | ₩107,893 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,412 | ₩109,617 | ₩107,412 | ₩109,015 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,207 | ₩105,609 | ₩104,207 | ₩105,275 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,531 | ₩106,531 | ₩103,539 | ₩103,672 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩108,895 | ₩109,189 | ₩107,827 | ₩107,933 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩106,798 | ₩108,682 | ₩106,758 | ₩108,561 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,613 | ₩108,334 | ₩106,317 | ₩106,851 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,189 | ₩109,189 | ₩107,853 | ₩108,054 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,561 | ₩109,964 | ₩108,561 | ₩109,002 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩109,042 | ₩109,416 | ₩108,147 | ₩108,668 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,361 | ₩109,790 | ₩107,773 | ₩109,002 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,378 | ₩110,685 | ₩106,958 | ₩107,159 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,284 | ₩111,193 | ₩108,882 | ₩109,710 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩108,708 | ₩110,164 | ₩108,294 | ₩110,084 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,376 | ₩111,006 | ₩109,029 | ₩109,363 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,596 | ₩107,813 | ₩105,596 | ₩107,319 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,275 | ₩105,916 | ₩104,901 | ₩105,529 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,634 | ₩105,489 | ₩103,993 | ₩105,462 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,470 | ₩103,993 | ₩102,323 | ₩103,966 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,140 | ₩104,500 | ₩103,098 | ₩103,352 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,565 | ₩104,300 | ₩102,697 | ₩104,086 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,621 | ₩106,037 | ₩103,552 | ₩103,899 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,440 | ₩101,361 | ₩99,945 | ₩100,787 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,560 | ₩101,254 | ₩99,945 | ₩101,107 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,636 | ₩101,375 | ₩98,262 | ₩100,560 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,413 | ₩101,655 | ₩100,106 | ₩100,546 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,421 | ₩99,879 | ₩96,966 | ₩99,651 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,621 | ₩97,821 | ₩96,232 | ₩96,419 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩97,768 | ₩97,821 | ₩96,512 | ₩96,833 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩98,797 | ₩99,919 | ₩98,209 | ₩98,449 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩99,825 | ₩100,613 | ₩98,970 | ₩99,812 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,249 | ₩99,945 | ₩97,902 | ₩98,930 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩99,812 | ₩100,787 | ₩99,024 | ₩99,037 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,117 | ₩99,117 | ₩96,793 | ₩97,621 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,276 | ₩99,157 | ₩97,407 | ₩98,663 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩99,772 | ₩100,159 | ₩98,837 | ₩98,930 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩99,879 | ₩101,281 | ₩99,772 | ₩100,319 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩98,837 | ₩99,678 | ₩98,422 | ₩98,984 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,329 | ₩98,890 | ₩97,287 | ₩97,861 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩99,932 | ₩100,199 | ₩97,648 | ₩97,795 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,535 | ₩101,856 | ₩100,279 | ₩101,228 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,430 | ₩103,405 | ₩101,161 | ₩101,308 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,613 | ₩102,670 | ₩98,342 | ₩102,523 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩103,819 | ₩103,819 | ₩101,468 | ₩102,123 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩107,893 | ₩108,535 | ₩105,048 | ₩105,476 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩109,697 | ₩110,204 | ₩108,601 | ₩109,002 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩107,079 | ₩109,630 | ₩105,769 | ₩109,015 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,453 | ₩109,697 | ₩107,052 | ₩109,470 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,535 | ₩109,470 | ₩108,294 | ₩109,243 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩108,040 | ₩110,311 | ₩107,960 | ₩109,830 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,468 | ₩108,508 | ₩106,838 | ₩107,453 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,651 | ₩108,214 | ₩106,651 | ₩107,907 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,162 | ₩109,430 | ₩106,571 | ₩106,878 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩107,947 | ₩110,244 | ₩107,813 | ₩110,071 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩108,909 | ₩109,136 | ₩107,974 | ₩108,254 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,279 | ₩109,403 | ₩107,239 | ₩109,283 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,212 | ₩108,321 | ₩106,998 | ₩107,933 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩106,023 | ₩107,319 | ₩105,382 | ₩106,745 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,617 | ₩110,351 | ₩104,086 | ₩105,970 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,365 | ₩110,966 | ₩108,561 | ₩108,802 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,269 | ₩110,378 | ₩109,256 | ₩109,697 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,603 | ₩109,790 | ₩108,548 | ₩109,443 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,147 | ₩110,218 | ₩107,453 | ₩109,910 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩107,987 | ₩108,708 | ₩107,386 | ₩107,746 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,651 | ₩108,441 | ₩106,317 | ₩108,147 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,342 | ₩107,399 | ₩105,315 | ₩106,531 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,376 | ₩105,315 | ₩102,216 | ₩105,302 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,256 | ₩102,951 | ₩101,481 | ₩102,283 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,642 | ₩103,325 | ₩101,455 | ₩103,205 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,417 | ₩102,804 | ₩101,174 | ₩101,214 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,470 | ₩103,285 | ₩101,949 | ₩102,203 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩102,697 | ₩102,938 | ₩102,376 | ₩102,537 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩103,766 | ₩103,939 | ₩102,470 | ₩102,684 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,340 | ₩105,155 | ₩103,378 | ₩103,766 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,283 | ₩104,901 | ₩102,283 | ₩104,006 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,203 | ₩102,483 | ₩100,854 | ₩101,535 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,447 | ₩104,808 | ₩103,645 | ₩103,926 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,659 | ₩104,634 | ₩103,525 | ₩104,607 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,338 | ₩104,046 | ₩102,563 | ₩103,258 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,285 | ₩103,993 | ₩103,098 | ₩103,485 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,458 | ₩103,939 | ₩102,831 | ₩103,899 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩104,741 | ₩104,981 | ₩103,338 | ₩104,180 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,470 | ₩104,460 | ₩102,043 | ₩104,033 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,140 | ₩104,821 | ₩102,644 | ₩102,817 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,535 | ₩104,033 | ₩101,535 | ₩103,993 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,172 | ₩102,230 | ₩100,039 | ₩101,428 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩99,985 | ₩100,934 | ₩99,371 | ₩100,613 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩100,025 | ₩100,052 | ₩99,478 | ₩99,531 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,199 | ₩100,520 | ₩100,052 | ₩100,079 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,399 | ₩100,894 | ₩99,972 | ₩100,266 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩100,707 | ₩100,827 | ₩100,480 | ₩100,707 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩100,800 | ₩101,161 | ₩100,399 | ₩100,947 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,188 | ₩101,281 | ₩100,386 | ₩100,600 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩100,733 | ₩101,335 | ₩100,733 | ₩101,254 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩100,079 | ₩100,266 | ₩99,157 | ₩100,226 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,399 | ₩101,067 | ₩99,985 | ₩100,212 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,613 | ₩100,907 | ₩99,491 | ₩99,665 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩101,041 | ₩101,428 | ₩99,945 | ₩100,613 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,230 | ₩102,230 | ₩100,680 | ₩101,148 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,563 | ₩103,058 | ₩101,789 | ₩102,029 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩100,894 | ₩102,270 | ₩100,894 | ₩102,123 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,212 | ₩101,655 | ₩99,518 | ₩101,294 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩100,974 | ₩101,241 | ₩100,212 | ₩100,266 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,428 | ₩102,002 | ₩101,121 | ₩101,361 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,640 | ₩101,815 | ₩100,560 | ₩101,241 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,586 | ₩101,027 | ₩99,798 | ₩100,707 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩98,730 | ₩100,707 | ₩98,730 | ₩100,546 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,207 | ₩98,449 | ₩96,539 | ₩98,062 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩96,766 | ₩98,115 | ₩96,766 | ₩97,300 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩97,007 | ₩97,781 | ₩96,900 | ₩97,487 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩95,831 | ₩97,287 | ₩95,430 | ₩96,766 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩93,761 | ₩95,617 | ₩93,761 | ₩95,444 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩93,867 | ₩94,041 | ₩92,999 | ₩93,747 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,343 | ₩94,054 | ₩91,329 | ₩93,547 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩94,068 | ₩94,375 | ₩90,969 | ₩91,022 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩93,974 | ₩94,308 | ₩92,825 | ₩93,146 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,520 | ₩94,335 | ₩93,026 | ₩93,801 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,150 | ₩95,444 | ₩93,627 | ₩94,041 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩94,976 | ₩96,005 | ₩94,642 | ₩95,377 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩97,100 | ₩97,554 | ₩95,591 | ₩95,831 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩96,846 | ₩98,182 | ₩96,846 | ₩97,501 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,178 | ₩96,846 | ₩95,778 | ₩96,686 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩96,766 | ₩96,860 | ₩95,484 | ₩96,445 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,522 | ₩96,258 | ₩94,482 | ₩96,232 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,323 | ₩95,457 | ₩94,388 | ₩94,923 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,457 | ₩96,365 | ₩95,243 | ₩95,537 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,482 | ₩95,577 | ₩94,108 | ₩95,470 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,526 | ₩97,100 | ₩95,591 | ₩96,793 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,457 | ₩96,913 | ₩95,176 | ₩96,646 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,123 | ₩96,726 | ₩95,123 | ₩95,497 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩95,096 | ₩95,884 | ₩94,549 | ₩94,976 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,432 | ₩96,432 | ₩94,709 | ₩94,736 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩94,749 | ₩95,417 | ₩94,682 | ₩95,337 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,589 | ₩94,989 | ₩94,175 | ₩94,268 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,682 | ₩95,070 | ₩93,480 | ₩94,014 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,272 | ₩96,339 | ₩94,762 | ₩94,843 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩95,751 | ₩96,953 | ₩95,657 | ₩96,165 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,390 | ₩96,526 | ₩95,203 | ₩96,152 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,495 | ₩95,297 | ₩94,281 | ₩94,776 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,631 | ₩96,232 | ₩93,881 | ₩94,629 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,470 | ₩95,978 | ₩94,362 | ₩95,043 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩92,759 | ₩95,297 | ₩92,598 | ₩94,896 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,640 | ₩94,068 | ₩93,199 | ₩93,560 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩96,018 | ₩96,459 | ₩92,719 | ₩92,759 | -3.39% | 70.8만 |
|---|