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 | ₩106,530 | ₩107,131 | ₩106,116 | ₩106,997 | +0.44% | 60.8만 |
| 2026.10.08 | ₩104,848 | ₩106,850 | ₩104,794 | ₩106,717 | +1.78% | 191.3만 |
| 2026.10.07 | ₩105,916 | ₩106,129 | ₩105,302 | ₩105,355 | -0.53% | 63.4만 |
| 2026.10.06 | ₩106,864 | ₩107,344 | ₩106,063 | ₩106,383 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,211 | ₩107,331 | ₩106,063 | ₩106,597 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,156 | ₩107,237 | ₩106,156 | ₩107,064 | +0.86% | 68.9만 |
| 2026.10.01 | ₩104,768 | ₩105,569 | ₩104,114 | ₩105,515 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,183 | ₩106,463 | ₩104,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,821 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩105,836 | ₩106,303 | ₩105,328 | ₩106,076 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,502 | ₩106,223 | ₩104,648 | ₩105,555 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩105,622 | ₩106,276 | ₩105,222 | ₩105,929 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,076 | ₩106,650 | ₩105,128 | ₩105,355 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,557 | ₩107,331 | ₩106,049 | ₩106,476 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,584 | ₩107,838 | ₩106,530 | ₩106,997 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,384 | ₩107,384 | ₩105,836 | ₩106,610 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩107,865 | ₩107,865 | ₩106,703 | ₩107,157 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,319 | ₩108,586 | ₩107,357 | ₩107,865 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩108,599 | ₩108,652 | ₩106,463 | ₩107,010 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩109,841 | ₩109,881 | ₩108,599 | ₩109,226 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩109,026 | ₩110,374 | ₩108,866 | ₩110,321 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,348 | ₩110,735 | ₩108,973 | ₩109,654 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩108,706 | ₩109,961 | ₩108,038 | ₩109,507 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,067 | ₩110,134 | ₩108,973 | ₩109,080 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩111,843 | ₩111,976 | ₩110,682 | ₩110,762 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,216 | ₩112,617 | ₩111,216 | ₩112,364 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩111,750 | ₩112,377 | ₩110,321 | ₩111,603 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,336 | ₩112,030 | ₩110,374 | ₩111,229 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩112,938 | ₩113,231 | ₩110,268 | ₩110,708 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩114,807 | ₩114,807 | ₩113,405 | ₩113,658 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩115,674 | ₩116,248 | ₩114,967 | ₩115,327 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩115,981 | ₩115,981 | ₩115,047 | ₩115,341 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩116,849 | ₩117,503 | ₩116,422 | ₩116,435 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,395 | ₩116,649 | ₩115,901 | ₩116,542 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩116,569 | ₩116,889 | ₩115,167 | ₩115,915 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩115,848 | ₩116,368 | ₩115,741 | ₩116,182 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩114,887 | ₩116,128 | ₩114,807 | ₩115,167 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,461 | ₩117,076 | ₩115,407 | ₩115,594 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,435 | ₩116,876 | ₩114,980 | ₩115,047 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩116,635 | ₩117,690 | ₩116,529 | ₩116,569 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩117,837 | ₩118,157 | ₩116,595 | ₩116,729 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩116,635 | ₩117,837 | ₩116,635 | ₩117,663 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩115,794 | ₩116,542 | ₩115,407 | ₩116,075 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩115,834 | ₩116,796 | ₩115,514 | ₩116,115 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩115,941 | ₩117,209 | ₩115,901 | ₩116,021 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,167 | ₩117,196 | ₩114,913 | ₩116,449 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩115,821 | ₩115,995 | ₩114,993 | ₩115,140 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩116,729 | ₩116,929 | ₩115,501 | ₩115,834 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,474 | ₩117,396 | ₩114,927 | ₩117,276 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,273 | ₩115,114 | ₩113,819 | ₩114,646 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,258 | ₩113,779 | ₩112,711 | ₩113,325 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,553 | ₩114,807 | ₩111,803 | ₩113,311 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,314 | ₩115,474 | ₩113,699 | ₩114,486 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,302 | ₩116,742 | ₩115,274 | ₩116,101 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,184 | ₩118,277 | ₩115,567 | ₩116,382 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩117,637 | ₩119,305 | ₩116,929 | ₩117,503 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,157 | ₩119,572 | ₩117,103 | ₩117,730 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩117,730 | ₩118,104 | ₩117,116 | ₩117,410 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,211 | ₩118,544 | ₩117,276 | ₩118,211 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,439 | ₩119,759 | ₩117,583 | ₩117,824 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩119,586 | ₩120,146 | ₩118,611 | ₩119,092 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,503 | ₩120,226 | ₩117,009 | ₩120,160 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩116,983 | ₩117,784 | ₩116,262 | ₩116,876 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩117,984 | ₩117,984 | ₩116,635 | ₩116,969 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩117,650 | ₩118,518 | ₩117,476 | ₩117,530 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩117,890 | ₩118,438 | ₩117,263 | ₩117,637 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩115,808 | ₩118,318 | ₩115,808 | ₩117,717 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩115,741 | ₩116,061 | ₩114,152 | ₩115,594 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,250 | ₩117,530 | ₩116,048 | ₩116,368 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,476 | ₩118,464 | ₩116,489 | ₩116,676 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,503 | ₩118,451 | ₩116,422 | ₩117,463 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,168 | ₩117,690 | ₩115,808 | ₩116,849 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩116,876 | ₩116,876 | ₩115,527 | ₩115,808 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩116,942 | ₩117,436 | ₩116,142 | ₩116,983 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩115,768 | ₩116,729 | ₩115,447 | ₩116,382 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,179 | ₩116,809 | ₩114,179 | ₩115,661 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩112,644 | ₩114,900 | ₩112,524 | ₩113,872 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,203 | ₩113,311 | ₩111,883 | ₩112,057 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,390 | ₩114,152 | ₩111,883 | ₩112,938 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,137 | ₩113,311 | ₩111,790 | ₩112,057 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩114,726 | ₩114,860 | ₩110,975 | ₩111,229 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩115,821 | ₩116,555 | ₩114,793 | ₩114,940 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩116,836 | ₩117,316 | ₩115,140 | ₩115,487 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩115,688 | ₩115,955 | ₩114,353 | ₩115,487 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,362 | ₩115,047 | ₩111,216 | ₩114,967 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,430 | ₩113,111 | ₩111,042 | ₩111,109 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,059 | ₩115,127 | ₩112,270 | ₩114,713 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,191 | ₩114,099 | ₩112,737 | ₩113,191 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,070 | ₩113,725 | ₩112,070 | ₩112,951 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,550 | ₩113,472 | ₩112,016 | ₩112,657 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,362 | ₩112,337 | ₩111,175 | ₩111,549 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,550 | ₩113,058 | ₩111,816 | ₩112,110 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,523 | ₩113,445 | ₩110,254 | ₩113,245 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,190 | ₩113,125 | ₩111,336 | ₩111,870 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,257 | ₩112,457 | ₩110,561 | ₩112,110 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,469 | ₩113,084 | ₩111,469 | ₩112,951 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,453 | ₩110,962 | ₩109,453 | ₩110,802 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩108,999 | ₩109,347 | ₩108,412 | ₩108,732 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩108,038 | ₩109,066 | ₩107,184 | ₩108,626 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩106,757 | ₩109,333 | ₩106,236 | ₩108,746 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩106,930 | ₩107,317 | ₩105,475 | ₩106,356 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩107,010 | ₩107,998 | ₩106,543 | ₩107,251 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,410 | ₩107,197 | ₩105,769 | ₩106,890 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩105,689 | ₩107,291 | ₩104,527 | ₩107,050 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩105,662 | ₩106,276 | ₩105,181 | ₩105,448 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,490 | ₩107,010 | ₩104,955 | ₩106,129 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩107,611 | ₩107,945 | ₩106,757 | ₩106,877 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,065 | ₩108,185 | ₩107,371 | ₩107,838 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,307 | ₩109,961 | ₩107,731 | ₩107,825 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,344 | ₩109,547 | ₩107,344 | ₩108,946 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,140 | ₩105,542 | ₩104,140 | ₩105,208 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,463 | ₩106,463 | ₩103,473 | ₩103,606 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩108,826 | ₩109,120 | ₩107,758 | ₩107,865 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩106,730 | ₩108,612 | ₩106,690 | ₩108,492 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,544 | ₩108,265 | ₩106,249 | ₩106,783 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,120 | ₩109,120 | ₩107,785 | ₩107,985 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,492 | ₩109,894 | ₩108,492 | ₩108,933 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩108,973 | ₩109,347 | ₩108,078 | ₩108,599 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,292 | ₩109,720 | ₩107,705 | ₩108,933 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,308 | ₩110,615 | ₩106,890 | ₩107,090 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,214 | ₩111,122 | ₩108,813 | ₩109,640 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩108,639 | ₩110,094 | ₩108,225 | ₩110,014 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,307 | ₩110,935 | ₩108,959 | ₩109,293 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,529 | ₩107,745 | ₩105,529 | ₩107,251 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,208 | ₩105,849 | ₩104,834 | ₩105,462 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,567 | ₩105,422 | ₩103,927 | ₩105,395 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,405 | ₩103,927 | ₩102,258 | ₩103,900 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,073 | ₩104,434 | ₩103,032 | ₩103,286 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,499 | ₩104,234 | ₩102,632 | ₩104,020 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,554 | ₩105,969 | ₩103,486 | ₩103,833 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,376 | ₩101,297 | ₩99,882 | ₩100,723 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,496 | ₩101,190 | ₩99,882 | ₩101,043 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,573 | ₩101,310 | ₩98,200 | ₩100,496 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,349 | ₩101,590 | ₩100,042 | ₩100,482 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,359 | ₩99,815 | ₩96,905 | ₩99,588 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,559 | ₩97,759 | ₩96,171 | ₩96,357 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩97,706 | ₩97,759 | ₩96,451 | ₩96,771 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩98,734 | ₩99,855 | ₩98,146 | ₩98,387 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩99,762 | ₩100,549 | ₩98,907 | ₩99,748 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,186 | ₩99,882 | ₩97,839 | ₩98,867 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩99,748 | ₩100,723 | ₩98,961 | ₩98,974 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,054 | ₩99,054 | ₩96,731 | ₩97,559 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,213 | ₩99,094 | ₩97,345 | ₩98,600 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩99,708 | ₩100,095 | ₩98,774 | ₩98,867 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩99,815 | ₩101,217 | ₩99,708 | ₩100,255 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩98,774 | ₩99,615 | ₩98,360 | ₩98,921 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,266 | ₩98,827 | ₩97,225 | ₩97,799 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩99,868 | ₩100,135 | ₩97,586 | ₩97,732 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,470 | ₩101,791 | ₩100,215 | ₩101,163 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,365 | ₩103,339 | ₩101,097 | ₩101,243 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,549 | ₩102,605 | ₩98,280 | ₩102,458 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩103,753 | ₩103,753 | ₩101,404 | ₩102,058 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩107,825 | ₩108,466 | ₩104,981 | ₩105,408 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩109,627 | ₩110,134 | ₩108,532 | ₩108,933 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩107,010 | ₩109,560 | ₩105,702 | ₩108,946 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,384 | ₩109,627 | ₩106,984 | ₩109,400 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,466 | ₩109,400 | ₩108,225 | ₩109,173 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩107,972 | ₩110,241 | ₩107,891 | ₩109,760 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,399 | ₩108,439 | ₩106,770 | ₩107,384 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,583 | ₩108,145 | ₩106,583 | ₩107,838 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,093 | ₩109,360 | ₩106,503 | ₩106,810 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩107,878 | ₩110,174 | ₩107,745 | ₩110,001 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩108,839 | ₩109,066 | ₩107,905 | ₩108,185 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,211 | ₩109,333 | ₩107,171 | ₩109,213 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,144 | ₩108,252 | ₩106,930 | ₩107,865 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩105,956 | ₩107,251 | ₩105,315 | ₩106,677 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,547 | ₩110,281 | ₩104,020 | ₩105,902 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,294 | ₩110,895 | ₩108,492 | ₩108,732 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,200 | ₩110,308 | ₩109,186 | ₩109,627 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,533 | ₩109,720 | ₩108,479 | ₩109,373 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,078 | ₩110,148 | ₩107,384 | ₩109,841 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩107,918 | ₩108,639 | ₩107,317 | ₩107,678 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,583 | ₩108,372 | ₩106,249 | ₩108,078 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,275 | ₩107,331 | ₩105,248 | ₩106,463 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,311 | ₩105,248 | ₩102,151 | ₩105,235 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,191 | ₩102,885 | ₩101,417 | ₩102,218 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,577 | ₩103,259 | ₩101,390 | ₩103,139 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,351 | ₩102,739 | ₩101,110 | ₩101,150 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,405 | ₩103,219 | ₩101,884 | ₩102,138 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩102,632 | ₩102,872 | ₩102,311 | ₩102,472 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩103,700 | ₩103,873 | ₩102,405 | ₩102,618 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,274 | ₩105,088 | ₩103,313 | ₩103,700 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,218 | ₩104,834 | ₩102,218 | ₩103,940 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,138 | ₩102,418 | ₩100,789 | ₩101,470 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,381 | ₩104,741 | ₩103,580 | ₩103,860 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,593 | ₩104,567 | ₩103,459 | ₩104,541 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,273 | ₩103,980 | ₩102,498 | ₩103,192 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,219 | ₩103,927 | ₩103,032 | ₩103,419 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,393 | ₩103,873 | ₩102,765 | ₩103,833 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩104,674 | ₩104,915 | ₩103,273 | ₩104,114 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,405 | ₩104,394 | ₩101,978 | ₩103,967 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,073 | ₩104,754 | ₩102,578 | ₩102,752 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,470 | ₩103,967 | ₩101,470 | ₩103,927 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,109 | ₩102,164 | ₩99,975 | ₩101,364 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩99,922 | ₩100,870 | ₩99,308 | ₩100,549 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩99,962 | ₩99,989 | ₩99,414 | ₩99,468 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,135 | ₩100,456 | ₩99,989 | ₩100,015 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,336 | ₩100,830 | ₩99,908 | ₩100,202 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩100,643 | ₩100,763 | ₩100,416 | ₩100,643 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩100,736 | ₩101,097 | ₩100,336 | ₩100,883 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,123 | ₩101,217 | ₩100,322 | ₩100,536 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩100,669 | ₩101,270 | ₩100,669 | ₩101,190 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩100,015 | ₩100,202 | ₩99,094 | ₩100,162 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,336 | ₩101,003 | ₩99,922 | ₩100,149 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,549 | ₩100,843 | ₩99,428 | ₩99,601 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩100,976 | ₩101,364 | ₩99,882 | ₩100,549 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,164 | ₩102,164 | ₩100,616 | ₩101,083 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,498 | ₩102,992 | ₩101,724 | ₩101,964 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩100,830 | ₩102,205 | ₩100,830 | ₩102,058 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,149 | ₩101,590 | ₩99,455 | ₩101,230 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩100,910 | ₩101,177 | ₩100,149 | ₩100,202 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,364 | ₩101,938 | ₩101,056 | ₩101,297 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,576 | ₩101,751 | ₩100,496 | ₩101,177 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,522 | ₩100,963 | ₩99,735 | ₩100,643 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩98,667 | ₩100,643 | ₩98,667 | ₩100,482 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,145 | ₩98,387 | ₩96,478 | ₩97,999 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩96,705 | ₩98,053 | ₩96,705 | ₩97,238 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩96,945 | ₩97,719 | ₩96,838 | ₩97,425 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩95,770 | ₩97,225 | ₩95,370 | ₩96,705 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩93,701 | ₩95,556 | ₩93,701 | ₩95,383 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩93,808 | ₩93,981 | ₩92,940 | ₩93,687 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,285 | ₩93,995 | ₩91,271 | ₩93,487 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩94,008 | ₩94,315 | ₩90,911 | ₩90,964 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩93,914 | ₩94,248 | ₩92,766 | ₩93,087 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,461 | ₩94,275 | ₩92,967 | ₩93,741 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,089 | ₩95,383 | ₩93,567 | ₩93,981 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩94,916 | ₩95,944 | ₩94,582 | ₩95,316 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩97,038 | ₩97,492 | ₩95,530 | ₩95,770 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩96,785 | ₩98,120 | ₩96,785 | ₩97,439 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,117 | ₩96,785 | ₩95,717 | ₩96,624 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩96,705 | ₩96,798 | ₩95,423 | ₩96,384 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,462 | ₩96,197 | ₩94,422 | ₩96,171 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,263 | ₩95,396 | ₩94,328 | ₩94,862 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,396 | ₩96,304 | ₩95,183 | ₩95,476 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,422 | ₩95,516 | ₩94,048 | ₩95,410 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,464 | ₩97,038 | ₩95,530 | ₩96,731 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,396 | ₩96,851 | ₩95,116 | ₩96,584 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,063 | ₩96,664 | ₩95,063 | ₩95,436 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩95,036 | ₩95,823 | ₩94,488 | ₩94,916 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,371 | ₩96,371 | ₩94,649 | ₩94,675 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩94,689 | ₩95,356 | ₩94,622 | ₩95,276 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,529 | ₩94,929 | ₩94,115 | ₩94,208 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,622 | ₩95,009 | ₩93,421 | ₩93,954 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,211 | ₩96,277 | ₩94,702 | ₩94,782 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩95,690 | ₩96,891 | ₩95,596 | ₩96,104 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,329 | ₩96,464 | ₩95,143 | ₩96,090 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,435 | ₩95,236 | ₩94,221 | ₩94,715 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,570 | ₩96,171 | ₩93,821 | ₩94,569 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,410 | ₩95,917 | ₩94,302 | ₩94,982 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩92,700 | ₩95,236 | ₩92,539 | ₩94,836 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,581 | ₩94,008 | ₩93,140 | ₩93,501 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩95,957 | ₩96,397 | ₩92,660 | ₩92,700 | -3.39% | 70.8만 |
|---|