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 | ₩106,515 | ₩107,116 | ₩106,102 | ₩106,983 | +0.44% | 60.8만 |
| 2026.10.08 | ₩104,834 | ₩106,836 | ₩104,780 | ₩106,702 | +1.78% | 191.3만 |
| 2026.10.07 | ₩105,901 | ₩106,115 | ₩105,287 | ₩105,341 | -0.53% | 63.4만 |
| 2026.10.06 | ₩106,849 | ₩107,330 | ₩106,048 | ₩106,369 | -0.45% | 48.7만 |
| 2026.10.05 | ₩107,196 | ₩107,316 | ₩106,048 | ₩106,582 | -0.57% | 98.3만 |
| 2026.10.02 | ₩106,142 | ₩107,223 | ₩106,142 | ₩107,049 | +0.86% | 68.9만 |
| 2026.10.01 | ₩104,754 | ₩105,554 | ₩104,099 | ₩105,501 | +0.71% | 65.7만 |
| 2026.09.30 | ₩106,168 | ₩106,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,807 |
| -1.28% |
| 99.5만 |
| 2026.09.29 | ₩105,821 | ₩106,289 | ₩105,314 | ₩106,062 | +0.23% | 83.5만 |
|---|
| 2026.09.28 | ₩105,488 | ₩106,208 | ₩104,633 | ₩105,541 | +0.05% | 79.8만 |
|---|
| 2026.09.25 | ₩105,608 | ₩106,262 | ₩105,207 | ₩105,915 | +0.29% | 86.6만 |
|---|
| 2026.09.24 | ₩106,062 | ₩106,636 | ₩105,114 | ₩105,341 | -0.68% | 290.9만 |
|---|
| 2026.09.23 | ₩106,542 | ₩107,316 | ₩106,035 | ₩106,462 | -0.08% | 76만 |
|---|
| 2026.09.22 | ₩107,570 | ₩107,824 | ₩106,515 | ₩106,983 | -0.55% | 71.9만 |
|---|
| 2026.09.21 | ₩107,370 | ₩107,370 | ₩105,821 | ₩106,596 | -0.72% | 117.5만 |
|---|
| 2026.09.18 | ₩107,850 | ₩107,850 | ₩106,689 | ₩107,143 | -0.66% | 79.7만 |
|---|
| 2026.09.17 | ₩108,304 | ₩108,571 | ₩107,343 | ₩107,850 | -0.42% | 54.2만 |
|---|
| 2026.09.16 | ₩108,584 | ₩108,638 | ₩106,449 | ₩106,996 | -1.46% | 117.1만 |
|---|
| 2026.09.15 | ₩109,826 | ₩109,866 | ₩108,584 | ₩109,212 | -0.56% | 263만 |
|---|
| 2026.09.14 | ₩109,011 | ₩110,360 | ₩108,851 | ₩110,306 | +1.19% | 78.8만 |
|---|
| 2026.09.11 | ₩110,333 | ₩110,720 | ₩108,958 | ₩109,639 | -0.63% | 53.5만 |
|---|
| 2026.09.10 | ₩108,691 | ₩109,946 | ₩108,024 | ₩109,492 | +0.74% | 170.9만 |
|---|
| 2026.09.09 | ₩110,053 | ₩110,119 | ₩108,958 | ₩109,065 | -0.90% | 52.5만 |
|---|
| 2026.09.08 | ₩111,828 | ₩111,961 | ₩110,667 | ₩110,747 | -0.97% | 29.8만 |
|---|
| 2026.09.04 | ₩111,201 | ₩112,602 | ₩111,201 | ₩112,348 | +1.03% | 49.3만 |
|---|
| 2026.09.03 | ₩111,734 | ₩112,362 | ₩110,306 | ₩111,588 | -0.13% | 59.9만 |
|---|
| 2026.09.02 | ₩111,321 | ₩112,015 | ₩110,360 | ₩111,214 | -0.10% | 78.9만 |
|---|
| 2026.09.01 | ₩112,922 | ₩113,216 | ₩110,253 | ₩110,693 | -1.97% | 107.2만 |
|---|
| 2026.08.31 | ₩114,791 | ₩114,791 | ₩113,390 | ₩113,643 | -1.00% | 57.7만 |
|---|
| 2026.08.28 | ₩115,659 | ₩116,233 | ₩114,951 | ₩115,312 | -0.30% | 27.6만 |
|---|
| 2026.08.27 | ₩115,966 | ₩115,966 | ₩115,031 | ₩115,325 | -0.55% | 42.8만 |
|---|
| 2026.08.26 | ₩116,833 | ₩117,487 | ₩116,406 | ₩116,420 | -0.35% | 64.5만 |
|---|
| 2026.08.25 | ₩116,379 | ₩116,633 | ₩115,886 | ₩116,526 | +0.13% | 31.2만 |
|---|
| 2026.08.24 | ₩116,553 | ₩116,873 | ₩115,151 | ₩115,899 | -0.56% | 46.9만 |
|---|
| 2026.08.21 | ₩115,832 | ₩116,353 | ₩115,725 | ₩116,166 | +0.29% | 26.5만 |
|---|
| 2026.08.20 | ₩114,871 | ₩116,113 | ₩114,791 | ₩115,151 | +0.24% | 26.5만 |
|---|
| 2026.08.19 | ₩115,445 | ₩117,060 | ₩115,392 | ₩115,579 | +0.12% | 72.2만 |
|---|
| 2026.08.18 | ₩116,420 | ₩116,860 | ₩114,965 | ₩115,031 | -1.19% | 33.7만 |
|---|
| 2026.08.17 | ₩116,620 | ₩117,674 | ₩116,513 | ₩116,553 | -0.06% | 23.4만 |
|---|
| 2026.08.14 | ₩117,821 | ₩118,141 | ₩116,580 | ₩116,713 | -0.94% | 27.9만 |
|---|
| 2026.08.13 | ₩116,620 | ₩117,821 | ₩116,620 | ₩117,648 | +0.88% | 30.5만 |
|---|
| 2026.08.12 | ₩115,779 | ₩116,526 | ₩115,392 | ₩116,059 | +0.24% | 34.9만 |
|---|
| 2026.08.11 | ₩115,819 | ₩116,780 | ₩115,499 | ₩116,099 | +0.24% | 24.2만 |
|---|
| 2026.08.10 | ₩115,926 | ₩117,194 | ₩115,886 | ₩116,006 | +0.07% | 37.4만 |
|---|
| 2026.08.07 | ₩115,151 | ₩117,180 | ₩114,898 | ₩116,433 | +1.11% | 29.5만 |
|---|
| 2026.08.06 | ₩115,806 | ₩115,979 | ₩114,978 | ₩115,125 | -0.59% | 55.4만 |
|---|
| 2026.08.05 | ₩116,713 | ₩116,913 | ₩115,485 | ₩115,819 | -0.77% | 37.1만 |
|---|
| 2026.08.04 | ₩115,458 | ₩117,381 | ₩114,911 | ₩117,260 | +1.56% | 50만 |
|---|
| 2026.08.03 | ₩114,257 | ₩115,098 | ₩113,803 | ₩114,631 | +0.33% | 53.8만 |
|---|
| 2026.07.31 | ₩113,243 | ₩113,763 | ₩112,695 | ₩113,309 | +0.06% | 66.9만 |
|---|
| 2026.07.30 | ₩114,537 | ₩114,791 | ₩111,788 | ₩113,296 | -1.08% | 106.4만 |
|---|
| 2026.07.29 | ₩115,298 | ₩115,458 | ₩113,683 | ₩114,471 | -0.72% | 65.1만 |
|---|
| 2026.07.28 | ₩116,286 | ₩116,727 | ₩115,258 | ₩116,086 | -0.17% | 35.8만 |
|---|
| 2026.07.27 | ₩118,168 | ₩118,262 | ₩115,552 | ₩116,366 | -1.52% | 100.7만 |
|---|
| 2026.07.24 | ₩117,621 | ₩119,289 | ₩116,913 | ₩117,487 | -0.11% | 138만 |
|---|
| 2026.07.23 | ₩118,141 | ₩119,556 | ₩117,087 | ₩117,714 | -0.36% | 66.4만 |
|---|
| 2026.07.22 | ₩117,714 | ₩118,088 | ₩117,100 | ₩117,394 | -0.27% | 57.6만 |
|---|
| 2026.07.21 | ₩118,195 | ₩118,528 | ₩117,260 | ₩118,195 | 0.00% | 29.5만 |
|---|
| 2026.07.20 | ₩119,423 | ₩119,743 | ₩117,567 | ₩117,808 | -1.35% | 45.8만 |
|---|
| 2026.07.17 | ₩119,570 | ₩120,130 | ₩118,595 | ₩119,076 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩117,487 | ₩120,210 | ₩116,993 | ₩120,144 | +2.26% | 74.7만 |
|---|
| 2026.07.15 | ₩116,967 | ₩117,768 | ₩116,246 | ₩116,860 | -0.09% | 72.4만 |
|---|
| 2026.07.14 | ₩117,968 | ₩117,968 | ₩116,620 | ₩116,953 | -0.86% | 37.6만 |
|---|
| 2026.07.13 | ₩117,634 | ₩118,502 | ₩117,461 | ₩117,514 | -0.10% | 81.8만 |
|---|
| 2026.07.10 | ₩117,874 | ₩118,422 | ₩117,247 | ₩117,621 | -0.22% | 58.9만 |
|---|
| 2026.07.09 | ₩115,792 | ₩118,302 | ₩115,792 | ₩117,701 | +1.65% | 53.5만 |
|---|
| 2026.07.08 | ₩115,725 | ₩116,046 | ₩114,137 | ₩115,579 | -0.13% | 96.5만 |
|---|
| 2026.07.07 | ₩117,234 | ₩117,514 | ₩116,032 | ₩116,353 | -0.75% | 48.9만 |
|---|
| 2026.07.06 | ₩117,461 | ₩118,448 | ₩116,473 | ₩116,660 | -0.68% | 49.5만 |
|---|
| 2026.07.02 | ₩117,487 | ₩118,435 | ₩116,406 | ₩117,447 | -0.03% | 33.8만 |
|---|
| 2026.07.01 | ₩116,153 | ₩117,674 | ₩115,792 | ₩116,833 | +0.59% | 42.9만 |
|---|
| 2026.06.30 | ₩116,860 | ₩116,860 | ₩115,512 | ₩115,792 | -0.91% | 47.6만 |
|---|
| 2026.06.29 | ₩116,927 | ₩117,421 | ₩116,126 | ₩116,967 | +0.03% | 47.5만 |
|---|
| 2026.06.26 | ₩115,752 | ₩116,713 | ₩115,432 | ₩116,366 | +0.53% | 104.9만 |
|---|
| 2026.06.25 | ₩114,164 | ₩116,793 | ₩114,164 | ₩115,645 | +1.30% | 75.9만 |
|---|
| 2026.06.24 | ₩112,629 | ₩114,885 | ₩112,509 | ₩113,857 | +1.09% | 416.7만 |
|---|
| 2026.06.23 | ₩112,188 | ₩113,296 | ₩111,868 | ₩112,041 | -0.13% | 38.5만 |
|---|
| 2026.06.22 | ₩112,375 | ₩114,137 | ₩111,868 | ₩112,922 | +0.49% | 48.4만 |
|---|
| 2026.06.18 | ₩112,122 | ₩113,296 | ₩111,774 | ₩112,041 | -0.07% | 89.2만 |
|---|
| 2026.06.17 | ₩114,711 | ₩114,844 | ₩110,960 | ₩111,214 | -3.05% | 141.8만 |
|---|
| 2026.06.16 | ₩115,806 | ₩116,540 | ₩114,778 | ₩114,925 | -0.76% | 52.1만 |
|---|
| 2026.06.15 | ₩116,820 | ₩117,300 | ₩115,125 | ₩115,472 | -1.15% | 96.5만 |
|---|
| 2026.06.12 | ₩115,672 | ₩115,939 | ₩114,337 | ₩115,472 | -0.17% | 45.1만 |
|---|
| 2026.06.11 | ₩111,347 | ₩115,031 | ₩111,201 | ₩114,951 | +3.24% | 75.6만 |
|---|
| 2026.06.10 | ₩112,415 | ₩113,096 | ₩111,027 | ₩111,094 | -1.18% | 111.3만 |
|---|
| 2026.06.09 | ₩114,044 | ₩115,111 | ₩112,255 | ₩114,698 | +0.57% | 105.6만 |
|---|
| 2026.06.08 | ₩113,176 | ₩114,084 | ₩112,722 | ₩113,176 | 0.00% | 39.8만 |
|---|
| 2026.06.05 | ₩112,055 | ₩113,710 | ₩112,055 | ₩112,936 | +0.79% | 42.4만 |
|---|
| 2026.06.04 | ₩112,535 | ₩113,456 | ₩112,001 | ₩112,642 | +0.09% | 42.6만 |
|---|
| 2026.06.03 | ₩111,347 | ₩112,322 | ₩111,160 | ₩111,534 | +0.17% | 41.5만 |
|---|
| 2026.06.02 | ₩112,535 | ₩113,043 | ₩111,801 | ₩112,095 | -0.39% | 30.5만 |
|---|
| 2026.06.01 | ₩111,508 | ₩113,430 | ₩110,239 | ₩113,229 | +1.54% | 37.1만 |
|---|
| 2026.05.29 | ₩112,175 | ₩113,109 | ₩111,321 | ₩111,855 | -0.29% | 75.8만 |
|---|
| 2026.05.28 | ₩112,242 | ₩112,442 | ₩110,546 | ₩112,095 | -0.13% | 46.3만 |
|---|
| 2026.05.27 | ₩111,454 | ₩113,069 | ₩111,454 | ₩112,936 | +1.33% | 62.2만 |
|---|
| 2026.05.26 | ₩109,439 | ₩110,947 | ₩109,439 | ₩110,787 | +1.23% | 135.3만 |
|---|
| 2026.05.22 | ₩108,985 | ₩109,332 | ₩108,397 | ₩108,718 | -0.24% | 38.5만 |
|---|
| 2026.05.21 | ₩108,024 | ₩109,052 | ₩107,169 | ₩108,611 | +0.54% | 34.7만 |
|---|
| 2026.05.20 | ₩106,742 | ₩109,318 | ₩106,222 | ₩108,731 | +1.86% | 59.1만 |
|---|
| 2026.05.19 | ₩106,916 | ₩107,303 | ₩105,461 | ₩106,342 | -0.54% | 45.2만 |
|---|
| 2026.05.18 | ₩106,996 | ₩107,984 | ₩106,529 | ₩107,236 | +0.22% | 28.1만 |
|---|
| 2026.05.15 | ₩106,395 | ₩107,183 | ₩105,755 | ₩106,876 | +0.45% | 55.2만 |
|---|
| 2026.05.14 | ₩105,675 | ₩107,276 | ₩104,513 | ₩107,036 | +1.29% | 121만 |
|---|
| 2026.05.13 | ₩105,648 | ₩106,262 | ₩105,167 | ₩105,434 | -0.20% | 81.3만 |
|---|
| 2026.05.12 | ₩106,475 | ₩106,996 | ₩104,940 | ₩106,115 | -0.34% | 54.4만 |
|---|
| 2026.05.11 | ₩107,597 | ₩107,930 | ₩106,742 | ₩106,862 | -0.68% | 27.3만 |
|---|
| 2026.05.08 | ₩108,050 | ₩108,171 | ₩107,356 | ₩107,824 | -0.21% | 35.9만 |
|---|
| 2026.05.07 | ₩109,292 | ₩109,946 | ₩107,717 | ₩107,810 | -1.36% | 50.1만 |
|---|
| 2026.05.06 | ₩107,330 | ₩109,532 | ₩107,330 | ₩108,931 | +1.49% | 168.9만 |
|---|
| 2026.05.05 | ₩104,126 | ₩105,528 | ₩104,126 | ₩105,194 | +1.03% | 41.8만 |
|---|
| 2026.05.04 | ₩106,449 | ₩106,449 | ₩103,459 | ₩103,592 | -2.68% | 89.2만 |
|---|
| 2026.05.01 | ₩108,811 | ₩109,105 | ₩107,743 | ₩107,850 | -0.88% | 52만 |
|---|
| 2026.04.30 | ₩106,716 | ₩108,598 | ₩106,676 | ₩108,478 | +1.65% | 63.4만 |
|---|
| 2026.04.29 | ₩107,530 | ₩108,251 | ₩106,235 | ₩106,769 | -0.71% | 72.6만 |
|---|
| 2026.04.28 | ₩109,105 | ₩109,105 | ₩107,770 | ₩107,970 | -1.04% | 77.5만 |
|---|
| 2026.04.27 | ₩108,478 | ₩109,879 | ₩108,478 | ₩108,918 | +0.41% | 58.9만 |
|---|
| 2026.04.24 | ₩108,958 | ₩109,332 | ₩108,064 | ₩108,584 | -0.34% | 154.7만 |
|---|
| 2026.04.23 | ₩108,277 | ₩109,706 | ₩107,690 | ₩108,918 | +0.59% | 250만 |
|---|
| 2026.04.22 | ₩110,293 | ₩110,600 | ₩106,876 | ₩107,076 | -2.92% | 99.5만 |
|---|
| 2026.04.21 | ₩110,199 | ₩111,107 | ₩108,798 | ₩109,625 | -0.52% | 63.4만 |
|---|
| 2026.04.20 | ₩108,624 | ₩110,079 | ₩108,211 | ₩109,999 | +1.27% | 29만 |
|---|
| 2026.04.17 | ₩109,292 | ₩110,920 | ₩108,945 | ₩109,278 | -0.01% | 47.8만 |
|---|
| 2026.04.16 | ₩105,514 | ₩107,730 | ₩105,514 | ₩107,236 | +1.63% | 71.9만 |
|---|
| 2026.04.15 | ₩105,194 | ₩105,835 | ₩104,820 | ₩105,448 | +0.24% | 47.5만 |
|---|
| 2026.04.14 | ₩104,553 | ₩105,408 | ₩103,913 | ₩105,381 | +0.79% | 48.1만 |
|---|
| 2026.04.13 | ₩102,391 | ₩103,913 | ₩102,244 | ₩103,886 | +1.46% | 53.6만 |
|---|
| 2026.04.10 | ₩104,059 | ₩104,420 | ₩103,018 | ₩103,272 | -0.76% | 49.7만 |
|---|
| 2026.04.09 | ₩103,485 | ₩104,220 | ₩102,618 | ₩104,006 | +0.50% | 61.6만 |
|---|
| 2026.04.08 | ₩104,540 | ₩105,955 | ₩103,472 | ₩103,819 | -0.69% | 75만 |
|---|
| 2026.04.07 | ₩100,362 | ₩101,283 | ₩99,868 | ₩100,709 | +0.35% | 67만 |
|---|
| 2026.04.06 | ₩100,482 | ₩101,176 | ₩99,868 | ₩101,030 | +0.54% | 98.4만 |
|---|
| 2026.04.02 | ₩98,560 | ₩101,296 | ₩98,186 | ₩100,482 | +1.95% | 850.7만 |
|---|
| 2026.04.01 | ₩100,335 | ₩101,577 | ₩100,028 | ₩100,469 | +0.13% | 407.8만 |
|---|
| 2026.03.31 | ₩97,346 | ₩99,801 | ₩96,892 | ₩99,575 | +2.29% | 158.7만 |
|---|
| 2026.03.30 | ₩97,546 | ₩97,746 | ₩96,158 | ₩96,344 | -1.23% | 38.5만 |
|---|
| 2026.03.27 | ₩97,693 | ₩97,746 | ₩96,438 | ₩96,758 | -0.96% | 31.8만 |
|---|
| 2026.03.26 | ₩98,720 | ₩99,842 | ₩98,133 | ₩98,373 | -0.35% | 44.1만 |
|---|
| 2026.03.25 | ₩99,748 | ₩100,536 | ₩98,894 | ₩99,735 | -0.01% | 50.2만 |
|---|
| 2026.03.24 | ₩98,173 | ₩99,868 | ₩97,826 | ₩98,854 | +0.69% | 59.4만 |
|---|
| 2026.03.23 | ₩99,735 | ₩100,709 | ₩98,947 | ₩98,961 | -0.78% | 98.3만 |
|---|
| 2026.03.20 | ₩99,041 | ₩99,041 | ₩96,718 | ₩97,546 | -1.51% | 77.5만 |
|---|
| 2026.03.19 | ₩98,200 | ₩99,081 | ₩97,332 | ₩98,587 | +0.39% | 58.2만 |
|---|
| 2026.03.18 | ₩99,695 | ₩100,082 | ₩98,760 | ₩98,854 | -0.84% | 70.3만 |
|---|
| 2026.03.17 | ₩99,801 | ₩101,203 | ₩99,695 | ₩100,242 | +0.44% | 51.6만 |
|---|
| 2026.03.16 | ₩98,760 | ₩99,601 | ₩98,347 | ₩98,907 | +0.15% | 35.8만 |
|---|
| 2026.03.13 | ₩98,253 | ₩98,814 | ₩97,212 | ₩97,786 | -0.48% | 44.9만 |
|---|
| 2026.03.12 | ₩99,855 | ₩100,122 | ₩97,572 | ₩97,719 | -2.14% | 189.3만 |
|---|
| 2026.03.11 | ₩101,457 | ₩101,777 | ₩100,202 | ₩101,150 | -0.30% | 44.2만 |
|---|
| 2026.03.10 | ₩102,351 | ₩103,325 | ₩101,083 | ₩101,230 | -1.10% | 68.5만 |
|---|
| 2026.03.09 | ₩100,536 | ₩102,591 | ₩98,267 | ₩102,444 | +1.90% | 86.8만 |
|---|
| 2026.03.06 | ₩103,739 | ₩103,739 | ₩101,390 | ₩102,044 | -1.63% | 264.3만 |
|---|
| 2026.03.05 | ₩107,810 | ₩108,451 | ₩104,967 | ₩105,394 | -2.24% | 68.5만 |
|---|
| 2026.03.04 | ₩109,612 | ₩110,119 | ₩108,518 | ₩108,918 | -0.63% | 31.6만 |
|---|
| 2026.03.03 | ₩106,996 | ₩109,545 | ₩105,688 | ₩108,931 | +1.81% | 84.7만 |
|---|
| 2026.03.02 | ₩107,370 | ₩109,612 | ₩106,969 | ₩109,385 | +1.88% | 110만 |
|---|
| 2026.02.27 | ₩108,451 | ₩109,385 | ₩108,211 | ₩109,158 | +0.65% | 46.1만 |
|---|
| 2026.02.26 | ₩107,957 | ₩110,226 | ₩107,877 | ₩109,746 | +1.66% | 62.4만 |
|---|
| 2026.02.25 | ₩108,384 | ₩108,424 | ₩106,756 | ₩107,370 | -0.94% | 32.7만 |
|---|
| 2026.02.24 | ₩106,569 | ₩108,131 | ₩106,569 | ₩107,824 | +1.18% | 27.5만 |
|---|
| 2026.02.23 | ₩109,078 | ₩109,345 | ₩106,489 | ₩106,796 | -2.09% | 36.5만 |
|---|
| 2026.02.20 | ₩107,864 | ₩110,159 | ₩107,730 | ₩109,986 | +1.97% | 67.5만 |
|---|
| 2026.02.19 | ₩108,825 | ₩109,052 | ₩107,890 | ₩108,171 | -0.60% | 35.5만 |
|---|
| 2026.02.18 | ₩107,196 | ₩109,318 | ₩107,156 | ₩109,198 | +1.87% | 57.7만 |
|---|
| 2026.02.17 | ₩107,129 | ₩108,237 | ₩106,916 | ₩107,850 | +0.67% | 32.3만 |
|---|
| 2026.02.13 | ₩105,941 | ₩107,236 | ₩105,301 | ₩106,662 | +0.68% | 55.4만 |
|---|
| 2026.02.12 | ₩109,532 | ₩110,266 | ₩104,006 | ₩105,888 | -3.33% | 191.4만 |
|---|
| 2026.02.11 | ₩110,280 | ₩110,880 | ₩108,478 | ₩108,718 | -1.42% | 68.6만 |
|---|
| 2026.02.10 | ₩109,185 | ₩110,293 | ₩109,172 | ₩109,612 | +0.39% | 56.3만 |
|---|
| 2026.02.09 | ₩109,519 | ₩109,706 | ₩108,464 | ₩109,359 | -0.15% | 46만 |
|---|
| 2026.02.06 | ₩108,064 | ₩110,133 | ₩107,370 | ₩109,826 | +1.63% | 63.3만 |
|---|
| 2026.02.05 | ₩107,904 | ₩108,624 | ₩107,303 | ₩107,663 | -0.22% | 79.6만 |
|---|
| 2026.02.04 | ₩106,569 | ₩108,357 | ₩106,235 | ₩108,064 | +1.40% | 114.4만 |
|---|
| 2026.02.03 | ₩105,261 | ₩107,316 | ₩105,234 | ₩106,449 | +1.13% | 262.6만 |
|---|
| 2026.02.02 | ₩102,298 | ₩105,234 | ₩102,137 | ₩105,221 | +2.86% | 196.5만 |
|---|
| 2026.01.30 | ₩102,177 | ₩102,871 | ₩101,403 | ₩102,204 | +0.03% | 26.6만 |
|---|
| 2026.01.29 | ₩101,563 | ₩103,245 | ₩101,377 | ₩103,125 | +1.54% | 52.2만 |
|---|
| 2026.01.28 | ₩102,338 | ₩102,725 | ₩101,096 | ₩101,136 | -1.17% | 33.6만 |
|---|
| 2026.01.27 | ₩102,391 | ₩103,205 | ₩101,870 | ₩102,124 | -0.26% | 43.1만 |
|---|
| 2026.01.26 | ₩102,618 | ₩102,858 | ₩102,298 | ₩102,458 | -0.16% | 26.4만 |
|---|
| 2026.01.23 | ₩103,686 | ₩103,859 | ₩102,391 | ₩102,605 | -1.04% | 33.1만 |
|---|
| 2026.01.22 | ₩104,260 | ₩105,074 | ₩103,299 | ₩103,686 | -0.55% | 55.9만 |
|---|
| 2026.01.21 | ₩102,204 | ₩104,820 | ₩102,204 | ₩103,926 | +1.68% | 85.3만 |
|---|
| 2026.01.20 | ₩102,124 | ₩102,404 | ₩100,776 | ₩101,457 | -0.65% | 77.6만 |
|---|
| 2026.01.16 | ₩104,366 | ₩104,727 | ₩103,566 | ₩103,846 | -0.50% | 33.5만 |
|---|
| 2026.01.15 | ₩103,579 | ₩104,553 | ₩103,445 | ₩104,527 | +0.91% | 22.8만 |
|---|
| 2026.01.14 | ₩103,259 | ₩103,966 | ₩102,484 | ₩103,178 | -0.08% | 55.5만 |
|---|
| 2026.01.13 | ₩103,205 | ₩103,913 | ₩103,018 | ₩103,405 | +0.19% | 65.8만 |
|---|
| 2026.01.12 | ₩103,379 | ₩103,859 | ₩102,751 | ₩103,819 | +0.43% | 206.4만 |
|---|
| 2026.01.09 | ₩104,660 | ₩104,900 | ₩103,259 | ₩104,099 | -0.54% | 58.8만 |
|---|
| 2026.01.08 | ₩102,391 | ₩104,380 | ₩101,964 | ₩103,953 | +1.53% | 64.5만 |
|---|
| 2026.01.07 | ₩104,059 | ₩104,740 | ₩102,564 | ₩102,738 | -1.27% | 30.7만 |
|---|
| 2026.01.06 | ₩101,457 | ₩103,953 | ₩101,457 | ₩103,913 | +2.42% | 60.5만 |
|---|
| 2026.01.05 | ₩100,095 | ₩102,151 | ₩99,962 | ₩101,350 | +1.25% | 58만 |
|---|
| 2026.01.02 | ₩99,908 | ₩100,856 | ₩99,294 | ₩100,536 | +0.63% | 26.1만 |
|---|
| 2025.12.31 | ₩99,948 | ₩99,975 | ₩99,401 | ₩99,454 | -0.49% | 16.3만 |
|---|
| 2025.12.30 | ₩100,122 | ₩100,442 | ₩99,975 | ₩100,002 | -0.12% | 7.7만 |
|---|
| 2025.12.29 | ₩100,322 | ₩100,816 | ₩99,895 | ₩100,189 | -0.13% | 18만 |
|---|
| 2025.12.26 | ₩100,629 | ₩100,749 | ₩100,402 | ₩100,629 | 0.00% | 10.7만 |
|---|
| 2025.12.24 | ₩100,722 | ₩101,083 | ₩100,322 | ₩100,869 | +0.15% | 8.1만 |
|---|
| 2025.12.23 | ₩101,110 | ₩101,203 | ₩100,309 | ₩100,522 | -0.58% | 20.8만 |
|---|
| 2025.12.22 | ₩100,656 | ₩101,256 | ₩100,656 | ₩101,176 | +0.52% | 42.6만 |
|---|
| 2025.12.19 | ₩100,002 | ₩100,189 | ₩99,081 | ₩100,149 | +0.15% | 92.2만 |
|---|
| 2025.12.18 | ₩100,322 | ₩100,989 | ₩99,908 | ₩100,135 | -0.19% | 32.7만 |
|---|
| 2025.12.17 | ₩100,536 | ₩100,829 | ₩99,414 | ₩99,588 | -0.94% | 27만 |
|---|
| 2025.12.16 | ₩100,963 | ₩101,350 | ₩99,868 | ₩100,536 | -0.42% | 58.1만 |
|---|
| 2025.12.15 | ₩102,151 | ₩102,151 | ₩100,602 | ₩101,070 | -1.06% | 96.6만 |
|---|
| 2025.12.12 | ₩102,484 | ₩102,978 | ₩101,710 | ₩101,950 | -0.52% | 81.1만 |
|---|
| 2025.12.11 | ₩100,816 | ₩102,191 | ₩100,816 | ₩102,044 | +1.22% | 74.8만 |
|---|
| 2025.12.10 | ₩100,135 | ₩101,577 | ₩99,441 | ₩101,216 | +1.08% | 41.3만 |
|---|
| 2025.12.09 | ₩100,896 | ₩101,163 | ₩100,135 | ₩100,189 | -0.70% | 51.4만 |
|---|
| 2025.12.08 | ₩101,350 | ₩101,924 | ₩101,043 | ₩101,283 | -0.07% | 38.8만 |
|---|
| 2025.12.05 | ₩100,562 | ₩101,737 | ₩100,482 | ₩101,163 | +0.60% | 54.2만 |
|---|
| 2025.12.04 | ₩100,509 | ₩100,949 | ₩99,721 | ₩100,629 | +0.12% | 140.9만 |
|---|
| 2025.12.03 | ₩98,654 | ₩100,629 | ₩98,654 | ₩100,469 | +1.84% | 77.3만 |
|---|
| 2025.12.02 | ₩97,132 | ₩98,373 | ₩96,465 | ₩97,986 | +0.88% | 58.1만 |
|---|
| 2025.12.01 | ₩96,691 | ₩98,040 | ₩96,691 | ₩97,225 | +0.55% | 47만 |
|---|
| 2025.11.28 | ₩96,932 | ₩97,706 | ₩96,825 | ₩97,412 | +0.50% | 31만 |
|---|
| 2025.11.26 | ₩95,757 | ₩97,212 | ₩95,357 | ₩96,691 | +0.98% | 91.1만 |
|---|
| 2025.11.25 | ₩93,688 | ₩95,544 | ₩93,688 | ₩95,370 | +1.80% | 31.8만 |
|---|
| 2025.11.24 | ₩93,795 | ₩93,969 | ₩92,927 | ₩93,675 | -0.13% | 22.6만 |
|---|
| 2025.11.21 | ₩91,272 | ₩93,982 | ₩91,259 | ₩93,475 | +2.41% | 65.1만 |
|---|
| 2025.11.20 | ₩93,995 | ₩94,302 | ₩90,899 | ₩90,952 | -3.24% | 212.5만 |
|---|
| 2025.11.19 | ₩93,902 | ₩94,235 | ₩92,754 | ₩93,074 | -0.88% | 41.7만 |
|---|
| 2025.11.18 | ₩93,448 | ₩94,262 | ₩92,954 | ₩93,728 | +0.30% | 30.3만 |
|---|
| 2025.11.17 | ₩95,076 | ₩95,370 | ₩93,555 | ₩93,969 | -1.17% | 37.6만 |
|---|
| 2025.11.14 | ₩94,903 | ₩95,931 | ₩94,569 | ₩95,303 | +0.42% | 33.7만 |
|---|
| 2025.11.13 | ₩97,025 | ₩97,479 | ₩95,517 | ₩95,757 | -1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩96,772 | ₩98,106 | ₩96,772 | ₩97,426 | +0.68% | 55.7만 |
|---|
| 2025.11.11 | ₩96,104 | ₩96,772 | ₩95,704 | ₩96,611 | +0.53% | 48.8만 |
|---|
| 2025.11.10 | ₩96,691 | ₩96,785 | ₩95,410 | ₩96,371 | -0.33% | 31.5만 |
|---|
| 2025.11.07 | ₩94,449 | ₩96,184 | ₩94,409 | ₩96,158 | +1.81% | 47.4만 |
|---|
| 2025.11.06 | ₩95,250 | ₩95,383 | ₩94,316 | ₩94,849 | -0.42% | 75.3만 |
|---|
| 2025.11.05 | ₩95,383 | ₩96,291 | ₩95,170 | ₩95,463 | +0.08% | 56.3만 |
|---|
| 2025.11.04 | ₩94,409 | ₩95,504 | ₩94,035 | ₩95,397 | +1.05% | 165.2만 |
|---|
| 2025.11.03 | ₩96,451 | ₩97,025 | ₩95,517 | ₩96,718 | +0.28% | 81.1만 |
|---|
| 2025.10.31 | ₩95,383 | ₩96,838 | ₩95,103 | ₩96,571 | +1.25% | 37.8만 |
|---|
| 2025.10.30 | ₩95,050 | ₩96,651 | ₩95,050 | ₩95,423 | +0.39% | 44.9만 |
|---|
| 2025.10.29 | ₩95,023 | ₩95,811 | ₩94,476 | ₩94,903 | -0.13% | 52.1만 |
|---|
| 2025.10.28 | ₩96,358 | ₩96,358 | ₩94,636 | ₩94,663 | -1.76% | 55.4만 |
|---|
| 2025.10.27 | ₩94,676 | ₩95,343 | ₩94,609 | ₩95,263 | +0.62% | 42.2만 |
|---|
| 2025.10.24 | ₩94,516 | ₩94,916 | ₩94,102 | ₩94,195 | -0.34% | 43.3만 |
|---|
| 2025.10.23 | ₩94,609 | ₩94,996 | ₩93,408 | ₩93,942 | -0.71% | 68.4만 |
|---|
| 2025.10.22 | ₩96,198 | ₩96,264 | ₩94,689 | ₩94,769 | -1.48% | 24.8만 |
|---|
| 2025.10.21 | ₩95,677 | ₩96,878 | ₩95,584 | ₩96,091 | +0.43% | 47.5만 |
|---|
| 2025.10.20 | ₩95,317 | ₩96,451 | ₩95,130 | ₩96,077 | +0.80% | 230.6만 |
|---|
| 2025.10.17 | ₩94,422 | ₩95,223 | ₩94,209 | ₩94,703 | +0.30% | 45.7만 |
|---|
| 2025.10.16 | ₩95,557 | ₩96,158 | ₩93,808 | ₩94,556 | -1.05% | 37.8만 |
|---|
| 2025.10.15 | ₩95,397 | ₩95,904 | ₩94,289 | ₩94,970 | -0.45% | 51.5만 |
|---|
| 2025.10.14 | ₩92,687 | ₩95,223 | ₩92,527 | ₩94,823 | +2.30% | 12.3만 |
|---|
| 2025.10.13 | ₩93,568 | ₩93,995 | ₩93,128 | ₩93,488 | -0.09% | 30.6만 |
|---|
| 2025.10.10 | ₩95,944 | ₩96,384 | ₩92,647 | ₩92,687 | -3.39% | 70.8만 |
|---|