시장 데이터를 불러오는 중
전체 종목
iShares MSCI Global Select Metals & Mining Producers Fund 과거 주가
iShares MSCI Global Select Metals & Mining Producers Fund · PICK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Global Select Metals & Mining Producers Fund · PICK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,100 | ₩81,128 | ₩80,073 | ₩80,954 | +1.07% | 27.6만 |
| 2026.10.08 | ₩78,966 | ₩79,660 | ₩78,458 | ₩79,112 | +0.19% | 57.4만 |
| 2026.10.07 | ₩80,434 | ₩80,434 | ₩79,326 | ₩79,646 | -0.98% | 61.4만 |
| 2026.10.06 | ₩82,169 | ₩82,169 | ₩81,008 | ₩81,582 | -0.71% | 28.8만 |
| 2026.10.05 | ₩81,155 | ₩82,209 | ₩80,754 | ₩81,742 | +0.72% | 38.1만 |
| 2026.10.02 | ₩80,554 | ₩81,101 | ₩79,953 | ₩80,754 | +0.25% | 84.9만 |
| 2026.10.01 | ₩78,952 | ₩79,473 | ₩78,285 | ₩79,219 | +0.34% | 84.9만 |
| 2026.09.30 | ₩80,634 | ₩81,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,033 |
| -0.74% |
| 165.9만 |
| 2026.09.29 | ₩80,687 | ₩81,181 | ₩79,713 | ₩80,020 | -0.83% | 78.8만 |
|---|
| 2026.09.28 | ₩80,234 | ₩81,075 | ₩79,459 | ₩80,541 | +0.38% | 49.9만 |
|---|
| 2026.09.25 | ₩81,502 | ₩81,822 | ₩80,727 | ₩81,608 | +0.13% | 27.9만 |
|---|
| 2026.09.24 | ₩80,928 | ₩81,608 | ₩80,594 | ₩81,155 | +0.28% | 53만 |
|---|
| 2026.09.23 | ₩82,810 | ₩82,810 | ₩81,315 | ₩81,862 | -1.14% | 51.7만 |
|---|
| 2026.09.22 | ₩82,569 | ₩83,984 | ₩82,503 | ₩83,651 | +1.31% | 54.4만 |
|---|
| 2026.09.21 | ₩82,917 | ₩83,504 | ₩81,915 | ₩82,383 | -0.64% | 51.6만 |
|---|
| 2026.09.18 | ₩82,970 | ₩82,983 | ₩81,809 | ₩82,489 | -0.58% | 46.1만 |
|---|
| 2026.09.17 | ₩82,970 | ₩83,517 | ₩82,636 | ₩83,197 | +0.27% | 71.8만 |
|---|
| 2026.09.16 | ₩82,596 | ₩82,876 | ₩80,447 | ₩81,355 | -1.50% | 40.6만 |
|---|
| 2026.09.15 | ₩81,915 | ₩82,276 | ₩81,288 | ₩81,996 | +0.10% | 37.1만 |
|---|
| 2026.09.14 | ₩82,142 | ₩82,930 | ₩81,475 | ₩82,276 | +0.16% | 55.1만 |
|---|
| 2026.09.11 | ₩85,626 | ₩85,626 | ₩84,291 | ₩84,558 | -1.25% | 50.8만 |
|---|
| 2026.09.10 | ₩84,759 | ₩85,479 | ₩84,145 | ₩84,438 | -0.38% | 47.2만 |
|---|
| 2026.09.09 | ₩89,030 | ₩89,564 | ₩88,082 | ₩88,589 | -0.49% | 74만 |
|---|
| 2026.09.08 | ₩88,709 | ₩89,404 | ₩87,975 | ₩88,269 | -0.50% | 59만 |
|---|
| 2026.09.04 | ₩86,294 | ₩87,174 | ₩86,280 | ₩86,841 | +0.63% | 23.7만 |
|---|
| 2026.09.03 | ₩88,256 | ₩88,256 | ₩86,467 | ₩87,001 | -1.42% | 35.3만 |
|---|
| 2026.09.02 | ₩85,693 | ₩87,321 | ₩85,693 | ₩86,601 | +1.06% | 41.6만 |
|---|
| 2026.09.01 | ₩86,467 | ₩87,188 | ₩85,533 | ₩85,586 | -1.02% | 28.6만 |
|---|
| 2026.08.31 | ₩88,002 | ₩88,322 | ₩86,721 | ₩87,028 | -1.11% | 57.9만 |
|---|
| 2026.08.28 | ₩89,617 | ₩89,617 | ₩87,428 | ₩87,775 | -2.06% | 96.6만 |
|---|
| 2026.08.27 | ₩88,309 | ₩89,150 | ₩87,882 | ₩88,976 | +0.76% | 97.1만 |
|---|
| 2026.08.26 | ₩89,177 | ₩89,484 | ₩88,469 | ₩88,643 | -0.60% | 149.2만 |
|---|
| 2026.08.25 | ₩87,668 | ₩89,417 | ₩87,562 | ₩89,350 | +1.92% | 90.8만 |
|---|
| 2026.08.24 | ₩88,242 | ₩88,870 | ₩87,361 | ₩87,922 | -0.36% | 87.4만 |
|---|
| 2026.08.21 | ₩86,173 | ₩87,949 | ₩86,173 | ₩87,695 | +1.77% | 101.5만 |
|---|
| 2026.08.20 | ₩83,490 | ₩84,919 | ₩83,077 | ₩84,839 | +1.61% | 74.6만 |
|---|
| 2026.08.19 | ₩84,198 | ₩85,319 | ₩83,370 | ₩84,398 | +0.24% | 67.8만 |
|---|
| 2026.08.18 | ₩83,624 | ₩83,771 | ₩82,343 | ₩82,583 | -1.25% | 41.8만 |
|---|
| 2026.08.17 | ₩83,531 | ₩84,198 | ₩83,237 | ₩84,158 | +0.75% | 28.5만 |
|---|
| 2026.08.14 | ₩82,850 | ₩83,544 | ₩82,596 | ₩82,810 | -0.05% | 59.1만 |
|---|
| 2026.08.13 | ₩84,291 | ₩84,291 | ₩82,930 | ₩83,063 | -1.46% | 49.1만 |
|---|
| 2026.08.12 | ₩86,080 | ₩86,307 | ₩84,932 | ₩84,985 | -1.27% | 40.9만 |
|---|
| 2026.08.11 | ₩85,826 | ₩85,866 | ₩84,545 | ₩85,012 | -0.95% | 68만 |
|---|
| 2026.08.10 | ₩85,426 | ₩85,933 | ₩84,572 | ₩85,613 | +0.22% | 75.8만 |
|---|
| 2026.08.07 | ₩84,532 | ₩85,092 | ₩84,078 | ₩84,945 | +0.49% | 58.1만 |
|---|
| 2026.08.06 | ₩84,064 | ₩84,532 | ₩82,983 | ₩83,090 | -1.16% | 147.6만 |
|---|
| 2026.08.05 | ₩83,931 | ₩84,865 | ₩83,691 | ₩84,425 | +0.59% | 62.9만 |
|---|
| 2026.08.04 | ₩81,048 | ₩82,863 | ₩80,981 | ₩82,516 | +1.81% | 48.4만 |
|---|
| 2026.08.03 | ₩78,432 | ₩79,326 | ₩77,564 | ₩79,273 | +1.07% | 85.4만 |
|---|
| 2026.07.31 | ₩79,540 | ₩79,540 | ₩77,924 | ₩78,952 | -0.74% | 57.4만 |
|---|
| 2026.07.30 | ₩78,298 | ₩79,513 | ₩78,285 | ₩79,499 | +1.53% | 131.5만 |
|---|
| 2026.07.29 | ₩77,844 | ₩78,365 | ₩75,869 | ₩76,710 | -1.46% | 107.2만 |
|---|
| 2026.07.28 | ₩76,483 | ₩77,751 | ₩76,002 | ₩77,351 | +1.13% | 123.1만 |
|---|
| 2026.07.27 | ₩78,285 | ₩78,285 | ₩76,737 | ₩77,711 | -0.73% | 47.4만 |
|---|
| 2026.07.24 | ₩77,364 | ₩78,045 | ₩77,030 | ₩77,457 | +0.12% | 50.3만 |
|---|
| 2026.07.23 | ₩77,431 | ₩78,432 | ₩77,003 | ₩77,471 | +0.05% | 154만 |
|---|
| 2026.07.22 | ₩77,724 | ₩78,498 | ₩77,711 | ₩78,165 | +0.57% | 104.6만 |
|---|
| 2026.07.21 | ₩75,775 | ₩77,110 | ₩75,589 | ₩76,910 | +1.50% | 64.2만 |
|---|
| 2026.07.20 | ₩75,575 | ₩75,575 | ₩74,414 | ₩74,708 | -1.15% | 60.3만 |
|---|
| 2026.07.17 | ₩74,080 | ₩75,575 | ₩73,720 | ₩75,108 | +1.39% | 33만 |
|---|
| 2026.07.16 | ₩76,670 | ₩76,670 | ₩75,482 | ₩75,629 | -1.36% | 39.1만 |
|---|
| 2026.07.15 | ₩78,285 | ₩78,578 | ₩76,763 | ₩77,751 | -0.68% | 35.9만 |
|---|
| 2026.07.14 | ₩77,444 | ₩78,498 | ₩77,444 | ₩77,911 | +0.60% | 85.1만 |
|---|
| 2026.07.13 | ₩75,896 | ₩76,883 | ₩75,188 | ₩75,495 | -0.53% | 48.4만 |
|---|
| 2026.07.10 | ₩76,082 | ₩76,817 | ₩75,936 | ₩76,510 | +0.56% | 73.7만 |
|---|
| 2026.07.09 | ₩75,549 | ₩75,775 | ₩74,814 | ₩75,402 | -0.19% | 112.1만 |
|---|
| 2026.07.08 | ₩74,000 | ₩74,601 | ₩73,053 | ₩74,534 | +0.72% | 139.1만 |
|---|
| 2026.07.07 | ₩76,897 | ₩76,977 | ₩75,362 | ₩75,695 | -1.56% | 91.8만 |
|---|
| 2026.07.06 | ₩78,005 | ₩78,271 | ₩77,591 | ₩78,205 | +0.26% | 31.1만 |
|---|
| 2026.07.02 | ₩77,617 | ₩78,485 | ₩76,203 | ₩77,070 | -0.71% | 57.8만 |
|---|
| 2026.07.01 | ₩76,803 | ₩77,751 | ₩76,363 | ₩76,470 | -0.43% | 66.8만 |
|---|
| 2026.06.30 | ₩77,391 | ₩78,018 | ₩77,190 | ₩77,617 | +0.29% | 78.6만 |
|---|
| 2026.06.29 | ₩78,031 | ₩78,031 | ₩76,389 | ₩77,257 | -0.99% | 55.9만 |
|---|
| 2026.06.26 | ₩77,391 | ₩78,218 | ₩77,057 | ₩77,364 | -0.03% | 148만 |
|---|
| 2026.06.25 | ₩78,418 | ₩78,912 | ₩77,351 | ₩78,271 | -0.19% | 158.5만 |
|---|
| 2026.06.24 | ₩78,538 | ₩78,538 | ₩77,337 | ₩77,818 | -0.92% | 78.1만 |
|---|
| 2026.06.23 | ₩79,753 | ₩80,514 | ₩79,406 | ₩79,753 | 0.00% | 55.8만 |
|---|
| 2026.06.22 | ₩83,424 | ₩83,811 | ₩83,210 | ₩83,410 | -0.02% | 30.8만 |
|---|
| 2026.06.18 | ₩85,172 | ₩85,346 | ₩83,971 | ₩83,971 | -1.41% | 96.7만 |
|---|
| 2026.06.17 | ₩87,388 | ₩88,483 | ₩85,439 | ₩85,533 | -2.12% | 135.7만 |
|---|
| 2026.06.16 | ₩87,735 | ₩88,523 | ₩87,375 | ₩87,562 | -0.20% | 272.9만 |
|---|
| 2026.06.15 | ₩88,189 | ₩89,150 | ₩87,735 | ₩87,855 | -0.38% | 272.4만 |
|---|
| 2026.06.12 | ₩85,626 | ₩87,361 | ₩85,626 | ₩86,867 | +1.45% | 60.2만 |
|---|
| 2026.06.11 | ₩82,182 | ₩85,292 | ₩81,955 | ₩85,132 | +3.59% | 61.7만 |
|---|
| 2026.06.10 | ₩81,662 | ₩82,876 | ₩80,487 | ₩80,541 | -1.37% | 36.1만 |
|---|
| 2026.06.09 | ₩83,557 | ₩84,358 | ₩80,487 | ₩82,543 | -1.21% | 34.7만 |
|---|
| 2026.06.08 | ₩83,811 | ₩84,251 | ₩82,703 | ₩82,796 | -1.21% | 64.5만 |
|---|
| 2026.06.05 | ₩87,054 | ₩87,054 | ₩82,289 | ₩82,463 | -5.27% | 133.7만 |
|---|
| 2026.06.04 | ₩88,389 | ₩89,364 | ₩88,229 | ₩88,976 | +0.66% | 61.5만 |
|---|
| 2026.06.03 | ₩91,232 | ₩91,232 | ₩89,283 | ₩89,484 | -1.92% | 58.3만 |
|---|
| 2026.06.02 | ₩89,791 | ₩92,127 | ₩89,751 | ₩92,006 | +2.47% | 181.2만 |
|---|
| 2026.06.01 | ₩87,802 | ₩89,671 | ₩87,228 | ₩89,390 | +1.81% | 48.6만 |
|---|
| 2026.05.29 | ₩88,643 | ₩89,110 | ₩87,708 | ₩88,216 | -0.48% | 30.6만 |
|---|
| 2026.05.28 | ₩86,761 | ₩88,563 | ₩86,160 | ₩88,429 | +1.92% | 36.2만 |
|---|
| 2026.05.27 | ₩87,201 | ₩87,535 | ₩86,173 | ₩87,335 | +0.15% | 64.8만 |
|---|
| 2026.05.26 | ₩86,427 | ₩88,015 | ₩86,427 | ₩87,935 | +1.75% | 39.7만 |
|---|
| 2026.05.22 | ₩84,091 | ₩85,479 | ₩84,038 | ₩84,852 | +0.90% | 48.6만 |
|---|
| 2026.05.21 | ₩82,663 | ₩85,159 | ₩82,663 | ₩84,745 | +2.52% | 59.9만 |
|---|
| 2026.05.20 | ₩81,996 | ₩83,824 | ₩81,675 | ₩83,677 | +2.05% | 49.8만 |
|---|
| 2026.05.19 | ₩82,142 | ₩82,142 | ₩80,527 | ₩81,382 | -0.93% | 78.4만 |
|---|
| 2026.05.18 | ₩84,438 | ₩84,732 | ₩82,863 | ₩83,651 | -0.93% | 157.6만 |
|---|
| 2026.05.15 | ₩84,225 | ₩84,905 | ₩83,597 | ₩83,971 | -0.30% | 82.6만 |
|---|
| 2026.05.14 | ₩89,510 | ₩89,630 | ₩88,002 | ₩88,456 | -1.18% | 82.4만 |
|---|
| 2026.05.13 | ₩88,776 | ₩90,632 | ₩88,523 | ₩90,084 | +1.47% | 160.3만 |
|---|
| 2026.05.12 | ₩87,028 | ₩88,563 | ₩85,920 | ₩88,429 | +1.61% | 89.1만 |
|---|
| 2026.05.11 | ₩87,148 | ₩88,362 | ₩86,934 | ₩87,975 | +0.95% | 96.8만 |
|---|
| 2026.05.08 | ₩86,213 | ₩86,934 | ₩86,013 | ₩86,534 | +0.37% | 50만 |
|---|
| 2026.05.07 | ₩86,934 | ₩87,842 | ₩84,678 | ₩84,718 | -2.55% | 76.6만 |
|---|
| 2026.05.06 | ₩84,892 | ₩86,387 | ₩84,718 | ₩86,080 | +1.40% | 62.9만 |
|---|
| 2026.05.05 | ₩81,528 | ₩82,369 | ₩81,528 | ₩82,062 | +0.65% | 34.9만 |
|---|
| 2026.05.04 | ₩81,582 | ₩81,715 | ₩80,113 | ₩80,420 | -1.42% | 78.8만 |
|---|
| 2026.05.01 | ₩82,129 | ₩82,556 | ₩81,395 | ₩81,955 | -0.21% | 32.8만 |
|---|
| 2026.04.30 | ₩80,994 | ₩82,383 | ₩80,647 | ₩82,222 | +1.52% | 40.6만 |
|---|
| 2026.04.29 | ₩80,848 | ₩81,328 | ₩79,887 | ₩80,167 | -0.84% | 27.2만 |
|---|
| 2026.04.28 | ₩81,341 | ₩81,982 | ₩80,567 | ₩81,128 | -0.26% | 37만 |
|---|
| 2026.04.27 | ₩82,262 | ₩82,756 | ₩81,769 | ₩82,449 | +0.23% | 41.7만 |
|---|
| 2026.04.24 | ₩82,836 | ₩82,890 | ₩81,889 | ₩82,489 | -0.42% | 59.8만 |
|---|
| 2026.04.23 | ₩83,490 | ₩83,971 | ₩81,595 | ₩82,436 | -1.26% | 25.3만 |
|---|
| 2026.04.22 | ₩83,998 | ₩84,598 | ₩83,677 | ₩84,505 | +0.60% | 22.7만 |
|---|
| 2026.04.21 | ₩84,518 | ₩84,785 | ₩82,036 | ₩82,156 | -2.80% | 56.6만 |
|---|
| 2026.04.20 | ₩84,478 | ₩84,879 | ₩83,771 | ₩84,612 | +0.16% | 44.8만 |
|---|
| 2026.04.17 | ₩85,039 | ₩86,133 | ₩84,518 | ₩85,172 | +0.16% | 22.9만 |
|---|
| 2026.04.16 | ₩84,158 | ₩84,371 | ₩83,397 | ₩83,771 | -0.46% | 30.3만 |
|---|
| 2026.04.15 | ₩83,677 | ₩83,811 | ₩83,010 | ₩83,571 | -0.13% | 57.7만 |
|---|
| 2026.04.14 | ₩83,958 | ₩84,198 | ₩83,464 | ₩84,024 | +0.08% | 32.7만 |
|---|
| 2026.04.13 | ₩81,608 | ₩83,090 | ₩81,261 | ₩82,997 | +1.70% | 40.1만 |
|---|
| 2026.04.10 | ₩82,076 | ₩82,663 | ₩81,502 | ₩81,809 | -0.33% | 65.2만 |
|---|
| 2026.04.09 | ₩80,941 | ₩81,795 | ₩80,674 | ₩81,261 | +0.40% | 107.2만 |
|---|
| 2026.04.08 | ₩81,542 | ₩82,529 | ₩80,394 | ₩81,021 | -0.64% | 63만 |
|---|
| 2026.04.07 | ₩76,750 | ₩77,044 | ₩75,722 | ₩76,897 | +0.19% | 41.3만 |
|---|
| 2026.04.06 | ₩77,097 | ₩77,097 | ₩76,096 | ₩76,656 | -0.57% | 12만 |
|---|
| 2026.04.02 | ₩74,748 | ₩77,124 | ₩74,748 | ₩76,550 | +2.41% | 24.1만 |
|---|
| 2026.04.01 | ₩77,057 | ₩78,085 | ₩76,696 | ₩77,217 | +0.21% | 39.4만 |
|---|
| 2026.03.31 | ₩73,680 | ₩75,869 | ₩73,560 | ₩75,535 | +2.52% | 86.4만 |
|---|
| 2026.03.30 | ₩73,493 | ₩73,907 | ₩71,504 | ₩71,985 | -2.05% | 65.3만 |
|---|
| 2026.03.27 | ₩71,170 | ₩72,879 | ₩71,170 | ₩71,931 | +1.07% | 46.2만 |
|---|
| 2026.03.26 | ₩72,078 | ₩72,879 | ₩71,451 | ₩71,531 | -0.76% | 30.4만 |
|---|
| 2026.03.25 | ₩74,134 | ₩74,387 | ₩73,400 | ₩73,840 | -0.40% | 44.1만 |
|---|
| 2026.03.24 | ₩70,997 | ₩72,412 | ₩70,623 | ₩72,158 | +1.64% | 51.4만 |
|---|
| 2026.03.23 | ₩70,917 | ₩72,972 | ₩70,917 | ₩72,025 | +1.56% | 93.9만 |
|---|
| 2026.03.20 | ₩71,130 | ₩71,811 | ₩68,714 | ₩69,182 | -2.74% | 76.7만 |
|---|
| 2026.03.19 | ₩70,263 | ₩72,198 | ₩69,142 | ₩71,811 | +2.20% | 82.8만 |
|---|
| 2026.03.18 | ₩74,507 | ₩74,521 | ₩73,159 | ₩73,159 | -1.81% | 39.1만 |
|---|
| 2026.03.17 | ₩75,829 | ₩76,243 | ₩75,255 | ₩75,522 | -0.40% | 39.9만 |
|---|
| 2026.03.16 | ₩74,774 | ₩75,802 | ₩74,454 | ₩75,415 | +0.86% | 102.3만 |
|---|
| 2026.03.13 | ₩76,056 | ₩76,349 | ₩73,720 | ₩73,893 | -2.84% | 71.6만 |
|---|
| 2026.03.12 | ₩77,537 | ₩77,751 | ₩75,856 | ₩76,416 | -1.45% | 101.7만 |
|---|
| 2026.03.11 | ₩78,045 | ₩78,952 | ₩77,431 | ₩78,458 | +0.53% | 29.1만 |
|---|
| 2026.03.10 | ₩78,445 | ₩79,953 | ₩78,111 | ₩78,445 | 0.00% | 29.1만 |
|---|
| 2026.03.09 | ₩74,387 | ₩77,631 | ₩73,747 | ₩77,431 | +4.09% | 107만 |
|---|
| 2026.03.06 | ₩76,777 | ₩77,324 | ₩75,962 | ₩76,576 | -0.26% | 100.8만 |
|---|
| 2026.03.05 | ₩80,260 | ₩80,260 | ₩77,457 | ₩78,472 | -2.23% | 60만 |
|---|
| 2026.03.04 | ₩82,196 | ₩82,209 | ₩81,168 | ₩81,729 | -0.57% | 31.8만 |
|---|
| 2026.03.03 | ₩80,087 | ₩81,368 | ₩77,911 | ₩80,808 | +0.90% | 88.3만 |
|---|
| 2026.03.02 | ₩85,373 | ₩86,067 | ₩84,238 | ₩85,906 | +0.63% | 87.3만 |
|---|
| 2026.02.27 | ₩85,987 | ₩86,294 | ₩85,266 | ₩85,880 | -0.12% | 39.2만 |
|---|
| 2026.02.26 | ₩85,533 | ₩85,733 | ₩83,611 | ₩85,599 | +0.08% | 89.5만 |
|---|
| 2026.02.25 | ₩85,906 | ₩86,681 | ₩85,292 | ₩85,987 | +0.09% | 81.8만 |
|---|
| 2026.02.24 | ₩82,529 | ₩84,278 | ₩82,529 | ₩83,904 | +1.67% | 69.3만 |
|---|
| 2026.02.23 | ₩82,102 | ₩82,970 | ₩81,515 | ₩82,796 | +0.85% | 33.3만 |
|---|
| 2026.02.20 | ₩80,474 | ₩82,142 | ₩80,354 | ₩82,009 | +1.91% | 43.6만 |
|---|
| 2026.02.19 | ₩79,299 | ₩80,461 | ₩78,926 | ₩80,354 | +1.33% | 54.9만 |
|---|
| 2026.02.18 | ₩80,741 | ₩81,675 | ₩80,447 | ₩80,928 | +0.23% | 24.2만 |
|---|
| 2026.02.17 | ₩79,793 | ₩79,793 | ₩77,631 | ₩79,593 | -0.25% | 70.7만 |
|---|
| 2026.02.13 | ₩80,420 | ₩81,261 | ₩79,019 | ₩80,928 | +0.63% | 39.6만 |
|---|
| 2026.02.12 | ₩83,958 | ₩83,958 | ₩80,714 | ₩80,994 | -3.53% | 69.4만 |
|---|
| 2026.02.11 | ₩83,290 | ₩83,531 | ₩81,889 | ₩83,277 | -0.02% | 60.3만 |
|---|
| 2026.02.10 | ₩81,715 | ₩81,715 | ₩80,914 | ₩81,408 | -0.38% | 102.9만 |
|---|
| 2026.02.09 | ₩80,073 | ₩81,622 | ₩79,486 | ₩81,448 | +1.72% | 48.2만 |
|---|
| 2026.02.06 | ₩78,458 | ₩79,286 | ₩78,125 | ₩79,126 | +0.85% | 48.3만 |
|---|
| 2026.02.05 | ₩78,525 | ₩78,872 | ₩76,630 | ₩76,630 | -2.41% | 100.9만 |
|---|
| 2026.02.04 | ₩82,783 | ₩82,783 | ₩79,006 | ₩80,394 | -2.89% | 71.7만 |
|---|
| 2026.02.03 | ₩80,554 | ₩81,622 | ₩79,913 | ₩81,422 | +1.08% | 117만 |
|---|
| 2026.02.02 | ₩77,084 | ₩78,005 | ₩77,017 | ₩77,844 | +0.99% | 185만 |
|---|
| 2026.01.30 | ₩79,900 | ₩79,900 | ₩76,309 | ₩77,831 | -2.59% | 322.8만 |
|---|
| 2026.01.29 | ₩85,159 | ₩85,159 | ₩80,781 | ₩82,690 | -2.90% | 223.1만 |
|---|
| 2026.01.28 | ₩82,303 | ₩82,329 | ₩80,768 | ₩81,862 | -0.54% | 218.6만 |
|---|
| 2026.01.27 | ₩80,314 | ₩81,502 | ₩79,660 | ₩81,355 | +1.30% | 157.9만 |
|---|
| 2026.01.26 | ₩81,675 | ₩81,689 | ₩79,419 | ₩79,526 | -2.63% | 238만 |
|---|
| 2026.01.23 | ₩78,285 | ₩79,339 | ₩77,551 | ₩79,032 | +0.95% | 187만 |
|---|
| 2026.01.22 | ₩78,138 | ₩78,138 | ₩76,750 | ₩77,257 | -1.13% | 58.5만 |
|---|
| 2026.01.21 | ₩77,724 | ₩78,191 | ₩76,923 | ₩77,658 | -0.09% | 119만 |
|---|
| 2026.01.20 | ₩75,415 | ₩75,722 | ₩74,841 | ₩75,549 | +0.18% | 93.4만 |
|---|
| 2026.01.16 | ₩75,495 | ₩75,495 | ₩74,054 | ₩75,028 | -0.62% | 149.3만 |
|---|
| 2026.01.15 | ₩76,216 | ₩76,550 | ₩75,789 | ₩76,176 | -0.05% | 168.2만 |
|---|
| 2026.01.14 | ₩75,001 | ₩76,229 | ₩75,001 | ₩76,069 | +1.42% | 210.4만 |
|---|
| 2026.01.13 | ₩75,108 | ₩75,228 | ₩74,120 | ₩74,294 | -1.08% | 67.2만 |
|---|
| 2026.01.12 | ₩73,773 | ₩74,307 | ₩72,932 | ₩74,200 | +0.58% | 85.5만 |
|---|
| 2026.01.09 | ₩72,599 | ₩72,812 | ₩71,891 | ₩72,652 | +0.07% | 114.4만 |
|---|
| 2026.01.08 | ₩71,518 | ₩72,025 | ₩70,757 | ₩71,931 | +0.58% | 69.7만 |
|---|
| 2026.01.07 | ₩73,026 | ₩73,026 | ₩72,025 | ₩72,545 | -0.66% | 123.3만 |
|---|
| 2026.01.06 | ₩72,719 | ₩73,813 | ₩72,505 | ₩73,626 | +1.25% | 199.1만 |
|---|
| 2026.01.05 | ₩70,984 | ₩71,798 | ₩70,743 | ₩71,718 | +1.03% | 60.6만 |
|---|
| 2026.01.02 | ₩69,742 | ₩70,009 | ₩69,222 | ₩69,889 | +0.21% | 52.8만 |
|---|
| 2025.12.31 | ₩68,875 | ₩68,981 | ₩68,287 | ₩68,528 | -0.50% | 106.2만 |
|---|
| 2025.12.30 | ₩68,795 | ₩69,168 | ₩68,701 | ₩68,875 | +0.12% | 27.6만 |
|---|
| 2025.12.29 | ₩68,621 | ₩68,901 | ₩67,940 | ₩68,167 | -0.66% | 48.2만 |
|---|
| 2025.12.26 | ₩69,422 | ₩69,969 | ₩69,021 | ₩69,876 | +0.65% | 41.3만 |
|---|
| 2025.12.24 | ₩69,182 | ₩69,182 | ₩68,448 | ₩68,795 | -0.56% | 78.1만 |
|---|
| 2025.12.23 | ₩68,314 | ₩68,821 | ₩68,087 | ₩68,728 | +0.61% | 84.8만 |
|---|
| 2025.12.22 | ₩67,527 | ₩68,194 | ₩67,166 | ₩68,154 | +0.93% | 54.9만 |
|---|
| 2025.12.19 | ₩66,245 | ₩66,846 | ₩65,925 | ₩66,619 | +0.56% | 87만 |
|---|
| 2025.12.18 | ₩65,978 | ₩66,299 | ₩65,604 | ₩65,951 | -0.04% | 12.2만 |
|---|
| 2025.12.17 | ₩65,845 | ₩66,112 | ₩65,498 | ₩65,671 | -0.26% | 74.9만 |
|---|
| 2025.12.16 | ₩65,217 | ₩65,511 | ₩64,777 | ₩65,111 | -0.16% | 17.7만 |
|---|
| 2025.12.15 | ₩67,260 | ₩67,260 | ₩66,085 | ₩66,405 | -1.27% | 34.4만 |
|---|
| 2025.12.12 | ₩67,687 | ₩67,874 | ₩65,938 | ₩66,392 | -1.91% | 23.9만 |
|---|
| 2025.12.11 | ₩66,472 | ₩67,486 | ₩66,218 | ₩67,260 | +1.18% | 53.5만 |
|---|
| 2025.12.10 | ₩65,604 | ₩66,606 | ₩65,351 | ₩66,525 | +1.40% | 52만 |
|---|
| 2025.12.09 | ₩64,937 | ₩65,391 | ₩64,176 | ₩65,030 | +0.14% | 44.1만 |
|---|
| 2025.12.08 | ₩65,778 | ₩65,818 | ₩65,030 | ₩65,257 | -0.79% | 19.7만 |
|---|
| 2025.12.05 | ₩66,205 | ₩66,459 | ₩65,524 | ₩65,618 | -0.89% | 45.1만 |
|---|
| 2025.12.04 | ₩65,164 | ₩65,564 | ₩64,937 | ₩65,524 | +0.55% | 87.9만 |
|---|
| 2025.12.03 | ₩64,483 | ₩65,538 | ₩64,430 | ₩65,471 | +1.53% | 79.7만 |
|---|
| 2025.12.02 | ₩63,829 | ₩63,843 | ₩63,082 | ₩63,816 | -0.02% | 43.3만 |
|---|
| 2025.12.01 | ₩63,936 | ₩64,176 | ₩63,642 | ₩63,749 | -0.29% | 39.2만 |
|---|
| 2025.11.28 | ₩63,162 | ₩63,469 | ₩63,002 | ₩63,269 | +0.17% | 36.5만 |
|---|
| 2025.11.26 | ₩61,827 | ₩63,002 | ₩61,827 | ₩62,681 | +1.38% | 18.5만 |
|---|
| 2025.11.25 | ₩61,360 | ₩61,707 | ₩60,999 | ₩61,533 | +0.28% | 14.8만 |
|---|
| 2025.11.24 | ₩60,065 | ₩60,959 | ₩59,825 | ₩60,906 | +1.40% | 18.4만 |
|---|
| 2025.11.21 | ₩59,064 | ₩60,132 | ₩58,810 | ₩59,945 | +1.49% | 47.1만 |
|---|
| 2025.11.20 | ₩61,200 | ₩61,520 | ₩59,384 | ₩59,491 | -2.79% | 25.8만 |
|---|
| 2025.11.19 | ₩60,719 | ₩61,240 | ₩60,359 | ₩60,626 | -0.15% | 34.2만 |
|---|
| 2025.11.18 | ₩60,586 | ₩60,759 | ₩59,785 | ₩60,359 | -0.37% | 59.4만 |
|---|
| 2025.11.17 | ₩61,106 | ₩61,653 | ₩60,626 | ₩60,732 | -0.61% | 28.1만 |
|---|
| 2025.11.14 | ₩60,959 | ₩61,974 | ₩60,666 | ₩61,653 | +1.14% | 21.6만 |
|---|
| 2025.11.13 | ₩62,948 | ₩63,055 | ₩61,533 | ₩61,827 | -1.78% | 64.4만 |
|---|
| 2025.11.12 | ₩62,308 | ₩62,895 | ₩62,241 | ₩62,668 | +0.58% | 28.9만 |
|---|
| 2025.11.11 | ₩61,734 | ₩61,907 | ₩61,387 | ₩61,653 | -0.13% | 26.6만 |
|---|
| 2025.11.10 | ₩61,280 | ₩61,774 | ₩61,200 | ₩61,640 | +0.59% | 33.2만 |
|---|
| 2025.11.07 | ₩60,078 | ₩60,572 | ₩59,905 | ₩60,572 | +0.82% | 55.4만 |
|---|
| 2025.11.06 | ₩60,692 | ₩60,866 | ₩60,132 | ₩60,385 | -0.51% | 17.6만 |
|---|
| 2025.11.05 | ₩59,972 | ₩60,466 | ₩59,531 | ₩60,385 | +0.69% | 19.6만 |
|---|
| 2025.11.04 | ₩59,865 | ₩59,985 | ₩59,224 | ₩59,545 | -0.54% | 101.7만 |
|---|
| 2025.11.03 | ₩61,854 | ₩61,867 | ₩60,599 | ₩61,186 | -1.08% | 38.5만 |
|---|
| 2025.10.31 | ₩62,081 | ₩62,161 | ₩61,600 | ₩62,161 | +0.13% | 28.5만 |
|---|
| 2025.10.30 | ₩62,388 | ₩62,521 | ₩61,747 | ₩62,201 | -0.30% | 13.5만 |
|---|
| 2025.10.29 | ₩62,908 | ₩63,495 | ₩62,548 | ₩62,855 | -0.08% | 43.1만 |
|---|
| 2025.10.28 | ₩61,480 | ₩62,388 | ₩61,266 | ₩62,014 | +0.87% | 42.9만 |
|---|
| 2025.10.27 | ₩62,147 | ₩62,147 | ₩61,293 | ₩61,560 | -0.95% | 26.3만 |
|---|
| 2025.10.24 | ₩61,520 | ₩61,573 | ₩61,133 | ₩61,387 | -0.22% | 13.8만 |
|---|
| 2025.10.23 | ₩61,160 | ₩61,400 | ₩60,813 | ₩61,013 | -0.24% | 26.7만 |
|---|
| 2025.10.22 | ₩60,132 | ₩60,652 | ₩59,678 | ₩60,212 | +0.13% | 25만 |
|---|
| 2025.10.21 | ₩61,240 | ₩61,240 | ₩59,985 | ₩60,359 | -1.44% | 47.9만 |
|---|
| 2025.10.20 | ₩61,373 | ₩61,934 | ₩61,186 | ₩61,827 | +0.74% | 34.2만 |
|---|
| 2025.10.17 | ₩61,240 | ₩61,240 | ₩60,292 | ₩60,706 | -0.87% | 27.6만 |
|---|
| 2025.10.16 | ₩62,187 | ₩62,187 | ₩61,200 | ₩61,453 | -1.18% | 17.2만 |
|---|
| 2025.10.15 | ₩62,081 | ₩62,147 | ₩61,266 | ₩61,907 | -0.28% | 12.4만 |
|---|
| 2025.10.14 | ₩60,839 | ₩61,867 | ₩60,212 | ₩61,507 | +1.10% | 43.1만 |
|---|
| 2025.10.13 | ₩61,440 | ₩61,880 | ₩60,692 | ₩61,694 | +0.41% | 28.5만 |
|---|
| 2025.10.10 | ₩61,373 | ₩61,400 | ₩59,104 | ₩59,131 | -3.65% | 49.6만 |
|---|