시장 데이터를 불러오는 중
전체 종목
iShares U.S. Treasury Bond ETF 과거 주가
iShares U.S. Treasury Bond ETF · GOVT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Treasury Bond ETF · GOVT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,170 | ₩29,223 | ₩29,143 | ₩29,210 | +0.14% | 2003.4만 |
| 2026.10.08 | ₩29,116 | ₩29,223 | ₩29,090 | ₩29,210 | +0.32% | 1475.6만 |
| 2026.10.07 | ₩29,036 | ₩29,156 | ₩29,023 | ₩29,130 | +0.32% | 1703.7만 |
| 2026.10.06 | ₩29,130 | ₩29,170 | ₩29,103 | ₩29,143 | +0.05% | 1293.3만 |
| 2026.10.05 | ₩29,103 | ₩29,116 | ₩29,023 | ₩29,090 | -0.05% | 1988.9만 |
| 2026.10.02 | ₩29,223 | ₩29,250 | ₩29,090 | ₩29,116 | -0.37% | 1612.3만 |
| 2026.10.01 | ₩29,036 | ₩29,223 | ₩29,010 | ₩29,170 | +0.46% | 1838.6만 |
| 2026.09.30 | ₩29,250 | ₩29,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,156 |
| ₩29,196 |
| -0.18% |
| 1328.3만 |
| 2026.09.29 | ₩29,223 | ₩29,236 | ₩29,156 | ₩29,223 | 0.00% | 1288.6만 |
|---|
| 2026.09.28 | ₩29,236 | ₩29,277 | ₩29,183 | ₩29,250 | +0.05% | 1834.6만 |
|---|
| 2026.09.25 | ₩29,303 | ₩29,357 | ₩29,250 | ₩29,343 | +0.14% | 1098.5만 |
|---|
| 2026.09.24 | ₩29,410 | ₩29,437 | ₩29,290 | ₩29,303 | -0.36% | 1103.3만 |
|---|
| 2026.09.23 | ₩29,570 | ₩29,584 | ₩29,357 | ₩29,397 | -0.59% | 1413만 |
|---|
| 2026.09.22 | ₩29,624 | ₩29,650 | ₩29,570 | ₩29,624 | 0.00% | 1319.5만 |
|---|
| 2026.09.21 | ₩29,610 | ₩29,624 | ₩29,584 | ₩29,610 | 0.00% | 769.2만 |
|---|
| 2026.09.18 | ₩29,570 | ₩29,584 | ₩29,530 | ₩29,544 | -0.09% | 648.3만 |
|---|
| 2026.09.17 | ₩29,610 | ₩29,650 | ₩29,597 | ₩29,650 | +0.14% | 617.8만 |
|---|
| 2026.09.16 | ₩29,570 | ₩29,664 | ₩29,504 | ₩29,517 | -0.18% | 701만 |
|---|
| 2026.09.15 | ₩29,530 | ₩29,557 | ₩29,517 | ₩29,530 | 0.00% | 1665.6만 |
|---|
| 2026.09.14 | ₩29,544 | ₩29,637 | ₩29,504 | ₩29,557 | +0.05% | 1201.3만 |
|---|
| 2026.09.11 | ₩29,637 | ₩29,664 | ₩29,557 | ₩29,570 | -0.23% | 959.2만 |
|---|
| 2026.09.10 | ₩29,650 | ₩29,690 | ₩29,584 | ₩29,597 | -0.18% | 1100.5만 |
|---|
| 2026.09.09 | ₩29,824 | ₩29,837 | ₩29,730 | ₩29,770 | -0.18% | 884.2만 |
|---|
| 2026.09.08 | ₩29,877 | ₩29,877 | ₩29,797 | ₩29,824 | -0.18% | 572.7만 |
|---|
| 2026.09.04 | ₩29,851 | ₩29,877 | ₩29,837 | ₩29,851 | 0.00% | 624만 |
|---|
| 2026.09.03 | ₩29,891 | ₩29,891 | ₩29,837 | ₩29,837 | -0.18% | 1330.9만 |
|---|
| 2026.09.02 | ₩29,824 | ₩29,824 | ₩29,784 | ₩29,824 | 0.00% | 898.5만 |
|---|
| 2026.09.01 | ₩29,811 | ₩29,864 | ₩29,784 | ₩29,797 | -0.04% | 1535.6만 |
|---|
| 2026.08.31 | ₩29,971 | ₩29,971 | ₩29,931 | ₩29,957 | -0.04% | 982.4만 |
|---|
| 2026.08.28 | ₩30,078 | ₩30,104 | ₩29,984 | ₩29,984 | -0.31% | 1123.8만 |
|---|
| 2026.08.27 | ₩30,091 | ₩30,118 | ₩30,051 | ₩30,078 | -0.04% | 2345.9만 |
|---|
| 2026.08.26 | ₩30,104 | ₩30,104 | ₩30,064 | ₩30,104 | 0.00% | 1억 |
|---|
| 2026.08.25 | ₩30,091 | ₩30,144 | ₩30,078 | ₩30,131 | +0.13% | 2138.3만 |
|---|
| 2026.08.24 | ₩29,997 | ₩30,051 | ₩29,997 | ₩30,024 | +0.09% | 630.4만 |
|---|
| 2026.08.21 | ₩29,997 | ₩30,011 | ₩29,957 | ₩29,971 | -0.09% | 948.5만 |
|---|
| 2026.08.20 | ₩30,011 | ₩30,051 | ₩29,984 | ₩30,011 | 0.00% | 1627.5만 |
|---|
| 2026.08.19 | ₩30,064 | ₩30,091 | ₩30,024 | ₩30,091 | +0.09% | 1870.5만 |
|---|
| 2026.08.18 | ₩29,917 | ₩29,984 | ₩29,904 | ₩29,971 | +0.18% | 600.3만 |
|---|
| 2026.08.17 | ₩29,971 | ₩29,984 | ₩29,931 | ₩29,944 | -0.09% | 858.9만 |
|---|
| 2026.08.14 | ₩30,038 | ₩30,051 | ₩29,971 | ₩29,984 | -0.18% | 654.6만 |
|---|
| 2026.08.13 | ₩30,051 | ₩30,104 | ₩30,038 | ₩30,064 | +0.04% | 537.5만 |
|---|
| 2026.08.12 | ₩30,011 | ₩30,024 | ₩29,957 | ₩29,971 | -0.13% | 1016.1만 |
|---|
| 2026.08.11 | ₩29,971 | ₩29,997 | ₩29,944 | ₩29,957 | -0.04% | 522.1만 |
|---|
| 2026.08.10 | ₩29,971 | ₩29,984 | ₩29,917 | ₩29,931 | -0.13% | 656.1만 |
|---|
| 2026.08.07 | ₩30,051 | ₩30,051 | ₩29,984 | ₩30,024 | -0.09% | 512.1만 |
|---|
| 2026.08.06 | ₩30,011 | ₩30,024 | ₩29,944 | ₩29,971 | -0.13% | 691.8만 |
|---|
| 2026.08.05 | ₩30,024 | ₩30,051 | ₩30,011 | ₩30,051 | +0.09% | 647.9만 |
|---|
| 2026.08.04 | ₩29,997 | ₩30,038 | ₩29,984 | ₩30,024 | +0.09% | 705.8만 |
|---|
| 2026.08.03 | ₩29,931 | ₩29,944 | ₩29,904 | ₩29,917 | -0.04% | 763만 |
|---|
| 2026.07.31 | ₩29,984 | ₩29,997 | ₩29,917 | ₩29,971 | -0.04% | 849.6만 |
|---|
| 2026.07.30 | ₩30,038 | ₩30,064 | ₩30,011 | ₩30,051 | +0.04% | 654.1만 |
|---|
| 2026.07.29 | ₩30,118 | ₩30,131 | ₩30,024 | ₩30,038 | -0.27% | 686.6만 |
|---|
| 2026.07.28 | ₩30,091 | ₩30,158 | ₩30,091 | ₩30,144 | +0.18% | 442만 |
|---|
| 2026.07.27 | ₩30,051 | ₩30,091 | ₩30,038 | ₩30,064 | +0.04% | 659.9만 |
|---|
| 2026.07.24 | ₩30,011 | ₩30,064 | ₩29,997 | ₩30,011 | 0.00% | 1549만 |
|---|
| 2026.07.23 | ₩29,957 | ₩29,984 | ₩29,944 | ₩29,971 | +0.04% | 971.4만 |
|---|
| 2026.07.22 | ₩30,078 | ₩30,078 | ₩30,024 | ₩30,038 | -0.13% | 533.5만 |
|---|
| 2026.07.21 | ₩30,091 | ₩30,104 | ₩30,051 | ₩30,078 | -0.04% | 542.4만 |
|---|
| 2026.07.20 | ₩30,171 | ₩30,184 | ₩30,104 | ₩30,131 | -0.13% | 538.6만 |
|---|
| 2026.07.17 | ₩30,224 | ₩30,264 | ₩30,198 | ₩30,211 | -0.04% | 686.9만 |
|---|
| 2026.07.16 | ₩30,131 | ₩30,184 | ₩30,118 | ₩30,171 | +0.13% | 592.4만 |
|---|
| 2026.07.15 | ₩30,144 | ₩30,211 | ₩30,144 | ₩30,184 | +0.13% | 1042.7만 |
|---|
| 2026.07.14 | ₩30,144 | ₩30,184 | ₩30,104 | ₩30,131 | -0.04% | 664.3만 |
|---|
| 2026.07.13 | ₩30,118 | ₩30,131 | ₩30,064 | ₩30,064 | -0.18% | 605.6만 |
|---|
| 2026.07.10 | ₩30,184 | ₩30,184 | ₩30,131 | ₩30,158 | -0.09% | 790.9만 |
|---|
| 2026.07.09 | ₩30,144 | ₩30,198 | ₩30,131 | ₩30,171 | +0.09% | 542.5만 |
|---|
| 2026.07.08 | ₩30,118 | ₩30,144 | ₩30,078 | ₩30,131 | +0.04% | 661.8만 |
|---|
| 2026.07.07 | ₩30,251 | ₩30,251 | ₩30,158 | ₩30,171 | -0.26% | 709.8만 |
|---|
| 2026.07.06 | ₩30,291 | ₩30,291 | ₩30,251 | ₩30,291 | 0.00% | 954.5만 |
|---|
| 2026.07.02 | ₩30,264 | ₩30,318 | ₩30,251 | ₩30,291 | +0.09% | 625만 |
|---|
| 2026.07.01 | ₩30,238 | ₩30,291 | ₩30,238 | ₩30,238 | 0.00% | 1008.1만 |
|---|
| 2026.06.30 | ₩30,491 | ₩30,491 | ₩30,385 | ₩30,411 | -0.26% | 535.7만 |
|---|
| 2026.06.29 | ₩30,505 | ₩30,531 | ₩30,491 | ₩30,531 | +0.09% | 587.7만 |
|---|
| 2026.06.26 | ₩30,478 | ₩30,531 | ₩30,465 | ₩30,518 | +0.13% | 2147.7만 |
|---|
| 2026.06.25 | ₩30,505 | ₩30,531 | ₩30,465 | ₩30,478 | -0.09% | 601.8만 |
|---|
| 2026.06.24 | ₩30,425 | ₩30,478 | ₩30,411 | ₩30,465 | +0.13% | 624.6만 |
|---|
| 2026.06.23 | ₩30,305 | ₩30,345 | ₩30,305 | ₩30,318 | +0.04% | 568.8만 |
|---|
| 2026.06.22 | ₩30,318 | ₩30,318 | ₩30,264 | ₩30,278 | -0.13% | 1276.9만 |
|---|
| 2026.06.18 | ₩30,385 | ₩30,438 | ₩30,358 | ₩30,371 | -0.04% | 543.7만 |
|---|
| 2026.06.17 | ₩30,385 | ₩30,411 | ₩30,278 | ₩30,305 | -0.26% | 703.1만 |
|---|
| 2026.06.16 | ₩30,345 | ₩30,411 | ₩30,345 | ₩30,398 | +0.18% | 561.9만 |
|---|
| 2026.06.15 | ₩30,358 | ₩30,385 | ₩30,331 | ₩30,345 | -0.04% | 584.6만 |
|---|
| 2026.06.12 | ₩30,305 | ₩30,331 | ₩30,264 | ₩30,318 | +0.04% | 761.3만 |
|---|
| 2026.06.11 | ₩30,211 | ₩30,358 | ₩30,198 | ₩30,345 | +0.44% | 794.4만 |
|---|
| 2026.06.10 | ₩30,224 | ₩30,238 | ₩30,171 | ₩30,184 | -0.13% | 741.9만 |
|---|
| 2026.06.09 | ₩30,184 | ₩30,224 | ₩30,171 | ₩30,224 | +0.13% | 633.9만 |
|---|
| 2026.06.08 | ₩30,224 | ₩30,238 | ₩30,144 | ₩30,158 | -0.22% | 616만 |
|---|
| 2026.06.05 | ₩30,198 | ₩30,211 | ₩30,158 | ₩30,184 | -0.04% | 538.8만 |
|---|
| 2026.06.04 | ₩30,305 | ₩30,318 | ₩30,278 | ₩30,291 | -0.04% | 724만 |
|---|
| 2026.06.03 | ₩30,251 | ₩30,278 | ₩30,224 | ₩30,251 | 0.00% | 1016.5만 |
|---|
| 2026.06.02 | ₩30,331 | ₩30,331 | ₩30,291 | ₩30,305 | -0.09% | 3706만 |
|---|
| 2026.06.01 | ₩30,238 | ₩30,291 | ₩30,198 | ₩30,291 | +0.18% | 932.5만 |
|---|
| 2026.05.29 | ₩30,411 | ₩30,438 | ₩30,385 | ₩30,411 | 0.00% | 1147.9만 |
|---|
| 2026.05.28 | ₩30,331 | ₩30,411 | ₩30,318 | ₩30,385 | +0.18% | 2183.3만 |
|---|
| 2026.05.27 | ₩30,331 | ₩30,358 | ₩30,318 | ₩30,331 | 0.00% | 654.1만 |
|---|
| 2026.05.26 | ₩30,318 | ₩30,331 | ₩30,278 | ₩30,305 | -0.04% | 588.7만 |
|---|
| 2026.05.22 | ₩30,238 | ₩30,264 | ₩30,158 | ₩30,238 | 0.00% | 630.3만 |
|---|
| 2026.05.21 | ₩30,104 | ₩30,211 | ₩30,078 | ₩30,211 | +0.35% | 783.6만 |
|---|
| 2026.05.20 | ₩30,051 | ₩30,198 | ₩30,038 | ₩30,184 | +0.44% | 1211.6만 |
|---|
| 2026.05.19 | ₩30,038 | ₩30,078 | ₩29,997 | ₩30,051 | +0.04% | 1555만 |
|---|
| 2026.05.18 | ₩30,158 | ₩30,184 | ₩30,078 | ₩30,131 | -0.09% | 1233.6만 |
|---|
| 2026.05.15 | ₩30,171 | ₩30,171 | ₩30,104 | ₩30,131 | -0.13% | 1016.5만 |
|---|
| 2026.05.14 | ₩30,358 | ₩30,371 | ₩30,291 | ₩30,305 | -0.18% | 574만 |
|---|
| 2026.05.13 | ₩30,305 | ₩30,318 | ₩30,251 | ₩30,305 | 0.00% | 722만 |
|---|
| 2026.05.12 | ₩30,331 | ₩30,331 | ₩30,291 | ₩30,305 | -0.09% | 604.2만 |
|---|
| 2026.05.11 | ₩30,451 | ₩30,451 | ₩30,385 | ₩30,398 | -0.18% | 788.7만 |
|---|
| 2026.05.08 | ₩30,478 | ₩30,491 | ₩30,451 | ₩30,465 | -0.04% | 479.1만 |
|---|
| 2026.05.07 | ₩30,505 | ₩30,518 | ₩30,385 | ₩30,411 | -0.31% | 570.4만 |
|---|
| 2026.05.06 | ₩30,465 | ₩30,478 | ₩30,438 | ₩30,478 | +0.04% | 581만 |
|---|
| 2026.05.05 | ₩30,331 | ₩30,371 | ₩30,331 | ₩30,345 | +0.04% | 717.7만 |
|---|
| 2026.05.04 | ₩30,358 | ₩30,371 | ₩30,264 | ₩30,318 | -0.13% | 717.5만 |
|---|
| 2026.05.01 | ₩30,398 | ₩30,478 | ₩30,358 | ₩30,411 | +0.04% | 977만 |
|---|
| 2026.04.30 | ₩30,478 | ₩30,491 | ₩30,438 | ₩30,465 | -0.04% | 548.9만 |
|---|
| 2026.04.29 | ₩30,478 | ₩30,491 | ₩30,398 | ₩30,438 | -0.13% | 752.8만 |
|---|
| 2026.04.28 | ₩30,531 | ₩30,558 | ₩30,505 | ₩30,558 | +0.09% | 528.4만 |
|---|
| 2026.04.27 | ₩30,585 | ₩30,612 | ₩30,545 | ₩30,571 | -0.04% | 576.9만 |
|---|
| 2026.04.24 | ₩30,558 | ₩30,625 | ₩30,531 | ₩30,625 | +0.22% | 653.5만 |
|---|
| 2026.04.23 | ₩30,598 | ₩30,638 | ₩30,518 | ₩30,558 | -0.13% | 642.2만 |
|---|
| 2026.04.22 | ₩30,638 | ₩30,652 | ₩30,585 | ₩30,612 | -0.09% | 543.6만 |
|---|
| 2026.04.21 | ₩30,638 | ₩30,652 | ₩30,571 | ₩30,571 | -0.22% | 612.6만 |
|---|
| 2026.04.20 | ₩30,678 | ₩30,692 | ₩30,638 | ₩30,678 | 0.00% | 664.9만 |
|---|
| 2026.04.17 | ₩30,678 | ₩30,718 | ₩30,652 | ₩30,692 | +0.04% | 613.9만 |
|---|
| 2026.04.16 | ₩30,638 | ₩30,638 | ₩30,545 | ₩30,558 | -0.26% | 564.9만 |
|---|
| 2026.04.15 | ₩30,638 | ₩30,638 | ₩30,585 | ₩30,612 | -0.09% | 542.5만 |
|---|
| 2026.04.14 | ₩30,571 | ₩30,665 | ₩30,571 | ₩30,652 | +0.26% | 627만 |
|---|
| 2026.04.13 | ₩30,531 | ₩30,585 | ₩30,505 | ₩30,585 | +0.17% | 1340.6만 |
|---|
| 2026.04.10 | ₩30,558 | ₩30,571 | ₩30,518 | ₩30,545 | -0.04% | 440.4만 |
|---|
| 2026.04.09 | ₩30,558 | ₩30,625 | ₩30,518 | ₩30,558 | 0.00% | 1017.1만 |
|---|
| 2026.04.08 | ₩30,638 | ₩30,652 | ₩30,545 | ₩30,585 | -0.17% | 814.6만 |
|---|
| 2026.04.07 | ₩30,491 | ₩30,531 | ₩30,411 | ₩30,505 | +0.04% | 1693.7만 |
|---|
| 2026.04.06 | ₩30,478 | ₩30,518 | ₩30,451 | ₩30,505 | +0.09% | 783.7만 |
|---|
| 2026.04.02 | ₩30,491 | ₩30,558 | ₩30,465 | ₩30,545 | +0.18% | 975.2만 |
|---|
| 2026.04.01 | ₩30,491 | ₩30,531 | ₩30,465 | ₩30,478 | -0.04% | 1209.8만 |
|---|
| 2026.03.31 | ₩30,625 | ₩30,652 | ₩30,558 | ₩30,585 | -0.13% | 1261.2만 |
|---|
| 2026.03.30 | ₩30,531 | ₩30,585 | ₩30,518 | ₩30,558 | +0.09% | 1910만 |
|---|
| 2026.03.27 | ₩30,345 | ₩30,438 | ₩30,331 | ₩30,398 | +0.18% | 1400.4만 |
|---|
| 2026.03.26 | ₩30,465 | ₩30,505 | ₩30,385 | ₩30,398 | -0.22% | 873.7만 |
|---|
| 2026.03.25 | ₩30,531 | ₩30,558 | ₩30,491 | ₩30,545 | +0.04% | 970.7만 |
|---|
| 2026.03.24 | ₩30,411 | ₩30,478 | ₩30,371 | ₩30,425 | +0.04% | 1165만 |
|---|
| 2026.03.23 | ₩30,465 | ₩30,558 | ₩30,438 | ₩30,505 | +0.13% | 1649만 |
|---|
| 2026.03.20 | ₩30,545 | ₩30,545 | ₩30,411 | ₩30,425 | -0.39% | 1177.8만 |
|---|
| 2026.03.19 | ₩30,571 | ₩30,678 | ₩30,558 | ₩30,638 | +0.22% | 1596.7만 |
|---|
| 2026.03.18 | ₩30,705 | ₩30,718 | ₩30,612 | ₩30,612 | -0.30% | 1382.6만 |
|---|
| 2026.03.17 | ₩30,732 | ₩30,745 | ₩30,705 | ₩30,732 | 0.00% | 1119.5만 |
|---|
| 2026.03.16 | ₩30,678 | ₩30,705 | ₩30,652 | ₩30,678 | 0.00% | 2507.4만 |
|---|
| 2026.03.13 | ₩30,652 | ₩30,665 | ₩30,571 | ₩30,598 | -0.17% | 3112.7만 |
|---|
| 2026.03.12 | ₩30,638 | ₩30,678 | ₩30,585 | ₩30,612 | -0.09% | 1.7억 |
|---|
| 2026.03.11 | ₩30,758 | ₩30,772 | ₩30,678 | ₩30,692 | -0.22% | 620.8만 |
|---|
| 2026.03.10 | ₩30,879 | ₩30,905 | ₩30,812 | ₩30,812 | -0.22% | 820.6만 |
|---|
| 2026.03.09 | ₩30,798 | ₩30,919 | ₩30,772 | ₩30,905 | +0.35% | 676만 |
|---|
| 2026.03.06 | ₩30,785 | ₩30,892 | ₩30,758 | ₩30,825 | +0.13% | 697.9만 |
|---|
| 2026.03.05 | ₩30,825 | ₩30,865 | ₩30,812 | ₩30,852 | +0.09% | 834.5만 |
|---|
| 2026.03.04 | ₩30,945 | ₩30,959 | ₩30,905 | ₩30,919 | -0.09% | 580.3만 |
|---|
| 2026.03.03 | ₩30,892 | ₩30,985 | ₩30,865 | ₩30,959 | +0.22% | 921.8만 |
|---|
| 2026.03.02 | ₩31,039 | ₩31,052 | ₩30,945 | ₩30,972 | -0.22% | 824.2만 |
|---|
| 2026.02.27 | ₩31,186 | ₩31,226 | ₩31,172 | ₩31,199 | +0.04% | 734.8만 |
|---|
| 2026.02.26 | ₩31,079 | ₩31,119 | ₩31,079 | ₩31,119 | +0.13% | 612.9만 |
|---|
| 2026.02.25 | ₩31,052 | ₩31,079 | ₩31,039 | ₩31,039 | -0.04% | 646.9만 |
|---|
| 2026.02.24 | ₩31,079 | ₩31,092 | ₩31,052 | ₩31,065 | -0.04% | 440.9만 |
|---|
| 2026.02.23 | ₩31,012 | ₩31,105 | ₩31,012 | ₩31,079 | +0.22% | 1205.8만 |
|---|
| 2026.02.20 | ₩31,025 | ₩31,025 | ₩30,959 | ₩30,985 | -0.13% | 557.3만 |
|---|
| 2026.02.19 | ₩30,985 | ₩31,025 | ₩30,972 | ₩31,012 | +0.09% | 495.6만 |
|---|
| 2026.02.18 | ₩31,012 | ₩31,025 | ₩30,985 | ₩30,999 | -0.04% | 411.2만 |
|---|
| 2026.02.17 | ₩31,052 | ₩31,065 | ₩31,025 | ₩31,052 | 0.00% | 726.7만 |
|---|
| 2026.02.13 | ₩31,012 | ₩31,052 | ₩31,012 | ₩31,025 | +0.04% | 684.4만 |
|---|
| 2026.02.12 | ₩30,839 | ₩30,959 | ₩30,839 | ₩30,959 | +0.39% | 691.1만 |
|---|
| 2026.02.11 | ₩30,785 | ₩30,852 | ₩30,785 | ₩30,812 | +0.09% | 480.6만 |
|---|
| 2026.02.10 | ₩30,852 | ₩30,892 | ₩30,839 | ₩30,879 | +0.09% | 585.5만 |
|---|
| 2026.02.09 | ₩30,745 | ₩30,772 | ₩30,718 | ₩30,772 | +0.09% | 471.4만 |
|---|
| 2026.02.06 | ₩30,772 | ₩30,785 | ₩30,718 | ₩30,758 | -0.04% | 575.4만 |
|---|
| 2026.02.05 | ₩30,692 | ₩30,772 | ₩30,665 | ₩30,772 | +0.26% | 564.1만 |
|---|
| 2026.02.04 | ₩30,612 | ₩30,638 | ₩30,598 | ₩30,625 | +0.04% | 482.3만 |
|---|
| 2026.02.03 | ₩30,585 | ₩30,638 | ₩30,585 | ₩30,625 | +0.13% | 477.7만 |
|---|
| 2026.02.02 | ₩30,665 | ₩30,665 | ₩30,612 | ₩30,612 | -0.17% | 769.5만 |
|---|
| 2026.01.30 | ₩30,745 | ₩30,785 | ₩30,732 | ₩30,758 | +0.04% | 546만 |
|---|
| 2026.01.29 | ₩30,705 | ₩30,772 | ₩30,692 | ₩30,758 | +0.17% | 788.7만 |
|---|
| 2026.01.28 | ₩30,732 | ₩30,745 | ₩30,692 | ₩30,732 | 0.00% | 568.3만 |
|---|
| 2026.01.27 | ₩30,772 | ₩30,798 | ₩30,745 | ₩30,758 | -0.04% | 665.5만 |
|---|
| 2026.01.26 | ₩30,798 | ₩30,812 | ₩30,772 | ₩30,798 | 0.00% | 529만 |
|---|
| 2026.01.23 | ₩30,718 | ₩30,758 | ₩30,692 | ₩30,758 | +0.13% | 630.6만 |
|---|
| 2026.01.22 | ₩30,692 | ₩30,718 | ₩30,665 | ₩30,718 | +0.09% | 498.3만 |
|---|
| 2026.01.21 | ₩30,652 | ₩30,705 | ₩30,625 | ₩30,705 | +0.17% | 576만 |
|---|
| 2026.01.20 | ₩30,638 | ₩30,678 | ₩30,625 | ₩30,638 | 0.00% | 723.7만 |
|---|
| 2026.01.16 | ₩30,772 | ₩30,798 | ₩30,718 | ₩30,745 | -0.09% | 657.5만 |
|---|
| 2026.01.15 | ₩30,852 | ₩30,852 | ₩30,798 | ₩30,812 | -0.13% | 1675.4만 |
|---|
| 2026.01.14 | ₩30,812 | ₩30,865 | ₩30,732 | ₩30,839 | +0.09% | 3147.7만 |
|---|
| 2026.01.13 | ₩30,785 | ₩30,798 | ₩30,758 | ₩30,785 | 0.00% | 3722.8만 |
|---|
| 2026.01.12 | ₩30,745 | ₩30,785 | ₩30,732 | ₩30,758 | +0.04% | 560.2만 |
|---|
| 2026.01.09 | ₩30,745 | ₩30,798 | ₩30,732 | ₩30,785 | +0.13% | 773.8만 |
|---|
| 2026.01.08 | ₩30,758 | ₩30,785 | ₩30,745 | ₩30,758 | 0.00% | 563.2만 |
|---|
| 2026.01.07 | ₩30,825 | ₩30,839 | ₩30,772 | ₩30,825 | 0.00% | 450만 |
|---|
| 2026.01.06 | ₩30,758 | ₩30,772 | ₩30,718 | ₩30,772 | +0.04% | 933.2만 |
|---|
| 2026.01.05 | ₩30,758 | ₩30,785 | ₩30,732 | ₩30,785 | +0.09% | 643.9만 |
|---|
| 2026.01.02 | ₩30,772 | ₩30,772 | ₩30,705 | ₩30,732 | -0.13% | 496.1만 |
|---|
| 2025.12.31 | ₩30,785 | ₩30,812 | ₩30,732 | ₩30,745 | -0.13% | 540.8만 |
|---|
| 2025.12.30 | ₩30,798 | ₩30,825 | ₩30,772 | ₩30,812 | +0.04% | 356.8만 |
|---|
| 2025.12.29 | ₩30,798 | ₩30,825 | ₩30,785 | ₩30,825 | +0.09% | 506.9만 |
|---|
| 2025.12.26 | ₩30,812 | ₩30,812 | ₩30,745 | ₩30,785 | -0.09% | 460만 |
|---|
| 2025.12.24 | ₩30,732 | ₩30,772 | ₩30,718 | ₩30,772 | +0.13% | 437.4만 |
|---|
| 2025.12.23 | ₩30,652 | ₩30,705 | ₩30,638 | ₩30,705 | +0.17% | 559.8만 |
|---|
| 2025.12.22 | ₩30,732 | ₩30,732 | ₩30,692 | ₩30,718 | -0.04% | 488.9만 |
|---|
| 2025.12.19 | ₩30,745 | ₩30,772 | ₩30,718 | ₩30,732 | -0.04% | 1450.7만 |
|---|
| 2025.12.18 | ₩30,865 | ₩30,892 | ₩30,839 | ₩30,879 | +0.04% | 407.9만 |
|---|
| 2025.12.17 | ₩30,798 | ₩30,825 | ₩30,785 | ₩30,825 | +0.09% | 450.9만 |
|---|
| 2025.12.16 | ₩30,745 | ₩30,825 | ₩30,732 | ₩30,825 | +0.26% | 884.6만 |
|---|
| 2025.12.15 | ₩30,785 | ₩30,812 | ₩30,745 | ₩30,758 | -0.09% | 471.6만 |
|---|
| 2025.12.12 | ₩30,732 | ₩30,745 | ₩30,718 | ₩30,732 | 0.00% | 552.7만 |
|---|
| 2025.12.11 | ₩30,852 | ₩30,879 | ₩30,798 | ₩30,812 | -0.13% | 1083.7만 |
|---|
| 2025.12.10 | ₩30,718 | ₩30,812 | ₩30,718 | ₩30,798 | +0.26% | 497.2만 |
|---|
| 2025.12.09 | ₩30,798 | ₩30,798 | ₩30,718 | ₩30,718 | -0.26% | 914.1만 |
|---|
| 2025.12.08 | ₩30,772 | ₩30,785 | ₩30,692 | ₩30,745 | -0.09% | 471만 |
|---|
| 2025.12.05 | ₩30,852 | ₩30,852 | ₩30,772 | ₩30,798 | -0.17% | 1243.9만 |
|---|
| 2025.12.04 | ₩30,879 | ₩30,879 | ₩30,825 | ₩30,839 | -0.13% | 628.1만 |
|---|
| 2025.12.03 | ₩30,905 | ₩30,919 | ₩30,865 | ₩30,905 | 0.00% | 368.2만 |
|---|
| 2025.12.02 | ₩30,839 | ₩30,879 | ₩30,812 | ₩30,865 | +0.09% | 512만 |
|---|
| 2025.12.01 | ₩30,865 | ₩30,879 | ₩30,839 | ₩30,852 | -0.04% | 616.7만 |
|---|
| 2025.11.28 | ₩31,092 | ₩31,105 | ₩31,039 | ₩31,065 | -0.09% | 347.2만 |
|---|
| 2025.11.26 | ₩31,052 | ₩31,105 | ₩31,012 | ₩31,105 | +0.17% | 494.9만 |
|---|
| 2025.11.25 | ₩31,052 | ₩31,105 | ₩31,052 | ₩31,079 | +0.09% | 499.9만 |
|---|
| 2025.11.24 | ₩31,025 | ₩31,039 | ₩30,985 | ₩31,012 | -0.04% | 610.6만 |
|---|
| 2025.11.21 | ₩30,999 | ₩30,999 | ₩30,932 | ₩30,985 | -0.04% | 582.2만 |
|---|
| 2025.11.20 | ₩30,879 | ₩30,945 | ₩30,879 | ₩30,932 | +0.17% | 469.7만 |
|---|
| 2025.11.19 | ₩30,905 | ₩30,919 | ₩30,852 | ₩30,865 | -0.13% | 568.6만 |
|---|
| 2025.11.18 | ₩30,919 | ₩30,932 | ₩30,839 | ₩30,879 | -0.13% | 460만 |
|---|
| 2025.11.17 | ₩30,852 | ₩30,865 | ₩30,839 | ₩30,852 | 0.00% | 510.8만 |
|---|
| 2025.11.14 | ₩30,932 | ₩30,945 | ₩30,812 | ₩30,825 | -0.35% | 531.7만 |
|---|
| 2025.11.13 | ₩30,892 | ₩30,932 | ₩30,865 | ₩30,865 | -0.09% | 708.7만 |
|---|
| 2025.11.12 | ₩30,932 | ₩30,972 | ₩30,919 | ₩30,959 | +0.09% | 1054.5만 |
|---|
| 2025.11.11 | ₩30,932 | ₩30,945 | ₩30,905 | ₩30,945 | +0.04% | 337.4만 |
|---|
| 2025.11.10 | ₩30,865 | ₩30,892 | ₩30,852 | ₩30,865 | 0.00% | 452.9만 |
|---|
| 2025.11.07 | ₩30,865 | ₩30,945 | ₩30,865 | ₩30,905 | +0.13% | 778.8만 |
|---|
| 2025.11.06 | ₩30,865 | ₩30,905 | ₩30,852 | ₩30,892 | +0.09% | 519만 |
|---|
| 2025.11.05 | ₩30,852 | ₩30,852 | ₩30,758 | ₩30,772 | -0.26% | 615.6만 |
|---|
| 2025.11.04 | ₩30,879 | ₩30,905 | ₩30,865 | ₩30,892 | +0.04% | 712.8만 |
|---|
| 2025.11.03 | ₩30,839 | ₩30,879 | ₩30,825 | ₩30,865 | +0.09% | 539만 |
|---|
| 2025.10.31 | ₩30,972 | ₩30,985 | ₩30,945 | ₩30,972 | 0.00% | 416.5만 |
|---|
| 2025.10.30 | ₩30,932 | ₩30,999 | ₩30,919 | ₩30,972 | +0.13% | 584.9만 |
|---|
| 2025.10.29 | ₩31,146 | ₩31,146 | ₩30,985 | ₩31,012 | -0.43% | 650.5만 |
|---|
| 2025.10.28 | ₩31,119 | ₩31,159 | ₩31,105 | ₩31,146 | +0.09% | 1381.6만 |
|---|
| 2025.10.27 | ₩31,092 | ₩31,132 | ₩31,052 | ₩31,132 | +0.13% | 1283.1만 |
|---|
| 2025.10.24 | ₩31,132 | ₩31,132 | ₩31,079 | ₩31,119 | -0.04% | 1407.6만 |
|---|
| 2025.10.23 | ₩31,132 | ₩31,146 | ₩31,092 | ₩31,092 | -0.13% | 977만 |
|---|
| 2025.10.22 | ₩31,159 | ₩31,186 | ₩31,146 | ₩31,186 | +0.09% | 1207.7만 |
|---|
| 2025.10.21 | ₩31,172 | ₩31,186 | ₩31,159 | ₩31,172 | 0.00% | 1396.8만 |
|---|
| 2025.10.20 | ₩31,119 | ₩31,119 | ₩31,092 | ₩31,119 | 0.00% | 1714.9만 |
|---|
| 2025.10.17 | ₩31,092 | ₩31,105 | ₩31,052 | ₩31,079 | -0.04% | 2135.2만 |
|---|
| 2025.10.16 | ₩30,999 | ₩31,132 | ₩30,985 | ₩31,132 | +0.43% | 1658.6만 |
|---|
| 2025.10.15 | ₩31,039 | ₩31,079 | ₩30,985 | ₩31,012 | -0.09% | 2614.8만 |
|---|
| 2025.10.14 | ₩31,012 | ₩31,052 | ₩30,985 | ₩31,052 | +0.13% | 2663.6만 |
|---|
| 2025.10.13 | ₩30,959 | ₩30,999 | ₩30,919 | ₩30,999 | +0.13% | 443만 |
|---|
| 2025.10.10 | ₩30,892 | ₩30,999 | ₩30,879 | ₩30,985 | +0.30% | 851.9만 |
|---|