시장 데이터를 불러오는 중
전체 종목
iShares 25 Year Treasury STRIPS Bond ETF 과거 주가
iShares 25 Year Treasury STRIPS Bond ETF · GOVZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 25 Year Treasury STRIPS Bond ETF · GOVZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,302 | ₩41,725 | ₩41,168 | ₩41,597 | +0.71% | 67.3만 |
| 2026.10.08 | ₩40,833 | ₩41,477 | ₩40,779 | ₩41,477 | +1.58% | 222.9만 |
| 2026.10.07 | ₩40,095 | ₩40,846 | ₩40,068 | ₩40,726 | +1.57% | 112.7만 |
| 2026.10.06 | ₩40,739 | ₩41,128 | ₩40,659 | ₩40,860 | +0.30% | 41.8만 |
| 2026.10.05 | ₩40,752 | ₩40,846 | ₩40,323 | ₩40,779 | +0.07% | 108.6만 |
| 2026.10.02 | ₩41,450 | ₩41,852 | ₩40,980 | ₩41,168 | -0.68% | 67.6만 |
| 2026.10.01 | ₩40,591 | ₩41,637 | ₩40,410 | ₩41,195 | +1.49% | 52.6만 |
| 2026.09.30 | ₩41,718 | ₩41,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,396 |
| -0.77% |
| 85.7만 |
| 2026.09.29 | ₩42,160 | ₩42,181 | ₩41,550 | ₩41,912 | -0.59% | 60.8만 |
|---|
| 2026.09.28 | ₩42,402 | ₩42,603 | ₩42,120 | ₩42,295 | -0.25% | 21.7만 |
|---|
| 2026.09.25 | ₩43,180 | ₩43,244 | ₩42,663 | ₩43,072 | -0.25% | 108.5만 |
|---|
| 2026.09.24 | ₩43,998 | ₩44,239 | ₩43,273 | ₩43,273 | -1.65% | 50만 |
|---|
| 2026.09.23 | ₩45,044 | ₩45,044 | ₩44,024 | ₩44,199 | -1.88% | 92.4만 |
|---|
| 2026.09.22 | ₩45,406 | ₩45,432 | ₩45,084 | ₩45,271 | -0.30% | 50.9만 |
|---|
| 2026.09.21 | ₩45,325 | ₩45,379 | ₩45,097 | ₩45,325 | 0.00% | 47.2만 |
|---|
| 2026.09.18 | ₩45,044 | ₩45,044 | ₩44,681 | ₩44,775 | -0.60% | 118.4만 |
|---|
| 2026.09.17 | ₩44,950 | ₩45,298 | ₩44,883 | ₩45,285 | +0.75% | 62.7만 |
|---|
| 2026.09.16 | ₩44,333 | ₩44,963 | ₩44,333 | ₩44,507 | +0.39% | 42.9만 |
|---|
| 2026.09.15 | ₩44,024 | ₩44,286 | ₩43,998 | ₩44,199 | +0.40% | 31.9만 |
|---|
| 2026.09.14 | ₩44,239 | ₩44,735 | ₩43,943 | ₩44,453 | +0.48% | 38.4만 |
|---|
| 2026.09.11 | ₩44,588 | ₩44,762 | ₩44,205 | ₩44,252 | -0.75% | 89.9만 |
|---|
| 2026.09.10 | ₩44,172 | ₩44,494 | ₩43,944 | ₩44,051 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩45,282 | ₩45,352 | ₩44,373 | ₩44,789 | -1.09% | 51.5만 |
|---|
| 2026.09.08 | ₩45,459 | ₩45,459 | ₩44,976 | ₩45,298 | -0.35% | 21.5만 |
|---|
| 2026.09.04 | ₩45,325 | ₩45,459 | ₩45,151 | ₩45,245 | -0.18% | 36.3만 |
|---|
| 2026.09.03 | ₩45,258 | ₩45,339 | ₩44,997 | ₩45,017 | -0.53% | 50.8만 |
|---|
| 2026.09.02 | ₩44,923 | ₩45,070 | ₩44,728 | ₩44,896 | -0.06% | 62.6만 |
|---|
| 2026.09.01 | ₩44,836 | ₩45,318 | ₩44,782 | ₩44,856 | +0.04% | 42.6만 |
|---|
| 2026.08.31 | ₩45,245 | ₩45,285 | ₩44,903 | ₩45,285 | +0.09% | 59.2만 |
|---|
| 2026.08.28 | ₩45,714 | ₩46,331 | ₩45,546 | ₩45,593 | -0.26% | 56.5만 |
|---|
| 2026.08.27 | ₩45,843 | ₩45,996 | ₩45,660 | ₩45,808 | -0.08% | 79.8만 |
|---|
| 2026.08.26 | ₩45,888 | ₩45,982 | ₩45,727 | ₩45,982 | +0.20% | 55.4만 |
|---|
| 2026.08.25 | ₩45,660 | ₩46,036 | ₩45,553 | ₩46,022 | +0.79% | 68.3만 |
|---|
| 2026.08.24 | ₩45,084 | ₩45,473 | ₩45,084 | ₩45,231 | +0.33% | 23.6만 |
|---|
| 2026.08.21 | ₩44,816 | ₩44,856 | ₩44,535 | ₩44,695 | -0.27% | 23.4만 |
|---|
| 2026.08.20 | ₩44,990 | ₩45,406 | ₩44,775 | ₩44,963 | -0.06% | 57.4만 |
|---|
| 2026.08.19 | ₩45,339 | ₩45,701 | ₩45,238 | ₩45,593 | +0.56% | 61.4만 |
|---|
| 2026.08.18 | ₩43,837 | ₩44,299 | ₩43,736 | ₩44,212 | +0.86% | 46만 |
|---|
| 2026.08.17 | ₩44,319 | ₩44,380 | ₩43,843 | ₩43,904 | -0.94% | 32.2만 |
|---|
| 2026.08.14 | ₩44,762 | ₩44,842 | ₩44,380 | ₩44,628 | -0.30% | 51만 |
|---|
| 2026.08.13 | ₩45,097 | ₩45,520 | ₩45,064 | ₩45,164 | +0.15% | 43.8만 |
|---|
| 2026.08.12 | ₩45,057 | ₩45,104 | ₩44,715 | ₩44,775 | -0.62% | 55.2만 |
|---|
| 2026.08.11 | ₩44,983 | ₩45,164 | ₩44,869 | ₩44,963 | -0.04% | 24.5만 |
|---|
| 2026.08.10 | ₩45,191 | ₩45,191 | ₩44,795 | ₩44,829 | -0.80% | 149.7만 |
|---|
| 2026.08.07 | ₩45,459 | ₩45,493 | ₩45,184 | ₩45,426 | -0.07% | 43.5만 |
|---|
| 2026.08.06 | ₩45,499 | ₩45,634 | ₩45,171 | ₩45,231 | -0.59% | 22.9만 |
|---|
| 2026.08.05 | ₩45,647 | ₩45,801 | ₩45,506 | ₩45,741 | +0.21% | 22.6만 |
|---|
| 2026.08.04 | ₩45,292 | ₩45,479 | ₩45,225 | ₩45,432 | +0.31% | 15.8만 |
|---|
| 2026.08.03 | ₩45,044 | ₩45,178 | ₩44,909 | ₩44,963 | -0.18% | 18.6만 |
|---|
| 2026.07.31 | ₩45,231 | ₩45,231 | ₩44,683 | ₩45,017 | -0.47% | 45.6만 |
|---|
| 2026.07.30 | ₩45,526 | ₩45,566 | ₩45,218 | ₩45,499 | -0.06% | 17.8만 |
|---|
| 2026.07.29 | ₩47,055 | ₩47,122 | ₩45,392 | ₩45,580 | -3.13% | 30만 |
|---|
| 2026.07.28 | ₩46,814 | ₩47,216 | ₩46,773 | ₩47,149 | +0.72% | 6.4만 |
|---|
| 2026.07.27 | ₩46,693 | ₩46,840 | ₩46,525 | ₩46,747 | +0.11% | 13.1만 |
|---|
| 2026.07.24 | ₩46,351 | ₩46,639 | ₩46,210 | ₩46,210 | -0.30% | 12.7만 |
|---|
| 2026.07.23 | ₩46,049 | ₩46,317 | ₩46,022 | ₩46,277 | +0.50% | 9.1만 |
|---|
| 2026.07.22 | ₩46,478 | ₩46,606 | ₩46,317 | ₩46,384 | -0.20% | 10.7만 |
|---|
| 2026.07.21 | ₩46,492 | ₩46,552 | ₩46,230 | ₩46,485 | -0.01% | 20.6만 |
|---|
| 2026.07.20 | ₩47,042 | ₩47,042 | ₩46,566 | ₩46,639 | -0.86% | 26.4만 |
|---|
| 2026.07.17 | ₩47,243 | ₩47,430 | ₩47,196 | ₩47,216 | -0.06% | 14.5만 |
|---|
| 2026.07.16 | ₩46,559 | ₩46,881 | ₩46,504 | ₩46,881 | +0.69% | 12.3만 |
|---|
| 2026.07.15 | ₩46,814 | ₩47,082 | ₩46,800 | ₩46,867 | +0.11% | 23.2만 |
|---|
| 2026.07.14 | ₩46,981 | ₩47,276 | ₩46,867 | ₩46,874 | -0.23% | 20.8만 |
|---|
| 2026.07.13 | ₩47,082 | ₩47,156 | ₩46,894 | ₩46,948 | -0.28% | 18.1만 |
|---|
| 2026.07.10 | ₩47,310 | ₩47,424 | ₩47,109 | ₩47,359 | +0.10% | 14.3만 |
|---|
| 2026.07.09 | ₩47,122 | ₩47,437 | ₩47,095 | ₩47,316 | +0.41% | 13.3만 |
|---|
| 2026.07.08 | ₩47,216 | ₩47,337 | ₩46,988 | ₩47,233 | +0.04% | 15.6만 |
|---|
| 2026.07.07 | ₩47,846 | ₩47,907 | ₩47,310 | ₩47,310 | -1.12% | 40.3만 |
|---|
| 2026.07.06 | ₩48,208 | ₩48,235 | ₩47,933 | ₩48,235 | +0.06% | 14만 |
|---|
| 2026.07.02 | ₩48,195 | ₩48,557 | ₩48,195 | ₩48,356 | +0.33% | 8.3만 |
|---|
| 2026.07.01 | ₩48,409 | ₩48,637 | ₩48,369 | ₩48,423 | +0.03% | 13.6만 |
|---|
| 2026.06.30 | ₩49,844 | ₩49,858 | ₩49,174 | ₩49,254 | -1.18% | 12.8만 |
|---|
| 2026.06.29 | ₩50,126 | ₩50,267 | ₩50,086 | ₩50,139 | +0.03% | 12.9만 |
|---|
| 2026.06.26 | ₩49,791 | ₩50,072 | ₩49,784 | ₩50,032 | +0.48% | 10.1만 |
|---|
| 2026.06.25 | ₩50,448 | ₩50,622 | ₩50,153 | ₩50,233 | -0.43% | 11만 |
|---|
| 2026.06.24 | ₩50,072 | ₩50,394 | ₩50,059 | ₩50,300 | +0.46% | 17.5만 |
|---|
| 2026.06.23 | ₩49,040 | ₩49,375 | ₩49,040 | ₩49,174 | +0.27% | 11.3만 |
|---|
| 2026.06.22 | ₩49,294 | ₩49,321 | ₩48,973 | ₩49,066 | -0.46% | 21.2만 |
|---|
| 2026.06.18 | ₩50,099 | ₩50,206 | ₩49,589 | ₩49,643 | -0.91% | 27.3만 |
|---|
| 2026.06.17 | ₩49,066 | ₩49,455 | ₩48,751 | ₩49,415 | +0.71% | 24.9만 |
|---|
| 2026.06.16 | ₩48,691 | ₩49,134 | ₩48,691 | ₩48,959 | +0.55% | 8.9만 |
|---|
| 2026.06.15 | ₩48,664 | ₩48,812 | ₩48,416 | ₩48,490 | -0.36% | 9.2만 |
|---|
| 2026.06.12 | ₩48,463 | ₩48,657 | ₩48,275 | ₩48,543 | +0.17% | 12.8만 |
|---|
| 2026.06.11 | ₩48,148 | ₩48,838 | ₩47,967 | ₩48,798 | +1.35% | 46.2만 |
|---|
| 2026.06.10 | ₩48,020 | ₩48,195 | ₩47,645 | ₩47,806 | -0.45% | 20.9만 |
|---|
| 2026.06.09 | ₩47,940 | ₩48,108 | ₩47,732 | ₩48,088 | +0.31% | 15.1만 |
|---|
| 2026.06.08 | ₩48,195 | ₩48,248 | ₩47,605 | ₩47,618 | -1.20% | 41.1만 |
|---|
| 2026.06.05 | ₩47,913 | ₩48,316 | ₩47,846 | ₩48,128 | +0.45% | 33.8만 |
|---|
| 2026.06.04 | ₩48,342 | ₩48,458 | ₩48,222 | ₩48,289 | -0.11% | 14.1만 |
|---|
| 2026.06.03 | ₩48,101 | ₩48,195 | ₩47,927 | ₩48,114 | +0.03% | 13.6만 |
|---|
| 2026.06.02 | ₩48,490 | ₩48,495 | ₩48,248 | ₩48,356 | -0.28% | 21.1만 |
|---|
| 2026.06.01 | ₩47,752 | ₩48,235 | ₩47,591 | ₩48,141 | +0.81% | 32.5만 |
|---|
| 2026.05.29 | ₩48,369 | ₩48,463 | ₩48,088 | ₩48,168 | -0.42% | 39.5만 |
|---|
| 2026.05.28 | ₩48,020 | ₩48,517 | ₩47,900 | ₩48,275 | +0.53% | 36.4만 |
|---|
| 2026.05.27 | ₩47,799 | ₩48,034 | ₩47,766 | ₩47,913 | +0.24% | 67.9만 |
|---|
| 2026.05.26 | ₩47,953 | ₩47,994 | ₩47,538 | ₩47,672 | -0.59% | 24.6만 |
|---|
| 2026.05.22 | ₩47,229 | ₩47,390 | ₩46,934 | ₩47,337 | +0.23% | 25.2만 |
|---|
| 2026.05.21 | ₩46,317 | ₩46,948 | ₩46,089 | ₩46,894 | +1.24% | 41.8만 |
|---|
| 2026.05.20 | ₩45,808 | ₩46,653 | ₩45,808 | ₩46,519 | +1.55% | 51.1만 |
|---|
| 2026.05.19 | ₩45,794 | ₩45,969 | ₩45,593 | ₩45,794 | 0.00% | 26.3만 |
|---|
| 2026.05.18 | ₩46,452 | ₩46,586 | ₩46,076 | ₩46,264 | -0.40% | 68만 |
|---|
| 2026.05.15 | ₩46,572 | ₩46,630 | ₩46,331 | ₩46,438 | -0.29% | 37.3만 |
|---|
| 2026.05.14 | ₩47,725 | ₩47,886 | ₩47,471 | ₩47,471 | -0.53% | 41만 |
|---|
| 2026.05.13 | ₩47,498 | ₩47,565 | ₩47,216 | ₩47,296 | -0.42% | 20.5만 |
|---|
| 2026.05.12 | ₩47,806 | ₩47,806 | ₩47,511 | ₩47,571 | -0.49% | 21.6만 |
|---|
| 2026.05.11 | ₩48,369 | ₩48,396 | ₩48,027 | ₩48,101 | -0.55% | 9.2만 |
|---|
| 2026.05.08 | ₩48,490 | ₩48,691 | ₩48,490 | ₩48,543 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩48,664 | ₩48,664 | ₩48,114 | ₩48,208 | -0.94% | 12만 |
|---|
| 2026.05.06 | ₩48,530 | ₩48,637 | ₩48,436 | ₩48,503 | -0.06% | 28.3만 |
|---|
| 2026.05.05 | ₩47,752 | ₩48,101 | ₩47,712 | ₩48,047 | +0.62% | 8.2만 |
|---|
| 2026.05.04 | ₩47,900 | ₩47,900 | ₩47,390 | ₩47,524 | -0.78% | 47.6만 |
|---|
| 2026.05.01 | ₩48,007 | ₩48,436 | ₩47,900 | ₩48,168 | +0.34% | 42.4만 |
|---|
| 2026.04.30 | ₩48,275 | ₩48,329 | ₩47,793 | ₩47,953 | -0.67% | 43.5만 |
|---|
| 2026.04.29 | ₩48,436 | ₩48,436 | ₩48,088 | ₩48,222 | -0.44% | 43.4만 |
|---|
| 2026.04.28 | ₩48,436 | ₩48,758 | ₩48,275 | ₩48,758 | +0.66% | 29.1만 |
|---|
| 2026.04.27 | ₩48,812 | ₩48,838 | ₩48,490 | ₩48,570 | -0.49% | 19.6만 |
|---|
| 2026.04.24 | ₩48,919 | ₩49,134 | ₩48,704 | ₩48,946 | +0.05% | 22.9만 |
|---|
| 2026.04.23 | ₩49,187 | ₩49,375 | ₩48,678 | ₩49,026 | -0.33% | 21.8만 |
|---|
| 2026.04.22 | ₩49,402 | ₩49,482 | ₩49,053 | ₩49,107 | -0.60% | 14.3만 |
|---|
| 2026.04.21 | ₩49,294 | ₩49,348 | ₩48,865 | ₩48,865 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩49,294 | ₩49,294 | ₩48,892 | ₩49,187 | -0.22% | 9.9만 |
|---|
| 2026.04.17 | ₩49,294 | ₩49,300 | ₩49,080 | ₩49,187 | -0.22% | 40.9만 |
|---|
| 2026.04.16 | ₩49,241 | ₩49,241 | ₩48,490 | ₩48,597 | -1.31% | 34.7만 |
|---|
| 2026.04.15 | ₩49,348 | ₩49,375 | ₩49,080 | ₩49,107 | -0.49% | 23.8만 |
|---|
| 2026.04.14 | ₩49,134 | ₩49,536 | ₩49,026 | ₩49,482 | +0.71% | 9.3만 |
|---|
| 2026.04.13 | ₩48,973 | ₩49,187 | ₩48,758 | ₩49,134 | +0.33% | 28.4만 |
|---|
| 2026.04.10 | ₩48,973 | ₩49,053 | ₩48,812 | ₩49,026 | +0.11% | 27.8만 |
|---|
| 2026.04.09 | ₩49,187 | ₩49,536 | ₩48,919 | ₩49,107 | -0.16% | 38.4만 |
|---|
| 2026.04.08 | ₩49,777 | ₩49,777 | ₩49,241 | ₩49,375 | -0.81% | 54만 |
|---|
| 2026.04.07 | ₩49,241 | ₩49,294 | ₩48,624 | ₩49,241 | 0.00% | 73.1만 |
|---|
| 2026.04.06 | ₩49,241 | ₩49,589 | ₩49,160 | ₩49,402 | +0.33% | 57.3만 |
|---|
| 2026.04.02 | ₩48,865 | ₩49,455 | ₩48,833 | ₩49,402 | +1.10% | 37.4만 |
|---|
| 2026.04.01 | ₩48,865 | ₩49,348 | ₩48,865 | ₩48,919 | +0.11% | 54.8만 |
|---|
| 2026.03.31 | ₩49,455 | ₩49,616 | ₩49,080 | ₩49,187 | -0.54% | 100만 |
|---|
| 2026.03.30 | ₩49,294 | ₩49,563 | ₩49,134 | ₩49,402 | +0.22% | 40.8만 |
|---|
| 2026.03.27 | ₩48,543 | ₩48,973 | ₩48,383 | ₩48,463 | -0.17% | 101.2만 |
|---|
| 2026.03.26 | ₩49,187 | ₩49,402 | ₩48,812 | ₩49,107 | -0.16% | 52.6만 |
|---|
| 2026.03.25 | ₩49,563 | ₩49,589 | ₩49,268 | ₩49,509 | -0.11% | 67.1만 |
|---|
| 2026.03.24 | ₩48,597 | ₩49,107 | ₩48,436 | ₩48,892 | +0.61% | 176만 |
|---|
| 2026.03.23 | ₩49,026 | ₩49,455 | ₩48,812 | ₩49,187 | +0.33% | 81.1만 |
|---|
| 2026.03.20 | ₩49,509 | ₩49,563 | ₩48,560 | ₩48,785 | -1.46% | 71.7만 |
|---|
| 2026.03.19 | ₩49,616 | ₩50,367 | ₩49,563 | ₩50,045 | +0.86% | 96.6만 |
|---|
| 2026.03.18 | ₩49,616 | ₩49,804 | ₩49,294 | ₩49,348 | -0.54% | 44.6만 |
|---|
| 2026.03.17 | ₩49,509 | ₩49,750 | ₩49,509 | ₩49,670 | +0.33% | 37.6만 |
|---|
| 2026.03.16 | ₩49,509 | ₩49,670 | ₩49,294 | ₩49,509 | 0.00% | 57.2만 |
|---|
| 2026.03.13 | ₩49,241 | ₩49,482 | ₩48,865 | ₩48,973 | -0.54% | 65.7만 |
|---|
| 2026.03.12 | ₩49,187 | ₩49,616 | ₩49,080 | ₩49,429 | +0.49% | 95.6만 |
|---|
| 2026.03.11 | ₩49,992 | ₩50,045 | ₩49,294 | ₩49,375 | -1.23% | 70.4만 |
|---|
| 2026.03.10 | ₩50,957 | ₩51,145 | ₩50,501 | ₩50,528 | -0.84% | 64.7만 |
|---|
| 2026.03.09 | ₩50,582 | ₩51,655 | ₩50,555 | ₩51,574 | +1.96% | 79.8만 |
|---|
| 2026.03.06 | ₩50,796 | ₩51,199 | ₩50,367 | ₩50,743 | -0.11% | 75.7만 |
|---|
| 2026.03.05 | ₩50,850 | ₩51,252 | ₩50,770 | ₩51,118 | +0.53% | 41.9만 |
|---|
| 2026.03.04 | ₩51,333 | ₩51,547 | ₩51,225 | ₩51,279 | -0.10% | 44.3만 |
|---|
| 2026.03.03 | ₩51,172 | ₩51,735 | ₩51,118 | ₩51,494 | +0.63% | 48.1만 |
|---|
| 2026.03.02 | ₩52,030 | ₩52,030 | ₩51,440 | ₩51,681 | -0.67% | 22.7만 |
|---|
| 2026.02.27 | ₩52,513 | ₩52,727 | ₩52,422 | ₩52,620 | +0.20% | 38.5만 |
|---|
| 2026.02.26 | ₩52,084 | ₩52,271 | ₩52,003 | ₩52,218 | +0.26% | 21.8만 |
|---|
| 2026.02.25 | ₩51,756 | ₩52,100 | ₩51,708 | ₩51,869 | +0.22% | 35.3만 |
|---|
| 2026.02.24 | ₩51,923 | ₩52,035 | ₩51,735 | ₩51,815 | -0.21% | 26.3만 |
|---|
| 2026.02.23 | ₩51,655 | ₩51,950 | ₩51,547 | ₩51,628 | -0.05% | 29.4만 |
|---|
| 2026.02.20 | ₩51,762 | ₩51,815 | ₩50,957 | ₩51,467 | -0.57% | 41.5만 |
|---|
| 2026.02.19 | ₩51,494 | ₩51,789 | ₩51,467 | ₩51,708 | +0.42% | 22.7만 |
|---|
| 2026.02.18 | ₩51,815 | ₩52,003 | ₩51,601 | ₩51,628 | -0.36% | 21.6만 |
|---|
| 2026.02.17 | ₩51,976 | ₩52,245 | ₩51,885 | ₩51,976 | 0.00% | 15.8만 |
|---|
| 2026.02.13 | ₩51,655 | ₩51,842 | ₩51,601 | ₩51,708 | +0.10% | 32만 |
|---|
| 2026.02.12 | ₩50,528 | ₩51,440 | ₩50,528 | ₩51,333 | +1.59% | 27만 |
|---|
| 2026.02.11 | ₩50,260 | ₩50,609 | ₩50,045 | ₩50,153 | -0.21% | 48.9만 |
|---|
| 2026.02.10 | ₩50,314 | ₩50,635 | ₩50,314 | ₩50,582 | +0.53% | 28.8만 |
|---|
| 2026.02.09 | ₩49,241 | ₩49,697 | ₩49,080 | ₩49,670 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩49,563 | ₩49,616 | ₩49,348 | ₩49,563 | 0.00% | 14.8만 |
|---|
| 2026.02.05 | ₩49,134 | ₩49,616 | ₩48,919 | ₩49,616 | +0.98% | 36.7만 |
|---|
| 2026.02.04 | ₩48,973 | ₩49,026 | ₩48,704 | ₩48,785 | -0.38% | 19.5만 |
|---|
| 2026.02.03 | ₩48,838 | ₩49,053 | ₩48,731 | ₩49,053 | +0.44% | 19.9만 |
|---|
| 2026.02.02 | ₩49,348 | ₩49,375 | ₩48,865 | ₩48,865 | -0.98% | 24.4만 |
|---|
| 2026.01.30 | ₩49,563 | ₩49,724 | ₩49,321 | ₩49,348 | -0.43% | 15만 |
|---|
| 2026.01.29 | ₩49,509 | ₩49,992 | ₩49,402 | ₩49,938 | +0.87% | 19.2만 |
|---|
| 2026.01.28 | ₩49,884 | ₩50,072 | ₩49,616 | ₩49,938 | +0.11% | 22.3만 |
|---|
| 2026.01.27 | ₩50,474 | ₩50,609 | ₩50,019 | ₩50,099 | -0.74% | 7.8만 |
|---|
| 2026.01.26 | ₩50,850 | ₩50,957 | ₩50,651 | ₩50,770 | -0.16% | 10.4만 |
|---|
| 2026.01.23 | ₩50,314 | ₩50,480 | ₩49,992 | ₩50,394 | +0.16% | 20만 |
|---|
| 2026.01.22 | ₩49,777 | ₩50,233 | ₩49,643 | ₩50,153 | +0.75% | 16.4만 |
|---|
| 2026.01.21 | ₩49,187 | ₩49,911 | ₩49,053 | ₩49,724 | +1.09% | 23.2만 |
|---|
| 2026.01.20 | ₩49,080 | ₩49,455 | ₩48,973 | ₩49,080 | 0.00% | 26.7만 |
|---|
| 2026.01.16 | ₩50,474 | ₩50,743 | ₩50,126 | ₩50,206 | -0.53% | 18.2만 |
|---|
| 2026.01.15 | ₩50,957 | ₩51,011 | ₩50,635 | ₩50,635 | -0.63% | 28만 |
|---|
| 2026.01.14 | ₩50,206 | ₩50,689 | ₩50,153 | ₩50,689 | +0.96% | 24.3만 |
|---|
| 2026.01.13 | ₩50,153 | ₩50,179 | ₩49,831 | ₩50,045 | -0.21% | 8.4만 |
|---|
| 2026.01.12 | ₩49,831 | ₩50,206 | ₩49,724 | ₩49,938 | +0.22% | 24.2만 |
|---|
| 2026.01.09 | ₩49,670 | ₩50,421 | ₩49,482 | ₩50,314 | +1.30% | 30.2만 |
|---|
| 2026.01.08 | ₩49,670 | ₩49,831 | ₩49,536 | ₩49,589 | -0.16% | 11.6만 |
|---|
| 2026.01.07 | ₩50,153 | ₩50,314 | ₩49,777 | ₩50,072 | -0.16% | 22.3만 |
|---|
| 2026.01.06 | ₩49,348 | ₩49,643 | ₩49,187 | ₩49,589 | +0.49% | 27.7만 |
|---|
| 2026.01.05 | ₩49,455 | ₩49,831 | ₩49,429 | ₩49,724 | +0.54% | 11.8만 |
|---|
| 2026.01.02 | ₩49,831 | ₩49,831 | ₩49,402 | ₩49,509 | -0.65% | 13.4만 |
|---|
| 2025.12.31 | ₩50,153 | ₩50,351 | ₩49,616 | ₩49,616 | -1.07% | 34.8만 |
|---|
| 2025.12.30 | ₩50,153 | ₩50,421 | ₩50,099 | ₩50,260 | +0.21% | 22.4만 |
|---|
| 2025.12.29 | ₩50,367 | ₩50,528 | ₩50,281 | ₩50,528 | +0.32% | 24.2만 |
|---|
| 2025.12.26 | ₩50,689 | ₩50,737 | ₩50,099 | ₩50,260 | -0.85% | 28.4만 |
|---|
| 2025.12.24 | ₩50,314 | ₩50,689 | ₩50,233 | ₩50,635 | +0.64% | 24.8만 |
|---|
| 2025.12.23 | ₩49,724 | ₩50,206 | ₩49,643 | ₩50,099 | +0.76% | 34.5만 |
|---|
| 2025.12.22 | ₩49,938 | ₩50,024 | ₩49,831 | ₩49,884 | -0.11% | 17.7만 |
|---|
| 2025.12.19 | ₩50,099 | ₩50,340 | ₩49,992 | ₩50,045 | -0.11% | 54.3만 |
|---|
| 2025.12.18 | ₩50,582 | ₩50,796 | ₩50,474 | ₩50,609 | +0.05% | 29.1만 |
|---|
| 2025.12.17 | ₩50,153 | ₩50,399 | ₩50,045 | ₩50,206 | +0.11% | 12.4만 |
|---|
| 2025.12.16 | ₩49,670 | ₩50,367 | ₩49,670 | ₩50,340 | +1.35% | 31.7만 |
|---|
| 2025.12.15 | ₩50,206 | ₩50,340 | ₩49,884 | ₩49,911 | -0.59% | 22.4만 |
|---|
| 2025.12.12 | ₩49,992 | ₩50,045 | ₩49,670 | ₩49,911 | -0.16% | 28.5만 |
|---|
| 2025.12.11 | ₩51,333 | ₩51,386 | ₩50,770 | ₩50,823 | -0.99% | 29.6만 |
|---|
| 2025.12.10 | ₩50,850 | ₩51,225 | ₩50,609 | ₩50,957 | +0.21% | 25.7만 |
|---|
| 2025.12.09 | ₩51,065 | ₩51,065 | ₩50,582 | ₩50,689 | -0.74% | 15.6만 |
|---|
| 2025.12.08 | ₩50,904 | ₩50,904 | ₩50,314 | ₩50,609 | -0.58% | 20.9만 |
|---|
| 2025.12.05 | ₩51,172 | ₩51,172 | ₩50,662 | ₩50,743 | -0.84% | 14.9만 |
|---|
| 2025.12.04 | ₩51,547 | ₩51,547 | ₩51,065 | ₩51,172 | -0.73% | 23.2만 |
|---|
| 2025.12.03 | ₩51,386 | ₩51,708 | ₩51,306 | ₩51,601 | +0.42% | 10.7만 |
|---|
| 2025.12.02 | ₩51,279 | ₩51,547 | ₩51,070 | ₩51,413 | +0.26% | 25.3만 |
|---|
| 2025.12.01 | ₩51,494 | ₩51,601 | ₩51,360 | ₩51,413 | -0.16% | 29.9만 |
|---|
| 2025.11.28 | ₩52,781 | ₩52,969 | ₩52,432 | ₩52,620 | -0.30% | 10.4만 |
|---|
| 2025.11.26 | ₩52,566 | ₩53,156 | ₩52,298 | ₩53,049 | +0.92% | 33.1만 |
|---|
| 2025.11.25 | ₩52,727 | ₩53,049 | ₩52,524 | ₩52,620 | -0.20% | 37.9만 |
|---|
| 2025.11.24 | ₩52,352 | ₩52,566 | ₩52,245 | ₩52,432 | +0.15% | 35.8만 |
|---|
| 2025.11.21 | ₩52,084 | ₩52,137 | ₩51,655 | ₩51,869 | -0.41% | 27.3만 |
|---|
| 2025.11.20 | ₩51,494 | ₩51,976 | ₩51,494 | ₩51,789 | +0.57% | 26.5만 |
|---|
| 2025.11.19 | ₩51,815 | ₩51,869 | ₩51,440 | ₩51,520 | -0.57% | 16.9만 |
|---|
| 2025.11.18 | ₩51,869 | ₩52,019 | ₩51,440 | ₩51,655 | -0.41% | 13.4만 |
|---|
| 2025.11.17 | ₩51,762 | ₩52,003 | ₩51,655 | ₩51,762 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩52,432 | ₩52,513 | ₩51,547 | ₩51,547 | -1.69% | 42.4만 |
|---|
| 2025.11.13 | ₩52,620 | ₩52,706 | ₩52,084 | ₩52,084 | -1.02% | 6.3만 |
|---|
| 2025.11.12 | ₩52,727 | ₩53,076 | ₩52,647 | ₩52,861 | +0.25% | 12.2만 |
|---|
| 2025.11.11 | ₩52,674 | ₩52,835 | ₩52,566 | ₩52,754 | +0.15% | 11.9만 |
|---|
| 2025.11.10 | ₩52,298 | ₩52,406 | ₩52,137 | ₩52,352 | +0.10% | 18.6만 |
|---|
| 2025.11.07 | ₩52,137 | ₩52,566 | ₩52,084 | ₩52,352 | +0.41% | 17.8만 |
|---|
| 2025.11.06 | ₩52,352 | ₩52,663 | ₩52,352 | ₩52,593 | +0.46% | 20.4만 |
|---|
| 2025.11.05 | ₩52,352 | ₩52,406 | ₩51,735 | ₩51,789 | -1.08% | 32.1만 |
|---|
| 2025.11.04 | ₩52,620 | ₩52,915 | ₩52,620 | ₩52,781 | +0.31% | 30.5만 |
|---|
| 2025.11.03 | ₩52,566 | ₩52,701 | ₩52,336 | ₩52,566 | 0.00% | 34.7만 |
|---|
| 2025.10.31 | ₩53,425 | ₩53,478 | ₩52,996 | ₩53,103 | -0.60% | 46.9만 |
|---|
| 2025.10.30 | ₩53,264 | ₩53,881 | ₩53,264 | ₩53,451 | +0.35% | 20.8만 |
|---|
| 2025.10.29 | ₩54,766 | ₩54,766 | ₩53,961 | ₩53,961 | -1.47% | 26.4만 |
|---|
| 2025.10.28 | ₩54,766 | ₩55,007 | ₩54,658 | ₩54,873 | +0.20% | 14.9만 |
|---|
| 2025.10.27 | ₩54,176 | ₩54,605 | ₩53,929 | ₩54,578 | +0.74% | 19.3만 |
|---|
| 2025.10.24 | ₩54,363 | ₩54,390 | ₩53,940 | ₩54,176 | -0.35% | 22.7만 |
|---|
| 2025.10.23 | ₩54,417 | ₩54,551 | ₩54,041 | ₩54,229 | -0.35% | 84.1만 |
|---|
| 2025.10.22 | ₩54,819 | ₩54,953 | ₩54,632 | ₩54,900 | +0.15% | 20.3만 |
|---|
| 2025.10.21 | ₩54,819 | ₩54,953 | ₩54,712 | ₩54,846 | +0.05% | 21.6만 |
|---|
| 2025.10.20 | ₩54,283 | ₩54,337 | ₩54,068 | ₩54,310 | +0.05% | 22.4만 |
|---|
| 2025.10.17 | ₩54,015 | ₩54,015 | ₩53,666 | ₩53,934 | -0.15% | 38.1만 |
|---|
| 2025.10.16 | ₩53,425 | ₩54,229 | ₩53,264 | ₩54,068 | +1.20% | 49.7만 |
|---|
| 2025.10.15 | ₩53,746 | ₩54,068 | ₩53,291 | ₩53,478 | -0.50% | 38.2만 |
|---|
| 2025.10.14 | ₩53,425 | ₩53,666 | ₩53,210 | ₩53,612 | +0.35% | 40.5만 |
|---|
| 2025.10.13 | ₩52,996 | ₩53,371 | ₩52,647 | ₩53,317 | +0.61% | 16.9만 |
|---|
| 2025.10.10 | ₩52,754 | ₩53,532 | ₩52,727 | ₩53,398 | +1.22% | 51.8만 |
|---|