시장 데이터를 불러오는 중
전체 종목
iShares Intermediate Government/Credit Bond ETF 과거 주가
iShares Intermediate Government/Credit Bond ETF · GVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Intermediate Government/Credit Bond ETF · GVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,838 | ₩137,919 | ₩137,732 | ₩137,905 | +0.05% | 39.8만 |
| 2026.10.08 | ₩137,691 | ₩137,985 | ₩137,544 | ₩137,972 | +0.20% | 26.9만 |
| 2026.10.07 | ₩137,384 | ₩137,838 | ₩137,371 | ₩137,732 | +0.25% | 12.3만 |
| 2026.10.06 | ₩137,665 | ₩137,785 | ₩137,558 | ₩137,665 | 0.00% | 17.9만 |
| 2026.10.05 | ₩137,504 | ₩137,544 | ₩137,290 | ₩137,464 | -0.03% | 19.1만 |
| 2026.10.02 | ₩137,879 | ₩137,905 | ₩137,371 | ₩137,384 | -0.36% | 9.9만 |
| 2026.10.01 | ₩137,264 | ₩137,785 | ₩137,103 | ₩137,638 | +0.27% | 13.6만 |
| 2026.09.30 | ₩138,039 | ₩138,039 | ₩137,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,772 |
| -0.19% |
| 28.6만 |
| 2026.09.29 | ₩137,691 | ₩137,838 | ₩137,571 | ₩137,772 | +0.06% | 18.4만 |
|---|
| 2026.09.28 | ₩137,732 | ₩137,879 | ₩137,611 | ₩137,732 | 0.00% | 22.5만 |
|---|
| 2026.09.25 | ₩137,972 | ₩138,213 | ₩137,825 | ₩138,199 | +0.16% | 13.1만 |
|---|
| 2026.09.24 | ₩138,253 | ₩138,333 | ₩137,865 | ₩137,892 | -0.26% | 10.4만 |
|---|
| 2026.09.23 | ₩138,841 | ₩138,841 | ₩138,039 | ₩138,239 | -0.43% | 17.2만 |
|---|
| 2026.09.22 | ₩139,001 | ₩139,055 | ₩138,828 | ₩139,015 | +0.01% | 11.1만 |
|---|
| 2026.09.21 | ₩138,908 | ₩138,961 | ₩138,868 | ₩138,935 | +0.02% | 10.7만 |
|---|
| 2026.09.18 | ₩138,787 | ₩138,801 | ₩138,721 | ₩138,761 | -0.02% | 21.7만 |
|---|
| 2026.09.17 | ₩138,988 | ₩139,095 | ₩138,961 | ₩139,068 | +0.06% | 13.1만 |
|---|
| 2026.09.16 | ₩139,028 | ₩139,175 | ₩138,654 | ₩138,694 | -0.24% | 16.3만 |
|---|
| 2026.09.15 | ₩138,761 | ₩138,868 | ₩138,747 | ₩138,787 | +0.02% | 7.8만 |
|---|
| 2026.09.14 | ₩138,921 | ₩139,082 | ₩138,761 | ₩138,894 | -0.02% | 11.2만 |
|---|
| 2026.09.11 | ₩139,162 | ₩139,215 | ₩138,921 | ₩138,975 | -0.13% | 20.7만 |
|---|
| 2026.09.10 | ₩139,402 | ₩139,402 | ₩139,068 | ₩139,122 | -0.20% | 7.3만 |
|---|
| 2026.09.09 | ₩139,817 | ₩139,910 | ₩139,696 | ₩139,777 | -0.03% | 6.4만 |
|---|
| 2026.09.08 | ₩139,937 | ₩140,017 | ₩139,857 | ₩139,991 | +0.04% | 13.7만 |
|---|
| 2026.09.04 | ₩140,031 | ₩140,097 | ₩139,991 | ₩139,991 | -0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩140,258 | ₩140,258 | ₩140,031 | ₩140,031 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩139,950 | ₩139,991 | ₩139,830 | ₩139,991 | +0.03% | 24.6만 |
|---|
| 2026.09.01 | ₩140,017 | ₩140,071 | ₩139,817 | ₩139,857 | -0.11% | 12.3만 |
|---|
| 2026.08.31 | ₩140,539 | ₩140,579 | ₩140,458 | ₩140,552 | +0.01% | 17.5만 |
|---|
| 2026.08.28 | ₩140,966 | ₩141,060 | ₩140,579 | ₩140,619 | -0.25% | 10만 |
|---|
| 2026.08.27 | ₩141,033 | ₩141,113 | ₩140,966 | ₩141,006 | -0.02% | 5만 |
|---|
| 2026.08.26 | ₩141,100 | ₩141,100 | ₩140,993 | ₩141,033 | -0.05% | 6.2만 |
|---|
| 2026.08.25 | ₩140,993 | ₩141,194 | ₩140,993 | ₩141,167 | +0.12% | 40.7만 |
|---|
| 2026.08.24 | ₩140,833 | ₩140,886 | ₩140,806 | ₩140,806 | -0.02% | 6.4만 |
|---|
| 2026.08.21 | ₩140,766 | ₩140,859 | ₩140,699 | ₩140,739 | -0.02% | 8만 |
|---|
| 2026.08.20 | ₩140,752 | ₩140,940 | ₩140,752 | ₩140,886 | +0.09% | 8.7만 |
|---|
| 2026.08.19 | ₩141,033 | ₩141,113 | ₩140,913 | ₩141,100 | +0.05% | 7만 |
|---|
| 2026.08.18 | ₩140,779 | ₩140,886 | ₩140,766 | ₩140,833 | +0.04% | 7.3만 |
|---|
| 2026.08.17 | ₩140,899 | ₩140,940 | ₩140,793 | ₩140,819 | -0.06% | 16.1만 |
|---|
| 2026.08.14 | ₩141,073 | ₩141,140 | ₩140,886 | ₩140,913 | -0.11% | 6.4만 |
|---|
| 2026.08.13 | ₩141,140 | ₩141,234 | ₩141,060 | ₩141,100 | -0.03% | 5.4만 |
|---|
| 2026.08.12 | ₩140,966 | ₩140,980 | ₩140,779 | ₩140,806 | -0.11% | 8.3만 |
|---|
| 2026.08.11 | ₩140,672 | ₩140,766 | ₩140,659 | ₩140,686 | +0.01% | 7.5만 |
|---|
| 2026.08.10 | ₩140,752 | ₩140,752 | ₩140,565 | ₩140,579 | -0.12% | 8.1만 |
|---|
| 2026.08.07 | ₩141,006 | ₩141,006 | ₩140,806 | ₩140,913 | -0.07% | 13.3만 |
|---|
| 2026.08.06 | ₩140,819 | ₩140,819 | ₩140,619 | ₩140,672 | -0.10% | 10.1만 |
|---|
| 2026.08.05 | ₩140,899 | ₩140,953 | ₩140,793 | ₩140,926 | +0.02% | 7.9만 |
|---|
| 2026.08.04 | ₩140,779 | ₩140,899 | ₩140,779 | ₩140,873 | +0.07% | 9.2만 |
|---|
| 2026.08.03 | ₩140,498 | ₩140,539 | ₩140,458 | ₩140,539 | +0.03% | 8.8만 |
|---|
| 2026.07.31 | ₩140,846 | ₩140,846 | ₩140,632 | ₩140,752 | -0.07% | 10.4만 |
|---|
| 2026.07.30 | ₩140,899 | ₩141,033 | ₩140,899 | ₩140,980 | +0.06% | 23.7만 |
|---|
| 2026.07.29 | ₩140,913 | ₩141,100 | ₩140,686 | ₩140,873 | -0.03% | 13.4만 |
|---|
| 2026.07.28 | ₩140,899 | ₩141,060 | ₩140,846 | ₩141,006 | +0.08% | 8.9만 |
|---|
| 2026.07.27 | ₩140,672 | ₩140,833 | ₩140,672 | ₩140,726 | +0.04% | 7.3만 |
|---|
| 2026.07.24 | ₩140,605 | ₩140,712 | ₩140,552 | ₩140,632 | +0.02% | 5.5만 |
|---|
| 2026.07.23 | ₩140,351 | ₩140,498 | ₩140,351 | ₩140,458 | +0.08% | 12.9만 |
|---|
| 2026.07.22 | ₩140,752 | ₩140,819 | ₩140,659 | ₩140,686 | -0.05% | 7.5만 |
|---|
| 2026.07.21 | ₩140,993 | ₩140,993 | ₩140,833 | ₩140,873 | -0.09% | 11.8만 |
|---|
| 2026.07.20 | ₩141,234 | ₩141,234 | ₩140,980 | ₩141,060 | -0.12% | 5만 |
|---|
| 2026.07.17 | ₩141,327 | ₩141,474 | ₩141,247 | ₩141,300 | -0.02% | 11.4만 |
|---|
| 2026.07.16 | ₩141,180 | ₩141,247 | ₩141,113 | ₩141,220 | +0.03% | 49.9만 |
|---|
| 2026.07.15 | ₩141,194 | ₩141,341 | ₩141,113 | ₩141,234 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩140,980 | ₩141,140 | ₩140,926 | ₩141,006 | +0.02% | 9.7만 |
|---|
| 2026.07.13 | ₩140,899 | ₩140,940 | ₩140,699 | ₩140,699 | -0.14% | 5.8만 |
|---|
| 2026.07.10 | ₩141,087 | ₩141,207 | ₩140,993 | ₩141,020 | -0.05% | 10.3만 |
|---|
| 2026.07.09 | ₩141,073 | ₩141,247 | ₩141,046 | ₩141,140 | +0.05% | 9.1만 |
|---|
| 2026.07.08 | ₩140,953 | ₩141,046 | ₩140,819 | ₩141,006 | +0.04% | 6.5만 |
|---|
| 2026.07.07 | ₩141,394 | ₩141,394 | ₩141,100 | ₩141,127 | -0.19% | 12만 |
|---|
| 2026.07.06 | ₩141,554 | ₩141,554 | ₩141,381 | ₩141,528 | -0.02% | 7.2만 |
|---|
| 2026.07.02 | ₩141,447 | ₩141,514 | ₩141,354 | ₩141,434 | -0.01% | 9.3만 |
|---|
| 2026.07.01 | ₩141,234 | ₩141,381 | ₩141,207 | ₩141,274 | +0.03% | 10.9만 |
|---|
| 2026.06.30 | ₩142,009 | ₩142,009 | ₩141,782 | ₩141,822 | -0.13% | 10.7만 |
|---|
| 2026.06.29 | ₩142,143 | ₩142,143 | ₩142,022 | ₩142,102 | -0.03% | 12.1만 |
|---|
| 2026.06.26 | ₩142,036 | ₩142,156 | ₩141,942 | ₩142,089 | +0.04% | 11만 |
|---|
| 2026.06.25 | ₩141,996 | ₩142,062 | ₩141,875 | ₩141,889 | -0.08% | 7만 |
|---|
| 2026.06.24 | ₩141,701 | ₩141,862 | ₩141,688 | ₩141,808 | +0.08% | 11.2만 |
|---|
| 2026.06.23 | ₩141,381 | ₩141,528 | ₩141,381 | ₩141,421 | +0.03% | 9.3만 |
|---|
| 2026.06.22 | ₩141,381 | ₩141,394 | ₩141,260 | ₩141,300 | -0.06% | 7.5만 |
|---|
| 2026.06.18 | ₩141,541 | ₩141,728 | ₩141,514 | ₩141,541 | 0.00% | 7.2만 |
|---|
| 2026.06.17 | ₩141,742 | ₩141,835 | ₩141,234 | ₩141,260 | -0.34% | 10.8만 |
|---|
| 2026.06.16 | ₩141,701 | ₩141,889 | ₩141,701 | ₩141,808 | +0.08% | 8.8만 |
|---|
| 2026.06.15 | ₩141,742 | ₩141,835 | ₩141,675 | ₩141,688 | -0.04% | 5.7만 |
|---|
| 2026.06.12 | ₩141,488 | ₩141,648 | ₩141,447 | ₩141,595 | +0.08% | 8.2만 |
|---|
| 2026.06.11 | ₩141,287 | ₩141,728 | ₩141,180 | ₩141,688 | +0.28% | 15.6만 |
|---|
| 2026.06.10 | ₩141,300 | ₩141,300 | ₩141,127 | ₩141,180 | -0.09% | 12.7만 |
|---|
| 2026.06.09 | ₩141,113 | ₩141,260 | ₩141,087 | ₩141,194 | +0.06% | 10.1만 |
|---|
| 2026.06.08 | ₩141,127 | ₩141,247 | ₩140,993 | ₩140,993 | -0.09% | 12.4만 |
|---|
| 2026.06.05 | ₩141,087 | ₩141,167 | ₩140,980 | ₩141,020 | -0.05% | 10.3만 |
|---|
| 2026.06.04 | ₩141,635 | ₩141,661 | ₩141,461 | ₩141,461 | -0.12% | 15.3만 |
|---|
| 2026.06.03 | ₩141,300 | ₩141,421 | ₩141,260 | ₩141,327 | +0.02% | 16.1만 |
|---|
| 2026.06.02 | ₩141,661 | ₩141,661 | ₩141,501 | ₩141,514 | -0.10% | 8.1만 |
|---|
| 2026.06.01 | ₩141,367 | ₩141,554 | ₩141,247 | ₩141,528 | +0.11% | 12.8만 |
|---|
| 2026.05.29 | ₩142,169 | ₩142,196 | ₩142,036 | ₩142,062 | -0.08% | 11.6만 |
|---|
| 2026.05.28 | ₩141,915 | ₩142,089 | ₩141,795 | ₩141,929 | +0.01% | 13.1만 |
|---|
| 2026.05.27 | ₩141,915 | ₩141,929 | ₩141,795 | ₩141,808 | -0.08% | 13.9만 |
|---|
| 2026.05.26 | ₩141,715 | ₩141,848 | ₩141,648 | ₩141,795 | +0.06% | 30.6만 |
|---|
| 2026.05.22 | ₩141,514 | ₩141,648 | ₩141,300 | ₩141,488 | -0.02% | 10.8만 |
|---|
| 2026.05.21 | ₩141,127 | ₩141,488 | ₩141,100 | ₩141,461 | +0.24% | 20.9만 |
|---|
| 2026.05.20 | ₩141,046 | ₩141,528 | ₩140,953 | ₩141,447 | +0.28% | 16.4만 |
|---|
| 2026.05.19 | ₩140,980 | ₩141,060 | ₩140,806 | ₩140,953 | -0.02% | 18.7만 |
|---|
| 2026.05.18 | ₩141,287 | ₩141,434 | ₩141,127 | ₩141,207 | -0.06% | 24만 |
|---|
| 2026.05.15 | ₩141,421 | ₩141,421 | ₩141,220 | ₩141,220 | -0.14% | 21.1만 |
|---|
| 2026.05.14 | ₩142,036 | ₩142,036 | ₩141,715 | ₩141,715 | -0.23% | 73.2만 |
|---|
| 2026.05.13 | ₩141,822 | ₩141,875 | ₩141,661 | ₩141,862 | +0.03% | 13.6만 |
|---|
| 2026.05.12 | ₩141,822 | ₩141,835 | ₩141,755 | ₩141,795 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩142,223 | ₩142,249 | ₩142,022 | ₩142,036 | -0.13% | 10.3만 |
|---|
| 2026.05.08 | ₩142,370 | ₩142,370 | ₩142,223 | ₩142,276 | -0.07% | 6.5만 |
|---|
| 2026.05.07 | ₩142,450 | ₩142,450 | ₩142,022 | ₩142,049 | -0.28% | 18.3만 |
|---|
| 2026.05.06 | ₩142,290 | ₩142,316 | ₩142,196 | ₩142,276 | -0.01% | 13.2만 |
|---|
| 2026.05.05 | ₩141,808 | ₩141,982 | ₩141,808 | ₩141,875 | +0.05% | 13.3만 |
|---|
| 2026.05.04 | ₩141,822 | ₩141,929 | ₩141,581 | ₩141,768 | -0.04% | 14.2만 |
|---|
| 2026.05.01 | ₩142,062 | ₩142,290 | ₩141,955 | ₩142,062 | 0.00% | 25.7만 |
|---|
| 2026.04.30 | ₩142,423 | ₩142,477 | ₩142,343 | ₩142,383 | -0.03% | 19.3만 |
|---|
| 2026.04.29 | ₩142,370 | ₩142,410 | ₩142,143 | ₩142,183 | -0.13% | 34.7만 |
|---|
| 2026.04.28 | ₩142,570 | ₩142,624 | ₩142,517 | ₩142,584 | +0.01% | 10.7만 |
|---|
| 2026.04.27 | ₩142,824 | ₩142,838 | ₩142,664 | ₩142,744 | -0.06% | 11.4만 |
|---|
| 2026.04.24 | ₩142,650 | ₩142,918 | ₩142,597 | ₩142,891 | +0.17% | 22.8만 |
|---|
| 2026.04.23 | ₩142,744 | ₩142,891 | ₩142,544 | ₩142,691 | -0.04% | 112.7만 |
|---|
| 2026.04.22 | ₩142,931 | ₩142,945 | ₩142,784 | ₩142,824 | -0.07% | 14만 |
|---|
| 2026.04.21 | ₩142,971 | ₩142,971 | ₩142,704 | ₩142,717 | -0.18% | 74.7만 |
|---|
| 2026.04.20 | ₩143,025 | ₩143,118 | ₩142,958 | ₩143,038 | +0.01% | 10.1만 |
|---|
| 2026.04.17 | ₩143,105 | ₩143,239 | ₩143,078 | ₩143,092 | -0.01% | 9.2만 |
|---|
| 2026.04.16 | ₩142,798 | ₩142,918 | ₩142,677 | ₩142,677 | -0.08% | 8.9만 |
|---|
| 2026.04.15 | ₩142,931 | ₩142,931 | ₩142,731 | ₩142,798 | -0.09% | 9.8만 |
|---|
| 2026.04.14 | ₩142,664 | ₩142,931 | ₩142,664 | ₩142,918 | +0.18% | 11만 |
|---|
| 2026.04.13 | ₩142,503 | ₩142,717 | ₩142,437 | ₩142,704 | +0.14% | 11.3만 |
|---|
| 2026.04.10 | ₩142,570 | ₩142,664 | ₩142,477 | ₩142,503 | -0.05% | 9.1만 |
|---|
| 2026.04.09 | ₩142,624 | ₩142,757 | ₩142,423 | ₩142,637 | +0.01% | 5.2만 |
|---|
| 2026.04.08 | ₩142,838 | ₩142,838 | ₩142,503 | ₩142,584 | -0.18% | 23.4만 |
|---|
| 2026.04.07 | ₩142,223 | ₩142,397 | ₩141,929 | ₩142,370 | +0.10% | 22.7만 |
|---|
| 2026.04.06 | ₩142,196 | ₩142,276 | ₩142,076 | ₩142,129 | -0.05% | 13.1만 |
|---|
| 2026.04.02 | ₩142,049 | ₩142,437 | ₩142,049 | ₩142,343 | +0.21% | 10.1만 |
|---|
| 2026.04.01 | ₩142,156 | ₩142,316 | ₩142,102 | ₩142,156 | 0.00% | 10.2만 |
|---|
| 2026.03.31 | ₩142,557 | ₩142,744 | ₩142,490 | ₩142,597 | +0.03% | 16.5만 |
|---|
| 2026.03.30 | ₩142,343 | ₩142,477 | ₩142,249 | ₩142,356 | +0.01% | 21.6만 |
|---|
| 2026.03.27 | ₩141,675 | ₩141,942 | ₩141,581 | ₩141,902 | +0.16% | 18.6만 |
|---|
| 2026.03.26 | ₩142,022 | ₩142,183 | ₩141,701 | ₩141,742 | -0.20% | 22.4만 |
|---|
| 2026.03.25 | ₩142,383 | ₩142,437 | ₩142,236 | ₩142,330 | -0.04% | 20만 |
|---|
| 2026.03.24 | ₩141,915 | ₩142,249 | ₩141,862 | ₩141,996 | +0.06% | 12.8만 |
|---|
| 2026.03.23 | ₩142,169 | ₩142,490 | ₩141,996 | ₩142,330 | +0.11% | 26.1만 |
|---|
| 2026.03.20 | ₩142,249 | ₩142,343 | ₩141,942 | ₩141,955 | -0.21% | 13.6만 |
|---|
| 2026.03.19 | ₩142,316 | ₩142,757 | ₩142,316 | ₩142,637 | +0.23% | 13.6만 |
|---|
| 2026.03.18 | ₩142,891 | ₩143,011 | ₩142,624 | ₩142,624 | -0.19% | 13만 |
|---|
| 2026.03.17 | ₩142,998 | ₩143,145 | ₩142,998 | ₩143,051 | +0.04% | 35.3만 |
|---|
| 2026.03.16 | ₩142,904 | ₩142,971 | ₩142,784 | ₩142,918 | +0.01% | 9.8만 |
|---|
| 2026.03.13 | ₩142,811 | ₩142,878 | ₩142,517 | ₩142,517 | -0.21% | 34.4만 |
|---|
| 2026.03.12 | ₩142,971 | ₩142,985 | ₩142,503 | ₩142,570 | -0.28% | 54.6만 |
|---|
| 2026.03.11 | ₩143,185 | ₩143,305 | ₩143,038 | ₩143,065 | -0.08% | 9.6만 |
|---|
| 2026.03.10 | ₩143,559 | ₩143,706 | ₩143,412 | ₩143,412 | -0.10% | 11.4만 |
|---|
| 2026.03.09 | ₩143,399 | ₩143,693 | ₩143,252 | ₩143,666 | +0.19% | 11.9만 |
|---|
| 2026.03.06 | ₩143,172 | ₩143,653 | ₩143,172 | ₩143,466 | +0.21% | 29만 |
|---|
| 2026.03.05 | ₩143,466 | ₩143,519 | ₩143,359 | ₩143,439 | -0.02% | 23.9만 |
|---|
| 2026.03.04 | ₩143,747 | ₩143,854 | ₩143,680 | ₩143,720 | -0.02% | 23.4만 |
|---|
| 2026.03.03 | ₩143,452 | ₩143,934 | ₩143,452 | ₩143,813 | +0.25% | 21만 |
|---|
| 2026.03.02 | ₩144,054 | ₩144,054 | ₩143,787 | ₩143,880 | -0.12% | 13.3만 |
|---|
| 2026.02.27 | ₩144,749 | ₩144,816 | ₩144,682 | ₩144,749 | 0.00% | 56.8만 |
|---|
| 2026.02.26 | ₩144,361 | ₩144,508 | ₩144,361 | ₩144,482 | +0.08% | 18.4만 |
|---|
| 2026.02.25 | ₩144,268 | ₩144,388 | ₩144,268 | ₩144,321 | +0.04% | 12.4만 |
|---|
| 2026.02.24 | ₩144,402 | ₩144,428 | ₩144,308 | ₩144,415 | +0.01% | 17만 |
|---|
| 2026.02.23 | ₩144,214 | ₩144,495 | ₩144,214 | ₩144,455 | +0.17% | 15.2만 |
|---|
| 2026.02.20 | ₩144,148 | ₩144,201 | ₩144,041 | ₩144,174 | +0.02% | 50.7만 |
|---|
| 2026.02.19 | ₩144,027 | ₩144,214 | ₩144,027 | ₩144,148 | +0.08% | 24.9만 |
|---|
| 2026.02.18 | ₩144,148 | ₩144,214 | ₩144,094 | ₩144,121 | -0.02% | 82.5만 |
|---|
| 2026.02.17 | ₩144,308 | ₩144,321 | ₩144,214 | ₩144,281 | -0.02% | 35만 |
|---|
| 2026.02.13 | ₩144,214 | ₩144,348 | ₩144,214 | ₩144,281 | +0.05% | 27.7만 |
|---|
| 2026.02.12 | ₩143,773 | ₩144,001 | ₩143,706 | ₩143,974 | +0.14% | 16.3만 |
|---|
| 2026.02.11 | ₩143,586 | ₩143,733 | ₩143,533 | ₩143,613 | +0.02% | 10.1만 |
|---|
| 2026.02.10 | ₩143,840 | ₩143,867 | ₩143,760 | ₩143,813 | -0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩143,479 | ₩143,600 | ₩143,479 | ₩143,586 | +0.07% | 9.5만 |
|---|
| 2026.02.06 | ₩143,626 | ₩143,626 | ₩143,412 | ₩143,533 | -0.07% | 13.8만 |
|---|
| 2026.02.05 | ₩143,359 | ₩143,600 | ₩143,279 | ₩143,600 | +0.17% | 23.9만 |
|---|
| 2026.02.04 | ₩142,971 | ₩143,158 | ₩142,971 | ₩143,132 | +0.11% | 46.7만 |
|---|
| 2026.02.03 | ₩143,011 | ₩143,105 | ₩142,958 | ₩143,065 | +0.04% | 8.9만 |
|---|
| 2026.02.02 | ₩143,292 | ₩143,292 | ₩143,025 | ₩143,051 | -0.17% | 10.9만 |
|---|
| 2026.01.30 | ₩143,546 | ₩143,680 | ₩143,546 | ₩143,640 | +0.07% | 24.9만 |
|---|
| 2026.01.29 | ₩143,412 | ₩143,640 | ₩143,386 | ₩143,546 | +0.09% | 23만 |
|---|
| 2026.01.28 | ₩143,559 | ₩143,559 | ₩143,359 | ₩143,493 | -0.05% | 6.8만 |
|---|
| 2026.01.27 | ₩143,452 | ₩143,586 | ₩143,452 | ₩143,506 | +0.04% | 10.8만 |
|---|
| 2026.01.26 | ₩143,439 | ₩143,546 | ₩143,439 | ₩143,506 | +0.05% | 6.8만 |
|---|
| 2026.01.23 | ₩143,292 | ₩143,452 | ₩143,292 | ₩143,452 | +0.11% | 9.7만 |
|---|
| 2026.01.22 | ₩143,319 | ₩143,332 | ₩143,212 | ₩143,319 | 0.00% | 11.2만 |
|---|
| 2026.01.21 | ₩143,265 | ₩143,359 | ₩143,172 | ₩143,346 | +0.06% | 20만 |
|---|
| 2026.01.20 | ₩143,105 | ₩143,225 | ₩143,105 | ₩143,118 | +0.01% | 11.7만 |
|---|
| 2026.01.16 | ₩143,452 | ₩143,506 | ₩143,292 | ₩143,319 | -0.09% | 8.3만 |
|---|
| 2026.01.15 | ₩143,640 | ₩143,653 | ₩143,479 | ₩143,479 | -0.11% | 19.2만 |
|---|
| 2026.01.14 | ₩143,626 | ₩143,760 | ₩143,613 | ₩143,666 | +0.03% | 12.4만 |
|---|
| 2026.01.13 | ₩143,573 | ₩143,626 | ₩143,506 | ₩143,586 | +0.01% | 7.9만 |
|---|
| 2026.01.12 | ₩143,452 | ₩143,533 | ₩143,412 | ₩143,452 | 0.00% | 9.4만 |
|---|
| 2026.01.09 | ₩143,439 | ₩143,586 | ₩143,439 | ₩143,519 | +0.06% | 13.5만 |
|---|
| 2026.01.08 | ₩143,559 | ₩143,559 | ₩143,479 | ₩143,479 | -0.06% | 20.5만 |
|---|
| 2026.01.07 | ₩143,680 | ₩143,747 | ₩143,600 | ₩143,666 | -0.01% | 10.9만 |
|---|
| 2026.01.06 | ₩143,533 | ₩143,626 | ₩143,466 | ₩143,586 | +0.04% | 35.7만 |
|---|
| 2026.01.05 | ₩143,613 | ₩143,666 | ₩143,506 | ₩143,613 | 0.00% | 14.2만 |
|---|
| 2026.01.02 | ₩143,546 | ₩143,546 | ₩143,412 | ₩143,439 | -0.07% | 10.4만 |
|---|
| 2025.12.31 | ₩143,466 | ₩143,653 | ₩143,466 | ₩143,493 | +0.02% | 12.4만 |
|---|
| 2025.12.30 | ₩143,666 | ₩143,720 | ₩143,586 | ₩143,680 | +0.01% | 19.7만 |
|---|
| 2025.12.29 | ₩143,720 | ₩143,747 | ₩143,586 | ₩143,720 | 0.00% | 62.6만 |
|---|
| 2025.12.26 | ₩143,493 | ₩143,586 | ₩143,466 | ₩143,519 | +0.02% | 21.8만 |
|---|
| 2025.12.24 | ₩143,386 | ₩143,506 | ₩143,292 | ₩143,506 | +0.08% | 49.4만 |
|---|
| 2025.12.23 | ₩143,038 | ₩143,279 | ₩143,038 | ₩143,225 | +0.13% | 40.3만 |
|---|
| 2025.12.22 | ₩143,359 | ₩143,359 | ₩143,265 | ₩143,305 | -0.04% | 47.1만 |
|---|
| 2025.12.19 | ₩143,305 | ₩143,452 | ₩143,305 | ₩143,359 | +0.04% | 17.1만 |
|---|
| 2025.12.18 | ₩143,867 | ₩143,987 | ₩143,827 | ₩143,934 | +0.05% | 25만 |
|---|
| 2025.12.17 | ₩143,680 | ₩143,733 | ₩143,559 | ₩143,733 | +0.04% | 7.1만 |
|---|
| 2025.12.16 | ₩143,493 | ₩143,773 | ₩143,399 | ₩143,733 | +0.17% | 12.9만 |
|---|
| 2025.12.15 | ₩143,693 | ₩143,706 | ₩143,506 | ₩143,573 | -0.08% | 15.6만 |
|---|
| 2025.12.12 | ₩143,466 | ₩143,506 | ₩143,426 | ₩143,452 | -0.01% | 12.7만 |
|---|
| 2025.12.11 | ₩143,800 | ₩143,800 | ₩143,559 | ₩143,613 | -0.13% | 14.2만 |
|---|
| 2025.12.10 | ₩143,212 | ₩143,600 | ₩143,185 | ₩143,586 | +0.26% | 16.9만 |
|---|
| 2025.12.09 | ₩143,452 | ₩143,452 | ₩143,212 | ₩143,239 | -0.15% | 10만 |
|---|
| 2025.12.08 | ₩143,466 | ₩143,479 | ₩143,185 | ₩143,399 | -0.05% | 11.6만 |
|---|
| 2025.12.05 | ₩143,586 | ₩143,640 | ₩143,439 | ₩143,493 | -0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩143,693 | ₩143,693 | ₩143,559 | ₩143,613 | -0.06% | 12.8만 |
|---|
| 2025.12.03 | ₩143,813 | ₩143,854 | ₩143,680 | ₩143,854 | +0.03% | 8.5만 |
|---|
| 2025.12.02 | ₩143,626 | ₩143,653 | ₩143,519 | ₩143,640 | +0.01% | 8.2만 |
|---|
| 2025.12.01 | ₩143,600 | ₩143,640 | ₩143,519 | ₩143,600 | 0.00% | 11.9만 |
|---|
| 2025.11.28 | ₩144,455 | ₩144,455 | ₩144,214 | ₩144,268 | -0.13% | 5.2만 |
|---|
| 2025.11.26 | ₩144,295 | ₩144,428 | ₩144,161 | ₩144,415 | +0.08% | 8.5만 |
|---|
| 2025.11.25 | ₩144,081 | ₩144,402 | ₩144,081 | ₩144,308 | +0.16% | 21.7만 |
|---|
| 2025.11.24 | ₩143,987 | ₩144,148 | ₩143,987 | ₩144,081 | +0.06% | 10.9만 |
|---|
| 2025.11.21 | ₩143,987 | ₩144,014 | ₩143,840 | ₩143,947 | -0.03% | 10.3만 |
|---|
| 2025.11.20 | ₩143,613 | ₩143,787 | ₩143,613 | ₩143,747 | +0.09% | 16만 |
|---|
| 2025.11.19 | ₩143,626 | ₩143,720 | ₩143,506 | ₩143,573 | -0.04% | 31.9만 |
|---|
| 2025.11.18 | ₩143,586 | ₩143,706 | ₩143,479 | ₩143,586 | 0.00% | 11.9만 |
|---|
| 2025.11.17 | ₩143,426 | ₩143,493 | ₩143,372 | ₩143,439 | +0.01% | 8.4만 |
|---|
| 2025.11.14 | ₩143,680 | ₩143,680 | ₩143,332 | ₩143,332 | -0.24% | 15.3만 |
|---|
| 2025.11.13 | ₩143,426 | ₩143,586 | ₩143,426 | ₩143,479 | +0.04% | 15.6만 |
|---|
| 2025.11.12 | ₩143,706 | ₩143,733 | ₩143,613 | ₩143,720 | +0.01% | 11만 |
|---|
| 2025.11.11 | ₩143,506 | ₩143,747 | ₩143,506 | ₩143,733 | +0.16% | 7.1만 |
|---|
| 2025.11.10 | ₩143,426 | ₩143,533 | ₩143,426 | ₩143,452 | +0.02% | 10만 |
|---|
| 2025.11.07 | ₩143,519 | ₩143,693 | ₩143,479 | ₩143,546 | +0.02% | 8.2만 |
|---|
| 2025.11.06 | ₩143,426 | ₩143,559 | ₩143,412 | ₩143,546 | +0.08% | 16.1만 |
|---|
| 2025.11.05 | ₩143,386 | ₩143,386 | ₩143,078 | ₩143,132 | -0.18% | 10.6만 |
|---|
| 2025.11.04 | ₩143,386 | ₩143,493 | ₩143,319 | ₩143,426 | +0.03% | 10.7만 |
|---|
| 2025.11.03 | ₩143,319 | ₩143,359 | ₩143,212 | ₩143,359 | +0.03% | 12.2만 |
|---|
| 2025.10.31 | ₩143,880 | ₩143,907 | ₩143,747 | ₩143,813 | -0.05% | 9.5만 |
|---|
| 2025.10.30 | ₩143,666 | ₩143,854 | ₩143,613 | ₩143,787 | +0.08% | 29.9만 |
|---|
| 2025.10.29 | ₩144,375 | ₩144,375 | ₩143,787 | ₩143,840 | -0.37% | 10.6만 |
|---|
| 2025.10.28 | ₩144,295 | ₩144,348 | ₩144,161 | ₩144,308 | +0.01% | 6.9만 |
|---|
| 2025.10.27 | ₩144,174 | ₩144,295 | ₩144,107 | ₩144,268 | +0.06% | 9.4만 |
|---|
| 2025.10.24 | ₩144,335 | ₩144,348 | ₩144,228 | ₩144,255 | -0.06% | 6.1만 |
|---|
| 2025.10.23 | ₩144,321 | ₩144,321 | ₩144,174 | ₩144,201 | -0.08% | 10.7만 |
|---|
| 2025.10.22 | ₩144,388 | ₩144,402 | ₩144,281 | ₩144,375 | -0.01% | 6.6만 |
|---|
| 2025.10.21 | ₩144,442 | ₩144,442 | ₩144,335 | ₩144,348 | -0.06% | 12.4만 |
|---|
| 2025.10.20 | ₩144,188 | ₩144,281 | ₩144,188 | ₩144,281 | +0.06% | 10.9만 |
|---|
| 2025.10.17 | ₩144,335 | ₩144,335 | ₩144,134 | ₩144,188 | -0.10% | 7.4만 |
|---|
| 2025.10.16 | ₩143,867 | ₩144,361 | ₩143,867 | ₩144,268 | +0.28% | 28.7만 |
|---|
| 2025.10.15 | ₩144,067 | ₩144,121 | ₩143,907 | ₩143,934 | -0.09% | 7.5만 |
|---|
| 2025.10.14 | ₩143,800 | ₩144,067 | ₩143,773 | ₩144,014 | +0.15% | 9만 |
|---|
| 2025.10.13 | ₩143,787 | ₩143,934 | ₩143,666 | ₩143,934 | +0.10% | 20.6만 |
|---|
| 2025.10.10 | ₩143,533 | ₩143,787 | ₩143,479 | ₩143,680 | +0.10% | 8.2만 |
|---|