시장 데이터를 불러오는 중
전체 종목
iShares 7-10 Year Treasury Bond ETF 과거 주가
iShares 7-10 Year Treasury Bond ETF · IEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 7-10 Year Treasury Bond ETF · IEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,784 | ₩119,959 | ₩119,597 | ₩119,892 | +0.09% | 719.8만 |
| 2026.10.08 | ₩119,449 | ₩120,012 | ₩119,261 | ₩119,959 | +0.43% | 1034.1만 |
| 2026.10.07 | ₩118,926 | ₩119,650 | ₩118,899 | ₩119,503 | +0.48% | 914.2만 |
| 2026.10.06 | ₩119,449 | ₩119,731 | ₩119,342 | ₩119,530 | +0.07% | 1212.6만 |
| 2026.10.05 | ₩119,302 | ₩119,395 | ₩118,940 | ₩119,248 | -0.04% | 1106.9만 |
| 2026.10.02 | ₩120,053 | ₩120,200 | ₩119,288 | ₩119,422 | -0.53% | 1693.4만 |
| 2026.10.01 | ₩119,074 | ₩120,026 | ₩118,872 | ₩119,758 | +0.57% | 1350.6만 |
| 2026.09.30 | ₩120,133 | ₩120,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,771 |
| -0.30% |
| 1432.4만 |
| 2026.09.29 | ₩120,026 | ₩120,026 | ₩119,610 | ₩119,959 | -0.06% | 1270.6만 |
|---|
| 2026.09.28 | ₩120,053 | ₩120,281 | ₩119,744 | ₩120,066 | +0.01% | 1136.6만 |
|---|
| 2026.09.25 | ₩120,415 | ₩120,723 | ₩120,079 | ₩120,696 | +0.23% | 1732만 |
|---|
| 2026.09.24 | ₩121,072 | ₩121,152 | ₩120,281 | ₩120,281 | -0.65% | 1100.9만 |
|---|
| 2026.09.23 | ₩121,984 | ₩121,997 | ₩120,683 | ₩120,951 | -0.85% | 1450.5만 |
|---|
| 2026.09.22 | ₩122,279 | ₩122,373 | ₩121,997 | ₩122,252 | -0.02% | 894.1만 |
|---|
| 2026.09.21 | ₩122,198 | ₩122,265 | ₩122,051 | ₩122,239 | +0.03% | 883.2만 |
|---|
| 2026.09.18 | ₩121,957 | ₩121,957 | ₩121,756 | ₩121,769 | -0.15% | 672.1만 |
|---|
| 2026.09.17 | ₩122,265 | ₩122,386 | ₩122,158 | ₩122,373 | +0.09% | 813.8만 |
|---|
| 2026.09.16 | ₩122,037 | ₩122,413 | ₩121,635 | ₩121,675 | -0.30% | 1314.4만 |
|---|
| 2026.09.15 | ₩121,823 | ₩121,930 | ₩121,702 | ₩121,796 | -0.02% | 940.4만 |
|---|
| 2026.09.14 | ₩121,957 | ₩122,373 | ₩121,702 | ₩121,943 | -0.01% | 888.5만 |
|---|
| 2026.09.11 | ₩122,480 | ₩122,601 | ₩122,011 | ₩122,051 | -0.35% | 872.9만 |
|---|
| 2026.09.10 | ₩122,534 | ₩122,681 | ₩122,185 | ₩122,279 | -0.21% | 984.1만 |
|---|
| 2026.09.09 | ₩123,499 | ₩123,593 | ₩123,083 | ₩123,244 | -0.21% | 544.1만 |
|---|
| 2026.09.08 | ₩123,767 | ₩123,767 | ₩123,432 | ₩123,593 | -0.14% | 348.1만 |
|---|
| 2026.09.04 | ₩123,727 | ₩123,915 | ₩123,673 | ₩123,714 | -0.01% | 301.2만 |
|---|
| 2026.09.03 | ₩124,022 | ₩124,036 | ₩123,741 | ₩123,754 | -0.22% | 719.5만 |
|---|
| 2026.09.02 | ₩123,606 | ₩123,647 | ₩123,432 | ₩123,620 | +0.01% | 607.6만 |
|---|
| 2026.09.01 | ₩123,633 | ₩123,875 | ₩123,472 | ₩123,513 | -0.10% | 803만 |
|---|
| 2026.08.31 | ₩124,384 | ₩124,384 | ₩124,210 | ₩124,371 | -0.01% | 813.6만 |
|---|
| 2026.08.28 | ₩124,961 | ₩125,256 | ₩124,478 | ₩124,518 | -0.35% | 800.8만 |
|---|
| 2026.08.27 | ₩125,135 | ₩125,216 | ₩124,934 | ₩125,028 | -0.09% | 1055.6만 |
|---|
| 2026.08.26 | ₩125,175 | ₩125,202 | ₩125,028 | ₩125,149 | -0.02% | 567.1만 |
|---|
| 2026.08.25 | ₩125,135 | ₩125,444 | ₩125,068 | ₩125,403 | +0.21% | 775.4만 |
|---|
| 2026.08.24 | ₩124,652 | ₩124,907 | ₩124,639 | ₩124,733 | +0.06% | 581만 |
|---|
| 2026.08.21 | ₩124,652 | ₩124,679 | ₩124,411 | ₩124,478 | -0.14% | 450.9만 |
|---|
| 2026.08.20 | ₩124,720 | ₩124,947 | ₩124,612 | ₩124,720 | 0.00% | 495.7만 |
|---|
| 2026.08.19 | ₩125,189 | ₩125,243 | ₩124,880 | ₩125,229 | +0.03% | 776.2만 |
|---|
| 2026.08.18 | ₩124,451 | ₩124,733 | ₩124,344 | ₩124,626 | +0.14% | 631.3만 |
|---|
| 2026.08.17 | ₩124,666 | ₩124,773 | ₩124,492 | ₩124,505 | -0.13% | 475.5만 |
|---|
| 2026.08.14 | ₩125,108 | ₩125,162 | ₩124,720 | ₩124,773 | -0.27% | 466만 |
|---|
| 2026.08.13 | ₩125,135 | ₩125,403 | ₩125,095 | ₩125,122 | -0.01% | 763.8만 |
|---|
| 2026.08.12 | ₩124,921 | ₩124,934 | ₩124,626 | ₩124,666 | -0.20% | 481만 |
|---|
| 2026.08.11 | ₩124,652 | ₩124,787 | ₩124,545 | ₩124,545 | -0.09% | 505.2만 |
|---|
| 2026.08.10 | ₩124,666 | ₩124,693 | ₩124,398 | ₩124,398 | -0.22% | 861만 |
|---|
| 2026.08.07 | ₩125,108 | ₩125,149 | ₩124,800 | ₩124,947 | -0.13% | 5501.7만 |
|---|
| 2026.08.06 | ₩124,934 | ₩124,974 | ₩124,585 | ₩124,652 | -0.23% | 483.2만 |
|---|
| 2026.08.05 | ₩125,001 | ₩125,162 | ₩124,894 | ₩125,135 | +0.11% | 560.9만 |
|---|
| 2026.08.04 | ₩124,921 | ₩125,082 | ₩124,854 | ₩125,055 | +0.11% | 546.2만 |
|---|
| 2026.08.03 | ₩124,451 | ₩124,545 | ₩124,304 | ₩124,478 | +0.02% | 575.9만 |
|---|
| 2026.07.31 | ₩124,693 | ₩124,693 | ₩124,357 | ₩124,652 | -0.03% | 849만 |
|---|
| 2026.07.30 | ₩125,041 | ₩125,149 | ₩124,880 | ₩125,001 | -0.03% | 397.3만 |
|---|
| 2026.07.29 | ₩125,269 | ₩125,430 | ₩124,934 | ₩124,947 | -0.26% | 539.1만 |
|---|
| 2026.07.28 | ₩125,216 | ₩125,605 | ₩125,216 | ₩125,471 | +0.20% | 332.1만 |
|---|
| 2026.07.27 | ₩125,001 | ₩125,189 | ₩124,907 | ₩125,095 | +0.08% | 404.6만 |
|---|
| 2026.07.24 | ₩124,706 | ₩125,015 | ₩124,639 | ₩124,760 | +0.04% | 509.3만 |
|---|
| 2026.07.23 | ₩124,451 | ₩124,585 | ₩124,398 | ₩124,518 | +0.05% | 500.2만 |
|---|
| 2026.07.22 | ₩125,095 | ₩125,108 | ₩124,827 | ₩124,854 | -0.19% | 342.8만 |
|---|
| 2026.07.21 | ₩125,256 | ₩125,283 | ₩125,068 | ₩125,135 | -0.10% | 278.6만 |
|---|
| 2026.07.20 | ₩125,712 | ₩125,739 | ₩125,310 | ₩125,444 | -0.21% | 378.5만 |
|---|
| 2026.07.17 | ₩126,007 | ₩126,195 | ₩125,819 | ₩125,846 | -0.13% | 756.1만 |
|---|
| 2026.07.16 | ₩125,497 | ₩125,725 | ₩125,444 | ₩125,685 | +0.15% | 484.1만 |
|---|
| 2026.07.15 | ₩125,578 | ₩125,886 | ₩125,578 | ₩125,766 | +0.15% | 673.6만 |
|---|
| 2026.07.14 | ₩125,524 | ₩125,779 | ₩125,336 | ₩125,457 | -0.05% | 531.6만 |
|---|
| 2026.07.13 | ₩125,390 | ₩125,417 | ₩125,068 | ₩125,108 | -0.22% | 577만 |
|---|
| 2026.07.10 | ₩125,712 | ₩125,766 | ₩125,511 | ₩125,564 | -0.12% | 650.8만 |
|---|
| 2026.07.09 | ₩125,511 | ₩125,859 | ₩125,511 | ₩125,672 | +0.13% | 322.3만 |
|---|
| 2026.07.08 | ₩125,430 | ₩125,511 | ₩125,202 | ₩125,403 | -0.02% | 551만 |
|---|
| 2026.07.07 | ₩126,061 | ₩126,087 | ₩125,645 | ₩125,658 | -0.32% | 581.4만 |
|---|
| 2026.07.06 | ₩126,248 | ₩126,315 | ₩126,101 | ₩126,302 | +0.04% | 460.1만 |
|---|
| 2026.07.02 | ₩126,181 | ₩126,409 | ₩126,101 | ₩126,222 | +0.03% | 760.6만 |
|---|
| 2026.07.01 | ₩126,114 | ₩126,329 | ₩126,061 | ₩126,101 | -0.01% | 789.1만 |
|---|
| 2026.06.30 | ₩127,241 | ₩127,268 | ₩126,798 | ₩126,825 | -0.33% | 803.4만 |
|---|
| 2026.06.29 | ₩127,375 | ₩127,496 | ₩127,308 | ₩127,482 | +0.08% | 590.2만 |
|---|
| 2026.06.26 | ₩127,174 | ₩127,509 | ₩127,174 | ₩127,442 | +0.21% | 558.4만 |
|---|
| 2026.06.25 | ₩127,214 | ₩127,428 | ₩127,107 | ₩127,120 | -0.07% | 563.1만 |
|---|
| 2026.06.24 | ₩126,825 | ₩127,107 | ₩126,812 | ₩127,040 | +0.17% | 518만 |
|---|
| 2026.06.23 | ₩126,275 | ₩126,409 | ₩126,181 | ₩126,222 | -0.04% | 650.5만 |
|---|
| 2026.06.22 | ₩126,208 | ₩126,235 | ₩126,020 | ₩126,061 | -0.12% | 457.2만 |
|---|
| 2026.06.18 | ₩126,637 | ₩126,865 | ₩126,503 | ₩126,543 | -0.07% | 683.7만 |
|---|
| 2026.06.17 | ₩126,771 | ₩126,838 | ₩126,074 | ₩126,087 | -0.54% | 1150.8만 |
|---|
| 2026.06.16 | ₩126,570 | ₩126,892 | ₩126,530 | ₩126,758 | +0.15% | 467.5만 |
|---|
| 2026.06.15 | ₩126,584 | ₩126,691 | ₩126,409 | ₩126,436 | -0.12% | 378.8만 |
|---|
| 2026.06.12 | ₩126,275 | ₩126,423 | ₩126,087 | ₩126,302 | +0.02% | 886.2만 |
|---|
| 2026.06.11 | ₩125,806 | ₩126,570 | ₩125,725 | ₩126,517 | +0.56% | 1128.2만 |
|---|
| 2026.06.10 | ₩125,819 | ₩125,926 | ₩125,524 | ₩125,645 | -0.14% | 580.5만 |
|---|
| 2026.06.09 | ₩125,672 | ₩125,859 | ₩125,538 | ₩125,766 | +0.07% | 800.7만 |
|---|
| 2026.06.08 | ₩125,792 | ₩125,873 | ₩125,417 | ₩125,417 | -0.30% | 535.2만 |
|---|
| 2026.06.05 | ₩125,672 | ₩125,779 | ₩125,511 | ₩125,551 | -0.10% | 988.1만 |
|---|
| 2026.06.04 | ₩126,329 | ₩126,436 | ₩126,181 | ₩126,222 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩126,047 | ₩126,195 | ₩125,940 | ₩126,061 | +0.01% | 705.7만 |
|---|
| 2026.06.02 | ₩126,503 | ₩126,503 | ₩126,275 | ₩126,382 | -0.10% | 1542.7만 |
|---|
| 2026.06.01 | ₩125,940 | ₩126,329 | ₩125,806 | ₩126,289 | +0.28% | 805.4만 |
|---|
| 2026.05.29 | ₩126,919 | ₩127,053 | ₩126,771 | ₩126,932 | +0.01% | 964만 |
|---|
| 2026.05.28 | ₩126,530 | ₩126,959 | ₩126,449 | ₩126,785 | +0.20% | 593.8만 |
|---|
| 2026.05.27 | ₩126,530 | ₩126,704 | ₩126,449 | ₩126,490 | -0.03% | 595.9만 |
|---|
| 2026.05.26 | ₩126,517 | ₩126,530 | ₩126,235 | ₩126,436 | -0.06% | 549.4만 |
|---|
| 2026.05.22 | ₩126,007 | ₩126,047 | ₩125,564 | ₩125,900 | -0.09% | 632.2만 |
|---|
| 2026.05.21 | ₩125,350 | ₩125,846 | ₩125,135 | ₩125,792 | +0.35% | 776.2만 |
|---|
| 2026.05.20 | ₩124,947 | ₩125,806 | ₩124,921 | ₩125,712 | +0.61% | 1489.3만 |
|---|
| 2026.05.19 | ₩124,894 | ₩125,082 | ₩124,652 | ₩124,867 | -0.02% | 1007만 |
|---|
| 2026.05.18 | ₩125,551 | ₩125,725 | ₩125,175 | ₩125,350 | -0.16% | 842.3만 |
|---|
| 2026.05.15 | ₩125,685 | ₩125,725 | ₩125,377 | ₩125,403 | -0.22% | 1249.9만 |
|---|
| 2026.05.14 | ₩126,785 | ₩126,812 | ₩126,396 | ₩126,409 | -0.30% | 516.7만 |
|---|
| 2026.05.13 | ₩126,463 | ₩126,570 | ₩126,208 | ₩126,490 | +0.02% | 345.9만 |
|---|
| 2026.05.12 | ₩126,624 | ₩126,637 | ₩126,463 | ₩126,490 | -0.11% | 568.7만 |
|---|
| 2026.05.11 | ₩127,214 | ₩127,241 | ₩126,919 | ₩126,919 | -0.23% | 402.5만 |
|---|
| 2026.05.08 | ₩127,455 | ₩127,522 | ₩127,294 | ₩127,348 | -0.08% | 321.5만 |
|---|
| 2026.05.07 | ₩127,643 | ₩127,643 | ₩126,986 | ₩127,013 | -0.49% | 561만 |
|---|
| 2026.05.06 | ₩127,308 | ₩127,442 | ₩127,214 | ₩127,402 | +0.07% | 903.1만 |
|---|
| 2026.05.05 | ₩126,731 | ₩126,919 | ₩126,691 | ₩126,771 | +0.03% | 1128.2만 |
|---|
| 2026.05.04 | ₩126,852 | ₩126,865 | ₩126,356 | ₩126,584 | -0.21% | 659.4만 |
|---|
| 2026.05.01 | ₩126,986 | ₩127,455 | ₩126,892 | ₩127,053 | +0.05% | 535.9만 |
|---|
| 2026.04.30 | ₩127,455 | ₩127,522 | ₩127,227 | ₩127,375 | -0.06% | 1038.2만 |
|---|
| 2026.04.29 | ₩127,442 | ₩127,442 | ₩126,999 | ₩127,133 | -0.24% | 720만 |
|---|
| 2026.04.28 | ₩127,656 | ₩127,764 | ₩127,549 | ₩127,737 | +0.06% | 486.8만 |
|---|
| 2026.04.27 | ₩127,965 | ₩128,112 | ₩127,777 | ₩127,858 | -0.08% | 405.6만 |
|---|
| 2026.04.24 | ₩127,791 | ₩128,193 | ₩127,683 | ₩128,153 | +0.28% | 549만 |
|---|
| 2026.04.23 | ₩128,153 | ₩128,247 | ₩127,656 | ₩127,898 | -0.20% | 679.6만 |
|---|
| 2026.04.22 | ₩128,314 | ₩128,354 | ₩128,072 | ₩128,099 | -0.17% | 412.1만 |
|---|
| 2026.04.21 | ₩128,327 | ₩128,407 | ₩127,951 | ₩127,965 | -0.28% | 487.3만 |
|---|
| 2026.04.20 | ₩128,622 | ₩128,635 | ₩128,354 | ₩128,528 | -0.07% | 386.9만 |
|---|
| 2026.04.17 | ₩128,595 | ₩128,810 | ₩128,528 | ₩128,649 | +0.04% | 691.3만 |
|---|
| 2026.04.16 | ₩128,300 | ₩128,340 | ₩127,911 | ₩127,951 | -0.27% | 661.9만 |
|---|
| 2026.04.15 | ₩128,327 | ₩128,340 | ₩128,072 | ₩128,179 | -0.11% | 559.3만 |
|---|
| 2026.04.14 | ₩127,992 | ₩128,475 | ₩127,951 | ₩128,461 | +0.37% | 524만 |
|---|
| 2026.04.13 | ₩127,764 | ₩128,059 | ₩127,630 | ₩128,045 | +0.22% | 430만 |
|---|
| 2026.04.10 | ₩127,978 | ₩128,019 | ₩127,750 | ₩127,764 | -0.17% | 440.5만 |
|---|
| 2026.04.09 | ₩127,898 | ₩128,273 | ₩127,710 | ₩127,978 | +0.06% | 1106.6만 |
|---|
| 2026.04.08 | ₩128,367 | ₩128,381 | ₩127,898 | ₩128,019 | -0.27% | 1210.7만 |
|---|
| 2026.04.07 | ₩127,496 | ₩127,791 | ₩127,080 | ₩127,737 | +0.19% | 673.8만 |
|---|
| 2026.04.06 | ₩127,402 | ₩127,643 | ₩127,281 | ₩127,415 | +0.01% | 610.5만 |
|---|
| 2026.04.02 | ₩127,442 | ₩127,925 | ₩127,415 | ₩127,750 | +0.24% | 1317.1만 |
|---|
| 2026.04.01 | ₩127,509 | ₩127,791 | ₩127,428 | ₩127,455 | -0.04% | 1355.8만 |
|---|
| 2026.03.31 | ₩128,126 | ₩128,314 | ₩127,871 | ₩127,992 | -0.10% | 1865만 |
|---|
| 2026.03.30 | ₩127,670 | ₩127,925 | ₩127,576 | ₩127,764 | +0.07% | 1543만 |
|---|
| 2026.03.27 | ₩126,557 | ₩127,107 | ₩126,543 | ₩126,865 | +0.24% | 1140.2만 |
|---|
| 2026.03.26 | ₩127,415 | ₩127,576 | ₩126,852 | ₩126,852 | -0.44% | 1289.7만 |
|---|
| 2026.03.25 | ₩127,791 | ₩127,938 | ₩127,589 | ₩127,884 | +0.07% | 1593.9만 |
|---|
| 2026.03.24 | ₩127,120 | ₩127,509 | ₩126,892 | ₩127,214 | +0.07% | 1978.6만 |
|---|
| 2026.03.23 | ₩127,402 | ₩127,978 | ₩127,254 | ₩127,643 | +0.19% | 2833.6만 |
|---|
| 2026.03.20 | ₩127,817 | ₩127,858 | ₩127,200 | ₩127,241 | -0.45% | 2076.2만 |
|---|
| 2026.03.19 | ₩128,059 | ₩128,582 | ₩128,045 | ₩128,394 | +0.26% | 1846.5만 |
|---|
| 2026.03.18 | ₩128,810 | ₩128,904 | ₩128,381 | ₩128,407 | -0.31% | 1304.9만 |
|---|
| 2026.03.17 | ₩128,971 | ₩129,118 | ₩128,917 | ₩128,998 | +0.02% | 721만 |
|---|
| 2026.03.16 | ₩128,716 | ₩128,823 | ₩128,568 | ₩128,770 | +0.04% | 909.2만 |
|---|
| 2026.03.13 | ₩128,528 | ₩128,649 | ₩128,139 | ₩128,193 | -0.26% | 1184만 |
|---|
| 2026.03.12 | ₩128,542 | ₩128,716 | ₩128,193 | ₩128,327 | -0.17% | 1140.1만 |
|---|
| 2026.03.11 | ₩129,091 | ₩129,158 | ₩128,716 | ₩128,743 | -0.27% | 1219.8만 |
|---|
| 2026.03.10 | ₩129,681 | ₩129,775 | ₩129,293 | ₩129,333 | -0.27% | 1057.1만 |
|---|
| 2026.03.09 | ₩129,226 | ₩129,816 | ₩129,078 | ₩129,749 | +0.40% | 1213.4만 |
|---|
| 2026.03.06 | ₩129,038 | ₩129,735 | ₩128,971 | ₩129,346 | +0.24% | 1275.8만 |
|---|
| 2026.03.05 | ₩129,346 | ₩129,521 | ₩129,266 | ₩129,427 | +0.06% | 1260만 |
|---|
| 2026.03.04 | ₩130,044 | ₩130,070 | ₩129,802 | ₩129,829 | -0.17% | 1253.6만 |
|---|
| 2026.03.03 | ₩129,641 | ₩130,285 | ₩129,601 | ₩130,097 | +0.35% | 1370.9만 |
|---|
| 2026.03.02 | ₩130,593 | ₩130,607 | ₩130,017 | ₩130,245 | -0.27% | 1771만 |
|---|
| 2026.02.27 | ₩131,264 | ₩131,492 | ₩131,197 | ₩131,411 | +0.11% | 997만 |
|---|
| 2026.02.26 | ₩130,647 | ₩130,888 | ₩130,647 | ₩130,888 | +0.18% | 817.7만 |
|---|
| 2026.02.25 | ₩130,446 | ₩130,647 | ₩130,446 | ₩130,540 | +0.07% | 876.3만 |
|---|
| 2026.02.24 | ₩130,674 | ₩130,728 | ₩130,526 | ₩130,647 | -0.02% | 949.3만 |
|---|
| 2026.02.23 | ₩130,312 | ₩130,795 | ₩130,312 | ₩130,674 | +0.28% | 986.3만 |
|---|
| 2026.02.20 | ₩130,258 | ₩130,272 | ₩129,936 | ₩130,204 | -0.04% | 1120만 |
|---|
| 2026.02.19 | ₩130,030 | ₩130,272 | ₩130,003 | ₩130,204 | +0.13% | 499.3만 |
|---|
| 2026.02.18 | ₩130,124 | ₩130,204 | ₩130,044 | ₩130,084 | -0.03% | 777.9만 |
|---|
| 2026.02.17 | ₩130,419 | ₩130,500 | ₩130,285 | ₩130,352 | -0.05% | 862.4만 |
|---|
| 2026.02.13 | ₩130,245 | ₩130,432 | ₩130,204 | ₩130,365 | +0.09% | 1168.2만 |
|---|
| 2026.02.12 | ₩129,279 | ₩129,883 | ₩129,266 | ₩129,856 | +0.45% | 1310만 |
|---|
| 2026.02.11 | ₩128,984 | ₩129,346 | ₩128,957 | ₩129,065 | +0.06% | 910.7만 |
|---|
| 2026.02.10 | ₩129,319 | ₩129,480 | ₩129,293 | ₩129,427 | +0.08% | 975.2만 |
|---|
| 2026.02.09 | ₩128,756 | ₩128,917 | ₩128,649 | ₩128,863 | +0.08% | 816.5만 |
|---|
| 2026.02.06 | ₩128,904 | ₩128,917 | ₩128,635 | ₩128,837 | -0.05% | 776만 |
|---|
| 2026.02.05 | ₩128,475 | ₩128,877 | ₩128,354 | ₩128,837 | +0.28% | 1208.7만 |
|---|
| 2026.02.04 | ₩128,005 | ₩128,220 | ₩127,951 | ₩128,086 | +0.06% | 726.9만 |
|---|
| 2026.02.03 | ₩127,925 | ₩128,166 | ₩127,898 | ₩128,112 | +0.15% | 731.4만 |
|---|
| 2026.02.02 | ₩128,300 | ₩128,340 | ₩127,992 | ₩127,992 | -0.24% | 898.7만 |
|---|
| 2026.01.30 | ₩128,729 | ₩128,823 | ₩128,622 | ₩128,662 | -0.05% | 823.9만 |
|---|
| 2026.01.29 | ₩128,475 | ₩128,863 | ₩128,448 | ₩128,743 | +0.21% | 1104.9만 |
|---|
| 2026.01.28 | ₩128,635 | ₩128,676 | ₩128,381 | ₩128,609 | -0.02% | 1703.2만 |
|---|
| 2026.01.27 | ₩128,783 | ₩128,944 | ₩128,676 | ₩128,716 | -0.05% | 985.7만 |
|---|
| 2026.01.26 | ₩128,877 | ₩128,957 | ₩128,796 | ₩128,863 | -0.01% | 680.4만 |
|---|
| 2026.01.23 | ₩128,515 | ₩128,702 | ₩128,407 | ₩128,676 | +0.13% | 814.8만 |
|---|
| 2026.01.22 | ₩128,340 | ₩128,555 | ₩128,273 | ₩128,461 | +0.09% | 1021만 |
|---|
| 2026.01.21 | ₩128,287 | ₩128,528 | ₩128,153 | ₩128,475 | +0.15% | 1196.9만 |
|---|
| 2026.01.20 | ₩128,206 | ₩128,367 | ₩128,112 | ₩128,139 | -0.05% | 1360.8만 |
|---|
| 2026.01.16 | ₩129,051 | ₩129,091 | ₩128,622 | ₩128,649 | -0.31% | 1197.9만 |
|---|
| 2026.01.15 | ₩129,427 | ₩129,440 | ₩129,118 | ₩129,145 | -0.22% | 617.3만 |
|---|
| 2026.01.14 | ₩129,252 | ₩129,547 | ₩129,239 | ₩129,413 | +0.12% | 733.1만 |
|---|
| 2026.01.13 | ₩129,199 | ₩129,239 | ₩129,011 | ₩129,145 | -0.04% | 762.3만 |
|---|
| 2026.01.12 | ₩128,944 | ₩129,145 | ₩128,904 | ₩128,984 | +0.03% | 636.1만 |
|---|
| 2026.01.09 | ₩128,957 | ₩129,252 | ₩128,837 | ₩129,145 | +0.15% | 1027.7만 |
|---|
| 2026.01.08 | ₩129,051 | ₩129,158 | ₩128,984 | ₩128,998 | -0.04% | 693.2만 |
|---|
| 2026.01.07 | ₩129,440 | ₩129,480 | ₩129,199 | ₩129,386 | -0.04% | 799.1만 |
|---|
| 2026.01.06 | ₩129,078 | ₩129,172 | ₩128,877 | ₩129,145 | +0.05% | 1283.4만 |
|---|
| 2026.01.05 | ₩129,051 | ₩129,252 | ₩128,971 | ₩129,239 | +0.15% | 869.3만 |
|---|
| 2026.01.02 | ₩129,132 | ₩129,132 | ₩128,837 | ₩128,850 | -0.22% | 661.2만 |
|---|
| 2025.12.31 | ₩129,199 | ₩129,373 | ₩128,944 | ₩128,957 | -0.19% | 680.2만 |
|---|
| 2025.12.30 | ₩129,333 | ₩129,494 | ₩129,279 | ₩129,386 | +0.04% | 410.9만 |
|---|
| 2025.12.29 | ₩129,480 | ₩129,547 | ₩129,346 | ₩129,521 | +0.03% | 503.5만 |
|---|
| 2025.12.26 | ₩129,400 | ₩129,427 | ₩129,185 | ₩129,333 | -0.05% | 349.2만 |
|---|
| 2025.12.24 | ₩129,038 | ₩129,239 | ₩128,971 | ₩129,212 | +0.14% | 396.8만 |
|---|
| 2025.12.23 | ₩128,649 | ₩128,917 | ₩128,582 | ₩128,877 | +0.18% | 509.4만 |
|---|
| 2025.12.22 | ₩128,957 | ₩128,998 | ₩128,850 | ₩128,930 | -0.02% | 467.3만 |
|---|
| 2025.12.19 | ₩129,145 | ₩129,266 | ₩129,011 | ₩129,065 | -0.06% | 580.7만 |
|---|
| 2025.12.18 | ₩129,775 | ₩129,856 | ₩129,601 | ₩129,775 | 0.00% | 735.8만 |
|---|
| 2025.12.17 | ₩129,306 | ₩129,507 | ₩129,279 | ₩129,440 | +0.10% | 567.3만 |
|---|
| 2025.12.16 | ₩129,065 | ₩129,494 | ₩129,051 | ₩129,467 | +0.31% | 745.6만 |
|---|
| 2025.12.15 | ₩129,293 | ₩129,427 | ₩129,078 | ₩129,105 | -0.15% | 611.7만 |
|---|
| 2025.12.12 | ₩128,998 | ₩129,105 | ₩128,971 | ₩128,998 | 0.00% | 834.9만 |
|---|
| 2025.12.11 | ₩129,655 | ₩129,722 | ₩129,306 | ₩129,346 | -0.24% | 867.3만 |
|---|
| 2025.12.10 | ₩128,863 | ₩129,373 | ₩128,850 | ₩129,333 | +0.36% | 1335.7만 |
|---|
| 2025.12.09 | ₩129,293 | ₩129,293 | ₩128,890 | ₩128,917 | -0.29% | 850.9만 |
|---|
| 2025.12.08 | ₩129,293 | ₩129,306 | ₩128,863 | ₩129,105 | -0.15% | 1472.8만 |
|---|
| 2025.12.05 | ₩129,668 | ₩129,681 | ₩129,306 | ₩129,373 | -0.23% | 911.9만 |
|---|
| 2025.12.04 | ₩129,842 | ₩129,856 | ₩129,574 | ₩129,641 | -0.15% | 892.9만 |
|---|
| 2025.12.03 | ₩129,990 | ₩130,124 | ₩129,829 | ₩130,044 | +0.04% | 685.5만 |
|---|
| 2025.12.02 | ₩129,628 | ₩129,842 | ₩129,547 | ₩129,775 | +0.11% | 731.7만 |
|---|
| 2025.12.01 | ₩129,775 | ₩129,869 | ₩129,655 | ₩129,668 | -0.08% | 989.8만 |
|---|
| 2025.11.28 | ₩130,929 | ₩130,955 | ₩130,607 | ₩130,754 | -0.13% | 779.8만 |
|---|
| 2025.11.26 | ₩130,728 | ₩130,982 | ₩130,526 | ₩130,982 | +0.19% | 774.7만 |
|---|
| 2025.11.25 | ₩130,674 | ₩131,023 | ₩130,660 | ₩130,875 | +0.15% | 919.3만 |
|---|
| 2025.11.24 | ₩130,473 | ₩130,567 | ₩130,325 | ₩130,540 | +0.05% | 690.4만 |
|---|
| 2025.11.21 | ₩130,339 | ₩130,392 | ₩130,084 | ₩130,339 | 0.00% | 1255.1만 |
|---|
| 2025.11.20 | ₩129,735 | ₩130,017 | ₩129,681 | ₩129,909 | +0.13% | 907.6만 |
|---|
| 2025.11.19 | ₩129,829 | ₩129,896 | ₩129,547 | ₩129,601 | -0.18% | 1307.6만 |
|---|
| 2025.11.18 | ₩129,869 | ₩129,990 | ₩129,507 | ₩129,695 | -0.13% | 876.9만 |
|---|
| 2025.11.17 | ₩129,467 | ₩129,574 | ₩129,400 | ₩129,480 | +0.01% | 664.9만 |
|---|
| 2025.11.14 | ₩129,923 | ₩129,990 | ₩129,306 | ₩129,333 | -0.45% | 1128.9만 |
|---|
| 2025.11.13 | ₩129,614 | ₩129,816 | ₩129,547 | ₩129,547 | -0.05% | 4696.5만 |
|---|
| 2025.11.12 | ₩129,829 | ₩130,017 | ₩129,789 | ₩129,923 | +0.07% | 718.8만 |
|---|
| 2025.11.11 | ₩129,829 | ₩129,936 | ₩129,722 | ₩129,896 | +0.05% | 493.8만 |
|---|
| 2025.11.10 | ₩129,507 | ₩129,614 | ₩129,427 | ₩129,494 | -0.01% | 909.7만 |
|---|
| 2025.11.07 | ₩129,494 | ₩129,896 | ₩129,480 | ₩129,668 | +0.13% | 1146만 |
|---|
| 2025.11.06 | ₩129,440 | ₩129,708 | ₩129,427 | ₩129,614 | +0.13% | 766.5만 |
|---|
| 2025.11.05 | ₩129,346 | ₩129,373 | ₩128,917 | ₩128,957 | -0.30% | 1174.9만 |
|---|
| 2025.11.04 | ₩129,507 | ₩129,641 | ₩129,480 | ₩129,574 | +0.05% | 611.9만 |
|---|
| 2025.11.03 | ₩129,306 | ₩129,494 | ₩129,239 | ₩129,413 | +0.08% | 801.3만 |
|---|
| 2025.10.31 | ₩129,909 | ₩130,017 | ₩129,802 | ₩129,883 | -0.02% | 974만 |
|---|
| 2025.10.30 | ₩129,641 | ₩130,030 | ₩129,614 | ₩129,829 | +0.14% | 895.9만 |
|---|
| 2025.10.29 | ₩130,795 | ₩130,795 | ₩129,950 | ₩130,017 | -0.59% | 1122.3만 |
|---|
| 2025.10.28 | ₩130,660 | ₩130,929 | ₩130,660 | ₩130,862 | +0.15% | 554만 |
|---|
| 2025.10.27 | ₩130,540 | ₩130,741 | ₩130,365 | ₩130,741 | +0.15% | 727.2만 |
|---|
| 2025.10.24 | ₩130,781 | ₩130,808 | ₩130,526 | ₩130,741 | -0.03% | 755.5만 |
|---|
| 2025.10.23 | ₩130,781 | ₩130,862 | ₩130,593 | ₩130,620 | -0.12% | 613.8만 |
|---|
| 2025.10.22 | ₩130,955 | ₩131,116 | ₩130,835 | ₩131,049 | +0.07% | 652.4만 |
|---|
| 2025.10.21 | ₩131,009 | ₩131,116 | ₩130,929 | ₩131,023 | +0.01% | 764.2만 |
|---|
| 2025.10.20 | ₩130,687 | ₩130,795 | ₩130,580 | ₩130,781 | +0.07% | 1043.8만 |
|---|
| 2025.10.17 | ₩130,701 | ₩130,728 | ₩130,446 | ₩130,607 | -0.07% | 1249.1만 |
|---|
| 2025.10.16 | ₩130,111 | ₩130,875 | ₩130,084 | ₩130,821 | +0.55% | 1162.7만 |
|---|
| 2025.10.15 | ₩130,365 | ₩130,526 | ₩130,111 | ₩130,218 | -0.11% | 776.9만 |
|---|
| 2025.10.14 | ₩130,164 | ₩130,406 | ₩130,057 | ₩130,365 | +0.15% | 765.1만 |
|---|
| 2025.10.13 | ₩129,950 | ₩130,070 | ₩129,789 | ₩130,030 | +0.06% | 560.8만 |
|---|
| 2025.10.10 | ₩129,614 | ₩130,111 | ₩129,507 | ₩129,963 | +0.27% | 1041.8만 |
|---|