시장 데이터를 불러오는 중
전체 종목
iShares 3-7 Year Treasury Bond ETF 과거 주가
iShares 3-7 Year Treasury Bond ETF · IEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 3-7 Year Treasury Bond ETF · IEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩151,461 | ₩151,555 | ₩151,315 | ₩151,515 | +0.04% | 140만 |
| 2026.10.08 | ₩151,248 | ₩151,702 | ₩151,088 | ₩151,622 | +0.25% | 396.3만 |
| 2026.10.07 | ₩150,927 | ₩151,475 | ₩150,914 | ₩151,368 | +0.29% | 372.9만 |
| 2026.10.06 | ₩151,275 | ₩151,461 | ₩151,194 | ₩151,301 | +0.02% | 370.4만 |
| 2026.10.05 | ₩151,088 | ₩151,194 | ₩150,861 | ₩151,088 | 0.00% | 370.1만 |
| 2026.10.02 | ₩151,688 | ₩151,715 | ₩150,994 | ₩151,088 | -0.40% | 630.6만 |
| 2026.10.01 | ₩150,834 | ₩151,635 | ₩150,700 | ₩151,395 | +0.37% | 576.5만 |
| 2026.09.30 | ₩151,728 | ₩151,742 | ₩151,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,448 |
| -0.18% |
| 731만 |
| 2026.09.29 | ₩151,408 | ₩151,555 | ₩151,194 | ₩151,515 | +0.07% | 608.4만 |
|---|
| 2026.09.28 | ₩151,448 | ₩151,648 | ₩151,221 | ₩151,448 | 0.00% | 512.7만 |
|---|
| 2026.09.25 | ₩151,675 | ₩151,995 | ₩151,475 | ₩151,942 | +0.18% | 292.2만 |
|---|
| 2026.09.24 | ₩151,995 | ₩152,022 | ₩151,461 | ₩151,461 | -0.35% | 311.9만 |
|---|
| 2026.09.23 | ₩152,610 | ₩152,636 | ₩151,555 | ₩151,795 | -0.53% | 335.4만 |
|---|
| 2026.09.22 | ₩152,863 | ₩152,930 | ₩152,636 | ₩152,837 | -0.02% | 294.1만 |
|---|
| 2026.09.21 | ₩152,823 | ₩152,863 | ₩152,703 | ₩152,810 | -0.01% | 215.2만 |
|---|
| 2026.09.18 | ₩152,636 | ₩152,663 | ₩152,503 | ₩152,516 | -0.08% | 116.1만 |
|---|
| 2026.09.17 | ₩152,983 | ₩153,023 | ₩152,863 | ₩153,010 | +0.02% | 263만 |
|---|
| 2026.09.16 | ₩152,917 | ₩153,210 | ₩152,476 | ₩152,489 | -0.28% | 219만 |
|---|
| 2026.09.15 | ₩152,743 | ₩152,837 | ₩152,663 | ₩152,690 | -0.03% | 231.3만 |
|---|
| 2026.09.14 | ₩152,823 | ₩153,184 | ₩152,636 | ₩152,796 | -0.02% | 221.5만 |
|---|
| 2026.09.11 | ₩153,304 | ₩153,384 | ₩152,890 | ₩152,930 | -0.24% | 165.7만 |
|---|
| 2026.09.10 | ₩153,477 | ₩153,504 | ₩153,144 | ₩153,197 | -0.18% | 161.7만 |
|---|
| 2026.09.09 | ₩154,212 | ₩154,278 | ₩153,971 | ₩154,025 | -0.12% | 127.2만 |
|---|
| 2026.09.08 | ₩154,439 | ₩154,439 | ₩154,198 | ₩154,292 | -0.10% | 206.2만 |
|---|
| 2026.09.04 | ₩154,425 | ₩154,545 | ₩154,372 | ₩154,412 | -0.01% | 86.4만 |
|---|
| 2026.09.03 | ₩154,692 | ₩154,692 | ₩154,479 | ₩154,479 | -0.14% | 124.5만 |
|---|
| 2026.09.02 | ₩154,318 | ₩154,372 | ₩154,198 | ₩154,372 | +0.03% | 130.9만 |
|---|
| 2026.09.01 | ₩154,358 | ₩154,545 | ₩154,198 | ₩154,238 | -0.08% | 292.2만 |
|---|
| 2026.08.31 | ₩155,093 | ₩155,119 | ₩154,986 | ₩155,093 | 0.00% | 85.7만 |
|---|
| 2026.08.28 | ₩155,680 | ₩155,867 | ₩155,106 | ₩155,119 | -0.36% | 135만 |
|---|
| 2026.08.27 | ₩155,800 | ₩155,854 | ₩155,627 | ₩155,667 | -0.09% | 83.2만 |
|---|
| 2026.08.26 | ₩155,800 | ₩155,827 | ₩155,680 | ₩155,800 | 0.00% | 124.2만 |
|---|
| 2026.08.25 | ₩155,814 | ₩156,027 | ₩155,787 | ₩156,014 | +0.13% | 166만 |
|---|
| 2026.08.24 | ₩155,453 | ₩155,627 | ₩155,453 | ₩155,533 | +0.05% | 59.6만 |
|---|
| 2026.08.21 | ₩155,560 | ₩155,560 | ₩155,360 | ₩155,413 | -0.09% | 91.2만 |
|---|
| 2026.08.20 | ₩155,533 | ₩155,680 | ₩155,480 | ₩155,600 | +0.04% | 149.7만 |
|---|
| 2026.08.19 | ₩155,907 | ₩155,907 | ₩155,600 | ₩155,867 | -0.03% | 90.3만 |
|---|
| 2026.08.18 | ₩155,480 | ₩155,694 | ₩155,427 | ₩155,640 | +0.10% | 115.2만 |
|---|
| 2026.08.17 | ₩155,627 | ₩155,720 | ₩155,533 | ₩155,560 | -0.04% | 115.6만 |
|---|
| 2026.08.14 | ₩155,947 | ₩155,987 | ₩155,627 | ₩155,653 | -0.19% | 75.1만 |
|---|
| 2026.08.13 | ₩155,894 | ₩156,081 | ₩155,840 | ₩155,894 | 0.00% | 103.3만 |
|---|
| 2026.08.12 | ₩155,680 | ₩155,707 | ₩155,453 | ₩155,480 | -0.13% | 81.5만 |
|---|
| 2026.08.11 | ₩155,427 | ₩155,507 | ₩155,320 | ₩155,333 | -0.06% | 124.7만 |
|---|
| 2026.08.10 | ₩155,373 | ₩155,400 | ₩155,200 | ₩155,200 | -0.11% | 73.5만 |
|---|
| 2026.08.07 | ₩155,734 | ₩155,774 | ₩155,493 | ₩155,600 | -0.09% | 106.5만 |
|---|
| 2026.08.06 | ₩155,520 | ₩155,533 | ₩155,240 | ₩155,306 | -0.14% | 124.2만 |
|---|
| 2026.08.05 | ₩155,533 | ₩155,720 | ₩155,467 | ₩155,680 | +0.09% | 269.8만 |
|---|
| 2026.08.04 | ₩155,560 | ₩155,667 | ₩155,493 | ₩155,613 | +0.03% | 153.4만 |
|---|
| 2026.08.03 | ₩155,146 | ₩155,200 | ₩155,039 | ₩155,160 | +0.01% | 260.5만 |
|---|
| 2026.07.31 | ₩155,453 | ₩155,507 | ₩155,253 | ₩155,507 | +0.03% | 130.4만 |
|---|
| 2026.07.30 | ₩155,774 | ₩155,854 | ₩155,627 | ₩155,720 | -0.03% | 82.3만 |
|---|
| 2026.07.29 | ₩155,627 | ₩155,920 | ₩155,413 | ₩155,627 | 0.00% | 183.3만 |
|---|
| 2026.07.28 | ₩155,653 | ₩155,934 | ₩155,653 | ₩155,774 | +0.08% | 98.9만 |
|---|
| 2026.07.27 | ₩155,427 | ₩155,600 | ₩155,386 | ₩155,480 | +0.03% | 73.5만 |
|---|
| 2026.07.24 | ₩155,240 | ₩155,480 | ₩155,200 | ₩155,306 | +0.04% | 402만 |
|---|
| 2026.07.23 | ₩155,053 | ₩155,133 | ₩154,959 | ₩155,079 | +0.02% | 85.9만 |
|---|
| 2026.07.22 | ₩155,587 | ₩155,587 | ₩155,333 | ₩155,346 | -0.15% | 83.6만 |
|---|
| 2026.07.21 | ₩155,747 | ₩155,747 | ₩155,560 | ₩155,600 | -0.09% | 70.5만 |
|---|
| 2026.07.20 | ₩156,054 | ₩156,081 | ₩155,760 | ₩155,880 | -0.11% | 120.3만 |
|---|
| 2026.07.17 | ₩156,374 | ₩156,508 | ₩156,147 | ₩156,174 | -0.13% | 98.5만 |
|---|
| 2026.07.16 | ₩156,001 | ₩156,134 | ₩155,947 | ₩156,134 | +0.09% | 79.4만 |
|---|
| 2026.07.15 | ₩156,014 | ₩156,281 | ₩156,014 | ₩156,174 | +0.10% | 222.4만 |
|---|
| 2026.07.14 | ₩155,920 | ₩156,081 | ₩155,720 | ₩155,854 | -0.04% | 120.3만 |
|---|
| 2026.07.13 | ₩155,747 | ₩155,760 | ₩155,440 | ₩155,467 | -0.18% | 142만 |
|---|
| 2026.07.10 | ₩155,987 | ₩156,054 | ₩155,827 | ₩155,894 | -0.06% | 134.6만 |
|---|
| 2026.07.09 | ₩155,880 | ₩156,134 | ₩155,867 | ₩155,987 | +0.07% | 93.6만 |
|---|
| 2026.07.08 | ₩155,760 | ₩155,814 | ₩155,573 | ₩155,774 | +0.01% | 103.9만 |
|---|
| 2026.07.07 | ₩156,268 | ₩156,281 | ₩155,961 | ₩155,987 | -0.18% | 98.3만 |
|---|
| 2026.07.06 | ₩156,374 | ₩156,468 | ₩156,281 | ₩156,468 | +0.06% | 90.1만 |
|---|
| 2026.07.02 | ₩156,294 | ₩156,455 | ₩156,214 | ₩156,348 | +0.03% | 95.7만 |
|---|
| 2026.07.01 | ₩156,214 | ₩156,348 | ₩156,107 | ₩156,134 | -0.05% | 109.2만 |
|---|
| 2026.06.30 | ₩157,082 | ₩157,109 | ₩156,788 | ₩156,802 | -0.18% | 144.2만 |
|---|
| 2026.06.29 | ₩157,202 | ₩157,269 | ₩157,109 | ₩157,242 | +0.03% | 122.7만 |
|---|
| 2026.06.26 | ₩157,095 | ₩157,336 | ₩157,095 | ₩157,282 | +0.12% | 89.7만 |
|---|
| 2026.06.25 | ₩157,042 | ₩157,175 | ₩156,935 | ₩156,962 | -0.05% | 53.8만 |
|---|
| 2026.06.24 | ₩156,655 | ₩156,895 | ₩156,655 | ₩156,828 | +0.11% | 166.6만 |
|---|
| 2026.06.23 | ₩156,334 | ₩156,414 | ₩156,241 | ₩156,294 | -0.03% | 173.9만 |
|---|
| 2026.06.22 | ₩156,201 | ₩156,254 | ₩156,067 | ₩156,094 | -0.07% | 115.1만 |
|---|
| 2026.06.18 | ₩156,481 | ₩156,708 | ₩156,428 | ₩156,455 | -0.02% | 150.2만 |
|---|
| 2026.06.17 | ₩156,842 | ₩156,868 | ₩156,041 | ₩156,067 | -0.49% | 167.5만 |
|---|
| 2026.06.16 | ₩156,722 | ₩156,975 | ₩156,695 | ₩156,855 | +0.09% | 72.6만 |
|---|
| 2026.06.15 | ₩156,775 | ₩156,855 | ₩156,628 | ₩156,655 | -0.08% | 61.9만 |
|---|
| 2026.06.12 | ₩156,481 | ₩156,601 | ₩156,334 | ₩156,481 | 0.00% | 131.2만 |
|---|
| 2026.06.11 | ₩156,081 | ₩156,708 | ₩156,027 | ₩156,668 | +0.38% | 173.8만 |
|---|
| 2026.06.10 | ₩156,147 | ₩156,187 | ₩155,907 | ₩156,001 | -0.09% | 84.9만 |
|---|
| 2026.06.09 | ₩156,001 | ₩156,161 | ₩155,907 | ₩156,054 | +0.03% | 124만 |
|---|
| 2026.06.08 | ₩156,054 | ₩156,107 | ₩155,800 | ₩155,814 | -0.15% | 153.4만 |
|---|
| 2026.06.05 | ₩155,947 | ₩155,987 | ₩155,760 | ₩155,840 | -0.07% | 186.5만 |
|---|
| 2026.06.04 | ₩156,548 | ₩156,615 | ₩156,414 | ₩156,441 | -0.07% | 78.4만 |
|---|
| 2026.06.03 | ₩156,241 | ₩156,374 | ₩156,161 | ₩156,294 | +0.03% | 84.1만 |
|---|
| 2026.06.02 | ₩156,601 | ₩156,615 | ₩156,428 | ₩156,495 | -0.07% | 107.1만 |
|---|
| 2026.06.01 | ₩156,228 | ₩156,521 | ₩156,107 | ₩156,508 | +0.18% | 99.7만 |
|---|
| 2026.05.29 | ₩157,162 | ₩157,296 | ₩157,069 | ₩157,189 | +0.02% | 132만 |
|---|
| 2026.05.28 | ₩156,855 | ₩157,189 | ₩156,788 | ₩157,015 | +0.10% | 126만 |
|---|
| 2026.05.27 | ₩156,842 | ₩157,002 | ₩156,802 | ₩156,842 | 0.00% | 110.7만 |
|---|
| 2026.05.26 | ₩156,815 | ₩156,842 | ₩156,601 | ₩156,788 | -0.02% | 113.7만 |
|---|
| 2026.05.22 | ₩156,548 | ₩156,575 | ₩156,121 | ₩156,388 | -0.10% | 157.7만 |
|---|
| 2026.05.21 | ₩156,081 | ₩156,455 | ₩155,920 | ₩156,414 | +0.21% | 228.6만 |
|---|
| 2026.05.20 | ₩155,814 | ₩156,495 | ₩155,800 | ₩156,388 | +0.37% | 261.5만 |
|---|
| 2026.05.19 | ₩155,814 | ₩155,920 | ₩155,547 | ₩155,760 | -0.03% | 132.4만 |
|---|
| 2026.05.18 | ₩156,268 | ₩156,401 | ₩155,961 | ₩156,121 | -0.09% | 287.1만 |
|---|
| 2026.05.15 | ₩156,308 | ₩156,334 | ₩156,081 | ₩156,134 | -0.11% | 124.6만 |
|---|
| 2026.05.14 | ₩157,162 | ₩157,189 | ₩156,802 | ₩156,815 | -0.22% | 62.4만 |
|---|
| 2026.05.13 | ₩156,882 | ₩157,002 | ₩156,722 | ₩156,975 | +0.06% | 133.8만 |
|---|
| 2026.05.12 | ₩157,002 | ₩157,002 | ₩156,895 | ₩156,908 | -0.06% | 80만 |
|---|
| 2026.05.11 | ₩157,496 | ₩157,523 | ₩157,229 | ₩157,269 | -0.14% | 73.4만 |
|---|
| 2026.05.08 | ₩157,709 | ₩157,750 | ₩157,576 | ₩157,603 | -0.07% | 70.4만 |
|---|
| 2026.05.07 | ₩157,896 | ₩157,896 | ₩157,296 | ₩157,362 | -0.34% | 109.7만 |
|---|
| 2026.05.06 | ₩157,589 | ₩157,696 | ₩157,536 | ₩157,616 | +0.02% | 90.3만 |
|---|
| 2026.05.05 | ₩157,162 | ₩157,282 | ₩157,109 | ₩157,135 | -0.02% | 83.4만 |
|---|
| 2026.05.04 | ₩157,229 | ₩157,242 | ₩156,802 | ₩157,055 | -0.11% | 109.9만 |
|---|
| 2026.05.01 | ₩157,376 | ₩157,736 | ₩157,309 | ₩157,416 | +0.03% | 96.2만 |
|---|
| 2026.04.30 | ₩157,883 | ₩157,936 | ₩157,750 | ₩157,843 | -0.03% | 87.1만 |
|---|
| 2026.04.29 | ₩157,856 | ₩157,856 | ₩157,429 | ₩157,589 | -0.17% | 104.5만 |
|---|
| 2026.04.28 | ₩158,097 | ₩158,163 | ₩158,017 | ₩158,123 | +0.02% | 155.2만 |
|---|
| 2026.04.27 | ₩158,337 | ₩158,430 | ₩158,203 | ₩158,297 | -0.03% | 59.2만 |
|---|
| 2026.04.24 | ₩158,137 | ₩158,510 | ₩158,070 | ₩158,457 | +0.20% | 79.4만 |
|---|
| 2026.04.23 | ₩158,404 | ₩158,457 | ₩158,003 | ₩158,190 | -0.13% | 111.7만 |
|---|
| 2026.04.22 | ₩158,524 | ₩158,551 | ₩158,337 | ₩158,377 | -0.09% | 65만 |
|---|
| 2026.04.21 | ₩158,564 | ₩158,631 | ₩158,243 | ₩158,243 | -0.20% | 119.4만 |
|---|
| 2026.04.20 | ₩158,844 | ₩158,884 | ₩158,657 | ₩158,764 | -0.05% | 89만 |
|---|
| 2026.04.17 | ₩158,831 | ₩159,031 | ₩158,777 | ₩158,898 | +0.04% | 121.4만 |
|---|
| 2026.04.16 | ₩158,524 | ₩158,537 | ₩158,284 | ₩158,297 | -0.14% | 115.6만 |
|---|
| 2026.04.15 | ₩158,537 | ₩158,537 | ₩158,324 | ₩158,430 | -0.07% | 85.2만 |
|---|
| 2026.04.14 | ₩158,270 | ₩158,631 | ₩158,217 | ₩158,631 | +0.23% | 108.8만 |
|---|
| 2026.04.13 | ₩158,083 | ₩158,310 | ₩157,976 | ₩158,297 | +0.14% | 121.1만 |
|---|
| 2026.04.10 | ₩158,230 | ₩158,257 | ₩158,030 | ₩158,097 | -0.08% | 113만 |
|---|
| 2026.04.09 | ₩158,150 | ₩158,444 | ₩158,003 | ₩158,217 | +0.04% | 88.4만 |
|---|
| 2026.04.08 | ₩158,470 | ₩158,484 | ₩158,110 | ₩158,190 | -0.18% | 230.2만 |
|---|
| 2026.04.07 | ₩157,709 | ₩158,017 | ₩157,429 | ₩157,923 | +0.14% | 155.1만 |
|---|
| 2026.04.06 | ₩157,629 | ₩157,803 | ₩157,536 | ₩157,629 | 0.00% | 150만 |
|---|
| 2026.04.02 | ₩157,763 | ₩158,110 | ₩157,750 | ₩157,923 | +0.10% | 280.6만 |
|---|
| 2026.04.01 | ₩157,790 | ₩158,003 | ₩157,709 | ₩157,723 | -0.04% | 319.6만 |
|---|
| 2026.03.31 | ₩158,457 | ₩158,604 | ₩158,270 | ₩158,337 | -0.08% | 389.9만 |
|---|
| 2026.03.30 | ₩158,030 | ₩158,243 | ₩157,976 | ₩158,110 | +0.05% | 437.1만 |
|---|
| 2026.03.27 | ₩157,082 | ₩157,549 | ₩157,069 | ₩157,482 | +0.25% | 335.7만 |
|---|
| 2026.03.26 | ₩157,656 | ₩157,776 | ₩157,149 | ₩157,189 | -0.30% | 277.8만 |
|---|
| 2026.03.25 | ₩158,003 | ₩158,123 | ₩157,830 | ₩158,043 | +0.03% | 328.2만 |
|---|
| 2026.03.24 | ₩157,536 | ₩157,843 | ₩157,309 | ₩157,549 | +0.01% | 473.6만 |
|---|
| 2026.03.23 | ₩157,736 | ₩158,257 | ₩157,643 | ₩158,017 | +0.18% | 769.1만 |
|---|
| 2026.03.20 | ₩157,963 | ₩157,990 | ₩157,523 | ₩157,643 | -0.20% | 539.2만 |
|---|
| 2026.03.19 | ₩158,123 | ₩158,644 | ₩158,083 | ₩158,497 | +0.24% | 489.4만 |
|---|
| 2026.03.18 | ₩158,938 | ₩159,018 | ₩158,537 | ₩158,537 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩159,125 | ₩159,245 | ₩159,098 | ₩159,098 | -0.02% | 219.1만 |
|---|
| 2026.03.16 | ₩158,938 | ₩159,018 | ₩158,791 | ₩158,991 | +0.03% | 312.2만 |
|---|
| 2026.03.13 | ₩158,764 | ₩158,844 | ₩158,457 | ₩158,537 | -0.14% | 305.3만 |
|---|
| 2026.03.12 | ₩158,804 | ₩158,911 | ₩158,364 | ₩158,497 | -0.19% | 338.5만 |
|---|
| 2026.03.11 | ₩159,231 | ₩159,285 | ₩158,964 | ₩159,004 | -0.14% | 238.8만 |
|---|
| 2026.03.10 | ₩159,672 | ₩159,739 | ₩159,352 | ₩159,378 | -0.18% | 169.2만 |
|---|
| 2026.03.09 | ₩159,312 | ₩159,725 | ₩159,165 | ₩159,672 | +0.23% | 344.2만 |
|---|
| 2026.03.06 | ₩159,125 | ₩159,725 | ₩159,125 | ₩159,418 | +0.18% | 329.8만 |
|---|
| 2026.03.05 | ₩159,325 | ₩159,472 | ₩159,245 | ₩159,405 | +0.05% | 222.1만 |
|---|
| 2026.03.04 | ₩159,926 | ₩159,939 | ₩159,672 | ₩159,672 | -0.16% | 383.1만 |
|---|
| 2026.03.03 | ₩159,565 | ₩160,086 | ₩159,525 | ₩159,966 | +0.25% | 377만 |
|---|
| 2026.03.02 | ₩160,393 | ₩160,393 | ₩159,899 | ₩160,046 | -0.22% | 283.7만 |
|---|
| 2026.02.27 | ₩161,074 | ₩161,247 | ₩161,020 | ₩161,167 | +0.06% | 228.6만 |
|---|
| 2026.02.26 | ₩160,526 | ₩160,740 | ₩160,526 | ₩160,713 | +0.12% | 163.1만 |
|---|
| 2026.02.25 | ₩160,420 | ₩160,540 | ₩160,393 | ₩160,433 | +0.01% | 184.6만 |
|---|
| 2026.02.24 | ₩160,607 | ₩160,647 | ₩160,473 | ₩160,566 | -0.02% | 179.5만 |
|---|
| 2026.02.23 | ₩160,326 | ₩160,727 | ₩160,313 | ₩160,647 | +0.20% | 135만 |
|---|
| 2026.02.20 | ₩160,233 | ₩160,246 | ₩160,019 | ₩160,233 | 0.00% | 182.7만 |
|---|
| 2026.02.19 | ₩160,086 | ₩160,259 | ₩160,059 | ₩160,153 | +0.04% | 129.8만 |
|---|
| 2026.02.18 | ₩160,126 | ₩160,179 | ₩160,086 | ₩160,099 | -0.02% | 125.3만 |
|---|
| 2026.02.17 | ₩160,380 | ₩160,446 | ₩160,259 | ₩160,313 | -0.04% | 125.3만 |
|---|
| 2026.02.13 | ₩160,313 | ₩160,446 | ₩160,273 | ₩160,393 | +0.05% | 219.3만 |
|---|
| 2026.02.12 | ₩159,512 | ₩159,979 | ₩159,498 | ₩159,966 | +0.28% | 327.7만 |
|---|
| 2026.02.11 | ₩159,325 | ₩159,579 | ₩159,285 | ₩159,405 | +0.05% | 218.1만 |
|---|
| 2026.02.10 | ₩159,659 | ₩159,765 | ₩159,632 | ₩159,725 | +0.04% | 126.2만 |
|---|
| 2026.02.09 | ₩159,325 | ₩159,405 | ₩159,258 | ₩159,378 | +0.03% | 110.6만 |
|---|
| 2026.02.06 | ₩159,418 | ₩159,432 | ₩159,165 | ₩159,285 | -0.08% | 250.6만 |
|---|
| 2026.02.05 | ₩159,071 | ₩159,392 | ₩158,978 | ₩159,352 | +0.18% | 222만 |
|---|
| 2026.02.04 | ₩158,591 | ₩158,804 | ₩158,564 | ₩158,684 | +0.06% | 130.5만 |
|---|
| 2026.02.03 | ₩158,510 | ₩158,724 | ₩158,510 | ₩158,684 | +0.11% | 121.6만 |
|---|
| 2026.02.02 | ₩158,871 | ₩158,871 | ₩158,604 | ₩158,631 | -0.15% | 205.8만 |
|---|
| 2026.01.30 | ₩159,312 | ₩159,418 | ₩159,258 | ₩159,338 | +0.02% | 190.2만 |
|---|
| 2026.01.29 | ₩159,045 | ₩159,325 | ₩159,045 | ₩159,231 | +0.12% | 151.6만 |
|---|
| 2026.01.28 | ₩159,111 | ₩159,125 | ₩158,898 | ₩159,058 | -0.03% | 119.1만 |
|---|
| 2026.01.27 | ₩159,085 | ₩159,245 | ₩159,085 | ₩159,125 | +0.03% | 147.6만 |
|---|
| 2026.01.26 | ₩159,111 | ₩159,178 | ₩159,058 | ₩159,111 | 0.00% | 100.9만 |
|---|
| 2026.01.23 | ₩158,871 | ₩159,031 | ₩158,831 | ₩159,004 | +0.08% | 112.8만 |
|---|
| 2026.01.22 | ₩158,818 | ₩158,884 | ₩158,724 | ₩158,858 | +0.03% | 128.9만 |
|---|
| 2026.01.21 | ₩158,871 | ₩158,964 | ₩158,764 | ₩158,951 | +0.05% | 237.4만 |
|---|
| 2026.01.20 | ₩158,804 | ₩158,911 | ₩158,724 | ₩158,764 | -0.03% | 124.5만 |
|---|
| 2026.01.16 | ₩159,231 | ₩159,258 | ₩158,924 | ₩158,978 | -0.16% | 176.4만 |
|---|
| 2026.01.15 | ₩159,485 | ₩159,498 | ₩159,245 | ₩159,258 | -0.14% | 203.8만 |
|---|
| 2026.01.14 | ₩159,472 | ₩159,672 | ₩159,472 | ₩159,565 | +0.06% | 108.2만 |
|---|
| 2026.01.13 | ₩159,418 | ₩159,472 | ₩159,298 | ₩159,418 | 0.00% | 151.8만 |
|---|
| 2026.01.12 | ₩159,218 | ₩159,365 | ₩159,191 | ₩159,245 | +0.02% | 121.9만 |
|---|
| 2026.01.09 | ₩159,352 | ₩159,472 | ₩159,231 | ₩159,312 | -0.03% | 185.3만 |
|---|
| 2026.01.08 | ₩159,392 | ₩159,485 | ₩159,352 | ₩159,365 | -0.02% | 130.9만 |
|---|
| 2026.01.07 | ₩159,712 | ₩159,725 | ₩159,525 | ₩159,632 | -0.05% | 198.7만 |
|---|
| 2026.01.06 | ₩159,485 | ₩159,565 | ₩159,338 | ₩159,552 | +0.04% | 207.4만 |
|---|
| 2026.01.05 | ₩159,445 | ₩159,592 | ₩159,392 | ₩159,565 | +0.08% | 315.6만 |
|---|
| 2026.01.02 | ₩159,445 | ₩159,458 | ₩159,245 | ₩159,298 | -0.09% | 120.1만 |
|---|
| 2025.12.31 | ₩159,458 | ₩159,592 | ₩159,298 | ₩159,338 | -0.08% | 121.6만 |
|---|
| 2025.12.30 | ₩159,565 | ₩159,685 | ₩159,525 | ₩159,619 | +0.03% | 137만 |
|---|
| 2025.12.29 | ₩159,579 | ₩159,659 | ₩159,538 | ₩159,659 | +0.05% | 133.2만 |
|---|
| 2025.12.26 | ₩159,498 | ₩159,512 | ₩159,365 | ₩159,485 | -0.01% | 138.2만 |
|---|
| 2025.12.24 | ₩159,165 | ₩159,312 | ₩159,111 | ₩159,285 | +0.08% | 64.9만 |
|---|
| 2025.12.23 | ₩158,924 | ₩159,098 | ₩158,871 | ₩159,045 | +0.08% | 134만 |
|---|
| 2025.12.22 | ₩159,231 | ₩159,245 | ₩159,138 | ₩159,191 | -0.03% | 111.7만 |
|---|
| 2025.12.19 | ₩159,365 | ₩159,445 | ₩159,285 | ₩159,325 | -0.03% | 136.5만 |
|---|
| 2025.12.18 | ₩160,032 | ₩160,086 | ₩159,846 | ₩160,006 | -0.02% | 156.9만 |
|---|
| 2025.12.17 | ₩159,632 | ₩159,765 | ₩159,619 | ₩159,752 | +0.08% | 298만 |
|---|
| 2025.12.16 | ₩159,485 | ₩159,792 | ₩159,472 | ₩159,752 | +0.17% | 177.1만 |
|---|
| 2025.12.15 | ₩159,565 | ₩159,672 | ₩159,418 | ₩159,472 | -0.06% | 124.3만 |
|---|
| 2025.12.12 | ₩159,298 | ₩159,418 | ₩159,271 | ₩159,352 | +0.03% | 318.1만 |
|---|
| 2025.12.11 | ₩159,699 | ₩159,752 | ₩159,458 | ₩159,498 | -0.13% | 326만 |
|---|
| 2025.12.10 | ₩158,964 | ₩159,472 | ₩158,951 | ₩159,445 | +0.30% | 461.5만 |
|---|
| 2025.12.09 | ₩159,325 | ₩159,338 | ₩159,018 | ₩159,018 | -0.19% | 253.3만 |
|---|
| 2025.12.08 | ₩159,338 | ₩159,352 | ₩159,018 | ₩159,191 | -0.09% | 224.3만 |
|---|
| 2025.12.05 | ₩159,672 | ₩159,672 | ₩159,392 | ₩159,432 | -0.15% | 226.3만 |
|---|
| 2025.12.04 | ₩159,765 | ₩159,765 | ₩159,579 | ₩159,659 | -0.07% | 173.7만 |
|---|
| 2025.12.03 | ₩159,939 | ₩160,006 | ₩159,792 | ₩159,939 | 0.00% | 180.1만 |
|---|
| 2025.12.02 | ₩159,659 | ₩159,779 | ₩159,592 | ₩159,752 | +0.06% | 132.6만 |
|---|
| 2025.12.01 | ₩159,739 | ₩159,805 | ₩159,592 | ₩159,619 | -0.08% | 296.6만 |
|---|
| 2025.11.28 | ₩160,700 | ₩160,727 | ₩160,473 | ₩160,553 | -0.09% | 104.9만 |
|---|
| 2025.11.26 | ₩160,580 | ₩160,700 | ₩160,433 | ₩160,700 | +0.07% | 125.3만 |
|---|
| 2025.11.25 | ₩160,473 | ₩160,793 | ₩160,473 | ₩160,673 | +0.12% | 259.4만 |
|---|
| 2025.11.24 | ₩160,366 | ₩160,433 | ₩160,233 | ₩160,393 | +0.02% | 248.8만 |
|---|
| 2025.11.21 | ₩160,313 | ₩160,393 | ₩160,099 | ₩160,313 | 0.00% | 233.1만 |
|---|
| 2025.11.20 | ₩159,805 | ₩160,059 | ₩159,739 | ₩159,966 | +0.10% | 202.4만 |
|---|
| 2025.11.19 | ₩159,872 | ₩159,912 | ₩159,605 | ₩159,699 | -0.11% | 187.6만 |
|---|
| 2025.11.18 | ₩159,872 | ₩159,966 | ₩159,592 | ₩159,739 | -0.08% | 198.5만 |
|---|
| 2025.11.17 | ₩159,512 | ₩159,579 | ₩159,458 | ₩159,498 | -0.01% | 278.1만 |
|---|
| 2025.11.14 | ₩159,859 | ₩159,912 | ₩159,392 | ₩159,432 | -0.27% | 181.1만 |
|---|
| 2025.11.13 | ₩159,538 | ₩159,699 | ₩159,512 | ₩159,538 | 0.00% | 200.8만 |
|---|
| 2025.11.12 | ₩159,765 | ₩159,899 | ₩159,739 | ₩159,805 | +0.03% | 128.5만 |
|---|
| 2025.11.11 | ₩159,765 | ₩159,872 | ₩159,712 | ₩159,832 | +0.04% | 93.4만 |
|---|
| 2025.11.10 | ₩159,512 | ₩159,619 | ₩159,458 | ₩159,472 | -0.03% | 270만 |
|---|
| 2025.11.07 | ₩159,552 | ₩159,872 | ₩159,538 | ₩159,672 | +0.08% | 149.3만 |
|---|
| 2025.11.06 | ₩159,458 | ₩159,672 | ₩159,432 | ₩159,579 | +0.08% | 152.4만 |
|---|
| 2025.11.05 | ₩159,352 | ₩159,365 | ₩159,004 | ₩159,045 | -0.19% | 204.9만 |
|---|
| 2025.11.04 | ₩159,458 | ₩159,538 | ₩159,418 | ₩159,485 | +0.02% | 135.2만 |
|---|
| 2025.11.03 | ₩159,271 | ₩159,445 | ₩159,245 | ₩159,338 | +0.04% | 218만 |
|---|
| 2025.10.31 | ₩159,846 | ₩159,939 | ₩159,779 | ₩159,872 | +0.02% | 183.9만 |
|---|
| 2025.10.30 | ₩159,579 | ₩159,872 | ₩159,565 | ₩159,739 | +0.10% | 283.2만 |
|---|
| 2025.10.29 | ₩160,446 | ₩160,446 | ₩159,739 | ₩159,792 | -0.41% | 223.8만 |
|---|
| 2025.10.28 | ₩160,340 | ₩160,513 | ₩160,313 | ₩160,460 | +0.07% | 221.7만 |
|---|
| 2025.10.27 | ₩160,313 | ₩160,420 | ₩160,179 | ₩160,380 | +0.04% | 172.8만 |
|---|
| 2025.10.24 | ₩160,540 | ₩160,566 | ₩160,353 | ₩160,473 | -0.04% | 183.5만 |
|---|
| 2025.10.23 | ₩160,526 | ₩160,580 | ₩160,340 | ₩160,366 | -0.10% | 130.5만 |
|---|
| 2025.10.22 | ₩160,633 | ₩160,767 | ₩160,553 | ₩160,713 | +0.05% | 211.9만 |
|---|
| 2025.10.21 | ₩160,700 | ₩160,767 | ₩160,620 | ₩160,687 | -0.01% | 162.4만 |
|---|
| 2025.10.20 | ₩160,486 | ₩160,540 | ₩160,406 | ₩160,540 | +0.03% | 162.3만 |
|---|
| 2025.10.17 | ₩160,566 | ₩160,580 | ₩160,353 | ₩160,446 | -0.07% | 231.3만 |
|---|
| 2025.10.16 | ₩160,086 | ₩160,700 | ₩160,059 | ₩160,673 | +0.37% | 329.1만 |
|---|
| 2025.10.15 | ₩160,219 | ₩160,326 | ₩160,059 | ₩160,153 | -0.04% | 206.2만 |
|---|
| 2025.10.14 | ₩160,113 | ₩160,326 | ₩160,046 | ₩160,286 | +0.11% | 236.4만 |
|---|
| 2025.10.13 | ₩159,926 | ₩160,059 | ₩159,846 | ₩160,059 | +0.08% | 81.9만 |
|---|
| 2025.10.10 | ₩159,605 | ₩160,006 | ₩159,512 | ₩159,912 | +0.19% | 333.7만 |
|---|