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 | ₩151,376 | ₩151,470 | ₩151,230 | ₩151,430 | +0.04% | 140만 |
| 2026.10.08 | ₩151,163 | ₩151,617 | ₩151,003 | ₩151,536 | +0.25% | 396.3만 |
| 2026.10.07 | ₩150,843 | ₩151,390 | ₩150,829 | ₩151,283 | +0.29% | 372.9만 |
| 2026.10.06 | ₩151,190 | ₩151,376 | ₩151,109 | ₩151,216 | +0.02% | 370.4만 |
| 2026.10.05 | ₩151,003 | ₩151,109 | ₩150,776 | ₩151,003 | 0.00% | 370.1만 |
| 2026.10.02 | ₩151,603 | ₩151,630 | ₩150,909 | ₩151,003 | -0.40% | 630.6만 |
| 2026.10.01 | ₩150,749 | ₩151,550 | ₩150,616 | ₩151,310 | +0.37% | 576.5만 |
| 2026.09.30 | ₩151,643 | ₩151,657 | ₩151,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,363 |
| -0.18% |
| 731만 |
| 2026.09.29 | ₩151,323 | ₩151,470 | ₩151,109 | ₩151,430 | +0.07% | 608.4만 |
|---|
| 2026.09.28 | ₩151,363 | ₩151,563 | ₩151,136 | ₩151,363 | 0.00% | 512.7만 |
|---|
| 2026.09.25 | ₩151,590 | ₩151,910 | ₩151,390 | ₩151,857 | +0.18% | 292.2만 |
|---|
| 2026.09.24 | ₩151,910 | ₩151,937 | ₩151,376 | ₩151,376 | -0.35% | 311.9만 |
|---|
| 2026.09.23 | ₩152,524 | ₩152,551 | ₩151,470 | ₩151,710 | -0.53% | 335.4만 |
|---|
| 2026.09.22 | ₩152,777 | ₩152,844 | ₩152,551 | ₩152,751 | -0.02% | 294.1만 |
|---|
| 2026.09.21 | ₩152,737 | ₩152,777 | ₩152,617 | ₩152,724 | -0.01% | 215.2만 |
|---|
| 2026.09.18 | ₩152,551 | ₩152,577 | ₩152,417 | ₩152,430 | -0.08% | 116.1만 |
|---|
| 2026.09.17 | ₩152,897 | ₩152,937 | ₩152,777 | ₩152,924 | +0.02% | 263만 |
|---|
| 2026.09.16 | ₩152,831 | ₩153,124 | ₩152,390 | ₩152,404 | -0.28% | 219만 |
|---|
| 2026.09.15 | ₩152,657 | ₩152,751 | ₩152,577 | ₩152,604 | -0.03% | 231.3만 |
|---|
| 2026.09.14 | ₩152,737 | ₩153,098 | ₩152,551 | ₩152,711 | -0.02% | 221.5만 |
|---|
| 2026.09.11 | ₩153,218 | ₩153,298 | ₩152,804 | ₩152,844 | -0.24% | 165.7만 |
|---|
| 2026.09.10 | ₩153,391 | ₩153,418 | ₩153,058 | ₩153,111 | -0.18% | 161.7만 |
|---|
| 2026.09.09 | ₩154,125 | ₩154,192 | ₩153,885 | ₩153,938 | -0.12% | 127.2만 |
|---|
| 2026.09.08 | ₩154,352 | ₩154,352 | ₩154,112 | ₩154,205 | -0.10% | 206.2만 |
|---|
| 2026.09.04 | ₩154,338 | ₩154,459 | ₩154,285 | ₩154,325 | -0.01% | 86.4만 |
|---|
| 2026.09.03 | ₩154,605 | ₩154,605 | ₩154,392 | ₩154,392 | -0.14% | 124.5만 |
|---|
| 2026.09.02 | ₩154,232 | ₩154,285 | ₩154,112 | ₩154,285 | +0.03% | 130.9만 |
|---|
| 2026.09.01 | ₩154,272 | ₩154,459 | ₩154,112 | ₩154,152 | -0.08% | 292.2만 |
|---|
| 2026.08.31 | ₩155,006 | ₩155,032 | ₩154,899 | ₩155,006 | 0.00% | 85.7만 |
|---|
| 2026.08.28 | ₩155,593 | ₩155,780 | ₩155,019 | ₩155,032 | -0.36% | 135만 |
|---|
| 2026.08.27 | ₩155,713 | ₩155,766 | ₩155,539 | ₩155,579 | -0.09% | 83.2만 |
|---|
| 2026.08.26 | ₩155,713 | ₩155,739 | ₩155,593 | ₩155,713 | 0.00% | 124.2만 |
|---|
| 2026.08.25 | ₩155,726 | ₩155,940 | ₩155,699 | ₩155,926 | +0.13% | 166만 |
|---|
| 2026.08.24 | ₩155,366 | ₩155,539 | ₩155,366 | ₩155,446 | +0.05% | 59.6만 |
|---|
| 2026.08.21 | ₩155,473 | ₩155,473 | ₩155,272 | ₩155,326 | -0.09% | 91.2만 |
|---|
| 2026.08.20 | ₩155,446 | ₩155,593 | ₩155,393 | ₩155,513 | +0.04% | 149.7만 |
|---|
| 2026.08.19 | ₩155,820 | ₩155,820 | ₩155,513 | ₩155,780 | -0.03% | 90.3만 |
|---|
| 2026.08.18 | ₩155,393 | ₩155,606 | ₩155,339 | ₩155,553 | +0.10% | 115.2만 |
|---|
| 2026.08.17 | ₩155,539 | ₩155,633 | ₩155,446 | ₩155,473 | -0.04% | 115.6만 |
|---|
| 2026.08.14 | ₩155,860 | ₩155,900 | ₩155,539 | ₩155,566 | -0.19% | 75.1만 |
|---|
| 2026.08.13 | ₩155,806 | ₩155,993 | ₩155,753 | ₩155,806 | 0.00% | 103.3만 |
|---|
| 2026.08.12 | ₩155,593 | ₩155,619 | ₩155,366 | ₩155,393 | -0.13% | 81.5만 |
|---|
| 2026.08.11 | ₩155,339 | ₩155,419 | ₩155,232 | ₩155,246 | -0.06% | 124.7만 |
|---|
| 2026.08.10 | ₩155,286 | ₩155,313 | ₩155,112 | ₩155,112 | -0.11% | 73.5만 |
|---|
| 2026.08.07 | ₩155,646 | ₩155,686 | ₩155,406 | ₩155,513 | -0.09% | 106.5만 |
|---|
| 2026.08.06 | ₩155,433 | ₩155,446 | ₩155,152 | ₩155,219 | -0.14% | 124.2만 |
|---|
| 2026.08.05 | ₩155,446 | ₩155,633 | ₩155,379 | ₩155,593 | +0.09% | 269.8만 |
|---|
| 2026.08.04 | ₩155,473 | ₩155,579 | ₩155,406 | ₩155,526 | +0.03% | 153.4만 |
|---|
| 2026.08.03 | ₩155,059 | ₩155,112 | ₩154,952 | ₩155,072 | +0.01% | 260.5만 |
|---|
| 2026.07.31 | ₩155,366 | ₩155,419 | ₩155,166 | ₩155,419 | +0.03% | 130.4만 |
|---|
| 2026.07.30 | ₩155,686 | ₩155,766 | ₩155,539 | ₩155,633 | -0.03% | 82.3만 |
|---|
| 2026.07.29 | ₩155,539 | ₩155,833 | ₩155,326 | ₩155,539 | 0.00% | 183.3만 |
|---|
| 2026.07.28 | ₩155,566 | ₩155,846 | ₩155,566 | ₩155,686 | +0.08% | 98.9만 |
|---|
| 2026.07.27 | ₩155,339 | ₩155,513 | ₩155,299 | ₩155,393 | +0.03% | 73.5만 |
|---|
| 2026.07.24 | ₩155,152 | ₩155,393 | ₩155,112 | ₩155,219 | +0.04% | 402만 |
|---|
| 2026.07.23 | ₩154,966 | ₩155,046 | ₩154,872 | ₩154,992 | +0.02% | 85.9만 |
|---|
| 2026.07.22 | ₩155,499 | ₩155,499 | ₩155,246 | ₩155,259 | -0.15% | 83.6만 |
|---|
| 2026.07.21 | ₩155,659 | ₩155,659 | ₩155,473 | ₩155,513 | -0.09% | 70.5만 |
|---|
| 2026.07.20 | ₩155,966 | ₩155,993 | ₩155,673 | ₩155,793 | -0.11% | 120.3만 |
|---|
| 2026.07.17 | ₩156,287 | ₩156,420 | ₩156,060 | ₩156,086 | -0.13% | 98.5만 |
|---|
| 2026.07.16 | ₩155,913 | ₩156,046 | ₩155,860 | ₩156,046 | +0.09% | 79.4만 |
|---|
| 2026.07.15 | ₩155,926 | ₩156,193 | ₩155,926 | ₩156,086 | +0.10% | 222.4만 |
|---|
| 2026.07.14 | ₩155,833 | ₩155,993 | ₩155,633 | ₩155,766 | -0.04% | 120.3만 |
|---|
| 2026.07.13 | ₩155,659 | ₩155,673 | ₩155,353 | ₩155,379 | -0.18% | 142만 |
|---|
| 2026.07.10 | ₩155,900 | ₩155,966 | ₩155,739 | ₩155,806 | -0.06% | 134.6만 |
|---|
| 2026.07.09 | ₩155,793 | ₩156,046 | ₩155,780 | ₩155,900 | +0.07% | 93.6만 |
|---|
| 2026.07.08 | ₩155,673 | ₩155,726 | ₩155,486 | ₩155,686 | +0.01% | 103.9만 |
|---|
| 2026.07.07 | ₩156,180 | ₩156,193 | ₩155,873 | ₩155,900 | -0.18% | 98.3만 |
|---|
| 2026.07.06 | ₩156,287 | ₩156,380 | ₩156,193 | ₩156,380 | +0.06% | 90.1만 |
|---|
| 2026.07.02 | ₩156,207 | ₩156,367 | ₩156,126 | ₩156,260 | +0.03% | 95.7만 |
|---|
| 2026.07.01 | ₩156,126 | ₩156,260 | ₩156,020 | ₩156,046 | -0.05% | 109.2만 |
|---|
| 2026.06.30 | ₩156,994 | ₩157,020 | ₩156,700 | ₩156,714 | -0.18% | 144.2만 |
|---|
| 2026.06.29 | ₩157,114 | ₩157,181 | ₩157,020 | ₩157,154 | +0.03% | 122.7만 |
|---|
| 2026.06.26 | ₩157,007 | ₩157,247 | ₩157,007 | ₩157,194 | +0.12% | 89.7만 |
|---|
| 2026.06.25 | ₩156,954 | ₩157,087 | ₩156,847 | ₩156,874 | -0.05% | 53.8만 |
|---|
| 2026.06.24 | ₩156,567 | ₩156,807 | ₩156,567 | ₩156,740 | +0.11% | 166.6만 |
|---|
| 2026.06.23 | ₩156,247 | ₩156,327 | ₩156,153 | ₩156,207 | -0.03% | 173.9만 |
|---|
| 2026.06.22 | ₩156,113 | ₩156,166 | ₩155,980 | ₩156,006 | -0.07% | 115.1만 |
|---|
| 2026.06.18 | ₩156,393 | ₩156,620 | ₩156,340 | ₩156,367 | -0.02% | 150.2만 |
|---|
| 2026.06.17 | ₩156,754 | ₩156,780 | ₩155,953 | ₩155,980 | -0.49% | 167.5만 |
|---|
| 2026.06.16 | ₩156,633 | ₩156,887 | ₩156,607 | ₩156,767 | +0.09% | 72.6만 |
|---|
| 2026.06.15 | ₩156,687 | ₩156,767 | ₩156,540 | ₩156,567 | -0.08% | 61.9만 |
|---|
| 2026.06.12 | ₩156,393 | ₩156,513 | ₩156,247 | ₩156,393 | 0.00% | 131.2만 |
|---|
| 2026.06.11 | ₩155,993 | ₩156,620 | ₩155,940 | ₩156,580 | +0.38% | 173.8만 |
|---|
| 2026.06.10 | ₩156,060 | ₩156,100 | ₩155,820 | ₩155,913 | -0.09% | 84.9만 |
|---|
| 2026.06.09 | ₩155,913 | ₩156,073 | ₩155,820 | ₩155,966 | +0.03% | 124만 |
|---|
| 2026.06.08 | ₩155,966 | ₩156,020 | ₩155,713 | ₩155,726 | -0.15% | 153.4만 |
|---|
| 2026.06.05 | ₩155,860 | ₩155,900 | ₩155,673 | ₩155,753 | -0.07% | 186.5만 |
|---|
| 2026.06.04 | ₩156,460 | ₩156,527 | ₩156,327 | ₩156,353 | -0.07% | 78.4만 |
|---|
| 2026.06.03 | ₩156,153 | ₩156,287 | ₩156,073 | ₩156,207 | +0.03% | 84.1만 |
|---|
| 2026.06.02 | ₩156,513 | ₩156,527 | ₩156,340 | ₩156,407 | -0.07% | 107.1만 |
|---|
| 2026.06.01 | ₩156,140 | ₩156,433 | ₩156,020 | ₩156,420 | +0.18% | 99.7만 |
|---|
| 2026.05.29 | ₩157,074 | ₩157,207 | ₩156,980 | ₩157,100 | +0.02% | 132만 |
|---|
| 2026.05.28 | ₩156,767 | ₩157,100 | ₩156,700 | ₩156,927 | +0.10% | 126만 |
|---|
| 2026.05.27 | ₩156,754 | ₩156,914 | ₩156,714 | ₩156,754 | 0.00% | 110.7만 |
|---|
| 2026.05.26 | ₩156,727 | ₩156,754 | ₩156,513 | ₩156,700 | -0.02% | 113.7만 |
|---|
| 2026.05.22 | ₩156,460 | ₩156,487 | ₩156,033 | ₩156,300 | -0.10% | 157.7만 |
|---|
| 2026.05.21 | ₩155,993 | ₩156,367 | ₩155,833 | ₩156,327 | +0.21% | 228.6만 |
|---|
| 2026.05.20 | ₩155,726 | ₩156,407 | ₩155,713 | ₩156,300 | +0.37% | 261.5만 |
|---|
| 2026.05.19 | ₩155,726 | ₩155,833 | ₩155,459 | ₩155,673 | -0.03% | 132.4만 |
|---|
| 2026.05.18 | ₩156,180 | ₩156,313 | ₩155,873 | ₩156,033 | -0.09% | 287.1만 |
|---|
| 2026.05.15 | ₩156,220 | ₩156,247 | ₩155,993 | ₩156,046 | -0.11% | 124.6만 |
|---|
| 2026.05.14 | ₩157,074 | ₩157,100 | ₩156,714 | ₩156,727 | -0.22% | 62.4만 |
|---|
| 2026.05.13 | ₩156,794 | ₩156,914 | ₩156,633 | ₩156,887 | +0.06% | 133.8만 |
|---|
| 2026.05.12 | ₩156,914 | ₩156,914 | ₩156,807 | ₩156,820 | -0.06% | 80만 |
|---|
| 2026.05.11 | ₩157,407 | ₩157,434 | ₩157,141 | ₩157,181 | -0.14% | 73.4만 |
|---|
| 2026.05.08 | ₩157,621 | ₩157,661 | ₩157,487 | ₩157,514 | -0.07% | 70.4만 |
|---|
| 2026.05.07 | ₩157,808 | ₩157,808 | ₩157,207 | ₩157,274 | -0.34% | 109.7만 |
|---|
| 2026.05.06 | ₩157,501 | ₩157,608 | ₩157,447 | ₩157,527 | +0.02% | 90.3만 |
|---|
| 2026.05.05 | ₩157,074 | ₩157,194 | ₩157,020 | ₩157,047 | -0.02% | 83.4만 |
|---|
| 2026.05.04 | ₩157,141 | ₩157,154 | ₩156,714 | ₩156,967 | -0.11% | 109.9만 |
|---|
| 2026.05.01 | ₩157,287 | ₩157,648 | ₩157,221 | ₩157,327 | +0.03% | 96.2만 |
|---|
| 2026.04.30 | ₩157,794 | ₩157,848 | ₩157,661 | ₩157,754 | -0.03% | 87.1만 |
|---|
| 2026.04.29 | ₩157,768 | ₩157,768 | ₩157,341 | ₩157,501 | -0.17% | 104.5만 |
|---|
| 2026.04.28 | ₩158,008 | ₩158,075 | ₩157,928 | ₩158,034 | +0.02% | 155.2만 |
|---|
| 2026.04.27 | ₩158,248 | ₩158,341 | ₩158,115 | ₩158,208 | -0.03% | 59.2만 |
|---|
| 2026.04.24 | ₩158,048 | ₩158,421 | ₩157,981 | ₩158,368 | +0.20% | 79.4만 |
|---|
| 2026.04.23 | ₩158,315 | ₩158,368 | ₩157,914 | ₩158,101 | -0.13% | 111.7만 |
|---|
| 2026.04.22 | ₩158,435 | ₩158,461 | ₩158,248 | ₩158,288 | -0.09% | 65만 |
|---|
| 2026.04.21 | ₩158,475 | ₩158,542 | ₩158,155 | ₩158,155 | -0.20% | 119.4만 |
|---|
| 2026.04.20 | ₩158,755 | ₩158,795 | ₩158,568 | ₩158,675 | -0.05% | 89만 |
|---|
| 2026.04.17 | ₩158,742 | ₩158,942 | ₩158,688 | ₩158,808 | +0.04% | 121.4만 |
|---|
| 2026.04.16 | ₩158,435 | ₩158,448 | ₩158,195 | ₩158,208 | -0.14% | 115.6만 |
|---|
| 2026.04.15 | ₩158,448 | ₩158,448 | ₩158,235 | ₩158,341 | -0.07% | 85.2만 |
|---|
| 2026.04.14 | ₩158,181 | ₩158,542 | ₩158,128 | ₩158,542 | +0.23% | 108.8만 |
|---|
| 2026.04.13 | ₩157,994 | ₩158,221 | ₩157,888 | ₩158,208 | +0.14% | 121.1만 |
|---|
| 2026.04.10 | ₩158,141 | ₩158,168 | ₩157,941 | ₩158,008 | -0.08% | 113만 |
|---|
| 2026.04.09 | ₩158,061 | ₩158,355 | ₩157,914 | ₩158,128 | +0.04% | 88.4만 |
|---|
| 2026.04.08 | ₩158,381 | ₩158,395 | ₩158,021 | ₩158,101 | -0.18% | 230.2만 |
|---|
| 2026.04.07 | ₩157,621 | ₩157,928 | ₩157,341 | ₩157,834 | +0.14% | 155.1만 |
|---|
| 2026.04.06 | ₩157,541 | ₩157,714 | ₩157,447 | ₩157,541 | 0.00% | 150만 |
|---|
| 2026.04.02 | ₩157,674 | ₩158,021 | ₩157,661 | ₩157,834 | +0.10% | 280.6만 |
|---|
| 2026.04.01 | ₩157,701 | ₩157,914 | ₩157,621 | ₩157,634 | -0.04% | 319.6만 |
|---|
| 2026.03.31 | ₩158,368 | ₩158,515 | ₩158,181 | ₩158,248 | -0.08% | 389.9만 |
|---|
| 2026.03.30 | ₩157,941 | ₩158,155 | ₩157,888 | ₩158,021 | +0.05% | 437.1만 |
|---|
| 2026.03.27 | ₩156,994 | ₩157,461 | ₩156,980 | ₩157,394 | +0.25% | 335.7만 |
|---|
| 2026.03.26 | ₩157,567 | ₩157,688 | ₩157,060 | ₩157,100 | -0.30% | 277.8만 |
|---|
| 2026.03.25 | ₩157,914 | ₩158,034 | ₩157,741 | ₩157,954 | +0.03% | 328.2만 |
|---|
| 2026.03.24 | ₩157,447 | ₩157,754 | ₩157,221 | ₩157,461 | +0.01% | 473.6만 |
|---|
| 2026.03.23 | ₩157,648 | ₩158,168 | ₩157,554 | ₩157,928 | +0.18% | 769.1만 |
|---|
| 2026.03.20 | ₩157,874 | ₩157,901 | ₩157,434 | ₩157,554 | -0.20% | 539.2만 |
|---|
| 2026.03.19 | ₩158,034 | ₩158,555 | ₩157,994 | ₩158,408 | +0.24% | 489.4만 |
|---|
| 2026.03.18 | ₩158,848 | ₩158,928 | ₩158,448 | ₩158,448 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩159,035 | ₩159,155 | ₩159,009 | ₩159,009 | -0.02% | 219.1만 |
|---|
| 2026.03.16 | ₩158,848 | ₩158,928 | ₩158,702 | ₩158,902 | +0.03% | 312.2만 |
|---|
| 2026.03.13 | ₩158,675 | ₩158,755 | ₩158,368 | ₩158,448 | -0.14% | 305.3만 |
|---|
| 2026.03.12 | ₩158,715 | ₩158,822 | ₩158,275 | ₩158,408 | -0.19% | 338.5만 |
|---|
| 2026.03.11 | ₩159,142 | ₩159,195 | ₩158,875 | ₩158,915 | -0.14% | 238.8만 |
|---|
| 2026.03.10 | ₩159,582 | ₩159,649 | ₩159,262 | ₩159,289 | -0.18% | 169.2만 |
|---|
| 2026.03.09 | ₩159,222 | ₩159,636 | ₩159,075 | ₩159,582 | +0.23% | 344.2만 |
|---|
| 2026.03.06 | ₩159,035 | ₩159,636 | ₩159,035 | ₩159,329 | +0.18% | 329.8만 |
|---|
| 2026.03.05 | ₩159,235 | ₩159,382 | ₩159,155 | ₩159,315 | +0.05% | 222.1만 |
|---|
| 2026.03.04 | ₩159,836 | ₩159,849 | ₩159,582 | ₩159,582 | -0.16% | 383.1만 |
|---|
| 2026.03.03 | ₩159,476 | ₩159,996 | ₩159,436 | ₩159,876 | +0.25% | 377만 |
|---|
| 2026.03.02 | ₩160,303 | ₩160,303 | ₩159,809 | ₩159,956 | -0.22% | 283.7만 |
|---|
| 2026.02.27 | ₩160,983 | ₩161,157 | ₩160,930 | ₩161,077 | +0.06% | 228.6만 |
|---|
| 2026.02.26 | ₩160,436 | ₩160,650 | ₩160,436 | ₩160,623 | +0.12% | 163.1만 |
|---|
| 2026.02.25 | ₩160,329 | ₩160,450 | ₩160,303 | ₩160,343 | +0.01% | 184.6만 |
|---|
| 2026.02.24 | ₩160,516 | ₩160,556 | ₩160,383 | ₩160,476 | -0.02% | 179.5만 |
|---|
| 2026.02.23 | ₩160,236 | ₩160,636 | ₩160,223 | ₩160,556 | +0.20% | 135만 |
|---|
| 2026.02.20 | ₩160,143 | ₩160,156 | ₩159,929 | ₩160,143 | 0.00% | 182.7만 |
|---|
| 2026.02.19 | ₩159,996 | ₩160,169 | ₩159,969 | ₩160,063 | +0.04% | 129.8만 |
|---|
| 2026.02.18 | ₩160,036 | ₩160,089 | ₩159,996 | ₩160,009 | -0.02% | 125.3만 |
|---|
| 2026.02.17 | ₩160,289 | ₩160,356 | ₩160,169 | ₩160,223 | -0.04% | 125.3만 |
|---|
| 2026.02.13 | ₩160,223 | ₩160,356 | ₩160,183 | ₩160,303 | +0.05% | 219.3만 |
|---|
| 2026.02.12 | ₩159,422 | ₩159,889 | ₩159,409 | ₩159,876 | +0.28% | 327.7만 |
|---|
| 2026.02.11 | ₩159,235 | ₩159,489 | ₩159,195 | ₩159,315 | +0.05% | 218.1만 |
|---|
| 2026.02.10 | ₩159,569 | ₩159,676 | ₩159,542 | ₩159,636 | +0.04% | 126.2만 |
|---|
| 2026.02.09 | ₩159,235 | ₩159,315 | ₩159,169 | ₩159,289 | +0.03% | 110.6만 |
|---|
| 2026.02.06 | ₩159,329 | ₩159,342 | ₩159,075 | ₩159,195 | -0.08% | 250.6만 |
|---|
| 2026.02.05 | ₩158,982 | ₩159,302 | ₩158,888 | ₩159,262 | +0.18% | 222만 |
|---|
| 2026.02.04 | ₩158,501 | ₩158,715 | ₩158,475 | ₩158,595 | +0.06% | 130.5만 |
|---|
| 2026.02.03 | ₩158,421 | ₩158,635 | ₩158,421 | ₩158,595 | +0.11% | 121.6만 |
|---|
| 2026.02.02 | ₩158,782 | ₩158,782 | ₩158,515 | ₩158,542 | -0.15% | 205.8만 |
|---|
| 2026.01.30 | ₩159,222 | ₩159,329 | ₩159,169 | ₩159,249 | +0.02% | 190.2만 |
|---|
| 2026.01.29 | ₩158,955 | ₩159,235 | ₩158,955 | ₩159,142 | +0.12% | 151.6만 |
|---|
| 2026.01.28 | ₩159,022 | ₩159,035 | ₩158,808 | ₩158,969 | -0.03% | 119.1만 |
|---|
| 2026.01.27 | ₩158,995 | ₩159,155 | ₩158,995 | ₩159,035 | +0.03% | 147.6만 |
|---|
| 2026.01.26 | ₩159,022 | ₩159,089 | ₩158,969 | ₩159,022 | 0.00% | 100.9만 |
|---|
| 2026.01.23 | ₩158,782 | ₩158,942 | ₩158,742 | ₩158,915 | +0.08% | 112.8만 |
|---|
| 2026.01.22 | ₩158,728 | ₩158,795 | ₩158,635 | ₩158,768 | +0.03% | 128.9만 |
|---|
| 2026.01.21 | ₩158,782 | ₩158,875 | ₩158,675 | ₩158,862 | +0.05% | 237.4만 |
|---|
| 2026.01.20 | ₩158,715 | ₩158,822 | ₩158,635 | ₩158,675 | -0.03% | 124.5만 |
|---|
| 2026.01.16 | ₩159,142 | ₩159,169 | ₩158,835 | ₩158,888 | -0.16% | 176.4만 |
|---|
| 2026.01.15 | ₩159,395 | ₩159,409 | ₩159,155 | ₩159,169 | -0.14% | 203.8만 |
|---|
| 2026.01.14 | ₩159,382 | ₩159,582 | ₩159,382 | ₩159,476 | +0.06% | 108.2만 |
|---|
| 2026.01.13 | ₩159,329 | ₩159,382 | ₩159,209 | ₩159,329 | 0.00% | 151.8만 |
|---|
| 2026.01.12 | ₩159,129 | ₩159,275 | ₩159,102 | ₩159,155 | +0.02% | 121.9만 |
|---|
| 2026.01.09 | ₩159,262 | ₩159,382 | ₩159,142 | ₩159,222 | -0.03% | 185.3만 |
|---|
| 2026.01.08 | ₩159,302 | ₩159,395 | ₩159,262 | ₩159,275 | -0.02% | 130.9만 |
|---|
| 2026.01.07 | ₩159,622 | ₩159,636 | ₩159,436 | ₩159,542 | -0.05% | 198.7만 |
|---|
| 2026.01.06 | ₩159,395 | ₩159,476 | ₩159,249 | ₩159,462 | +0.04% | 207.4만 |
|---|
| 2026.01.05 | ₩159,355 | ₩159,502 | ₩159,302 | ₩159,476 | +0.08% | 315.6만 |
|---|
| 2026.01.02 | ₩159,355 | ₩159,369 | ₩159,155 | ₩159,209 | -0.09% | 120.1만 |
|---|
| 2025.12.31 | ₩159,369 | ₩159,502 | ₩159,209 | ₩159,249 | -0.08% | 121.6만 |
|---|
| 2025.12.30 | ₩159,476 | ₩159,596 | ₩159,436 | ₩159,529 | +0.03% | 137만 |
|---|
| 2025.12.29 | ₩159,489 | ₩159,569 | ₩159,449 | ₩159,569 | +0.05% | 133.2만 |
|---|
| 2025.12.26 | ₩159,409 | ₩159,422 | ₩159,275 | ₩159,395 | -0.01% | 138.2만 |
|---|
| 2025.12.24 | ₩159,075 | ₩159,222 | ₩159,022 | ₩159,195 | +0.08% | 64.9만 |
|---|
| 2025.12.23 | ₩158,835 | ₩159,009 | ₩158,782 | ₩158,955 | +0.08% | 134만 |
|---|
| 2025.12.22 | ₩159,142 | ₩159,155 | ₩159,049 | ₩159,102 | -0.03% | 111.7만 |
|---|
| 2025.12.19 | ₩159,275 | ₩159,355 | ₩159,195 | ₩159,235 | -0.03% | 136.5만 |
|---|
| 2025.12.18 | ₩159,943 | ₩159,996 | ₩159,756 | ₩159,916 | -0.02% | 156.9만 |
|---|
| 2025.12.17 | ₩159,542 | ₩159,676 | ₩159,529 | ₩159,662 | +0.08% | 298만 |
|---|
| 2025.12.16 | ₩159,395 | ₩159,702 | ₩159,382 | ₩159,662 | +0.17% | 177.1만 |
|---|
| 2025.12.15 | ₩159,476 | ₩159,582 | ₩159,329 | ₩159,382 | -0.06% | 124.3만 |
|---|
| 2025.12.12 | ₩159,209 | ₩159,329 | ₩159,182 | ₩159,262 | +0.03% | 318.1만 |
|---|
| 2025.12.11 | ₩159,609 | ₩159,662 | ₩159,369 | ₩159,409 | -0.13% | 326만 |
|---|
| 2025.12.10 | ₩158,875 | ₩159,382 | ₩158,862 | ₩159,355 | +0.30% | 461.5만 |
|---|
| 2025.12.09 | ₩159,235 | ₩159,249 | ₩158,928 | ₩158,928 | -0.19% | 253.3만 |
|---|
| 2025.12.08 | ₩159,249 | ₩159,262 | ₩158,928 | ₩159,102 | -0.09% | 224.3만 |
|---|
| 2025.12.05 | ₩159,582 | ₩159,582 | ₩159,302 | ₩159,342 | -0.15% | 226.3만 |
|---|
| 2025.12.04 | ₩159,676 | ₩159,676 | ₩159,489 | ₩159,569 | -0.07% | 173.7만 |
|---|
| 2025.12.03 | ₩159,849 | ₩159,916 | ₩159,702 | ₩159,849 | 0.00% | 180.1만 |
|---|
| 2025.12.02 | ₩159,569 | ₩159,689 | ₩159,502 | ₩159,662 | +0.06% | 132.6만 |
|---|
| 2025.12.01 | ₩159,649 | ₩159,716 | ₩159,502 | ₩159,529 | -0.08% | 296.6만 |
|---|
| 2025.11.28 | ₩160,610 | ₩160,636 | ₩160,383 | ₩160,463 | -0.09% | 104.9만 |
|---|
| 2025.11.26 | ₩160,490 | ₩160,610 | ₩160,343 | ₩160,610 | +0.07% | 125.3만 |
|---|
| 2025.11.25 | ₩160,383 | ₩160,703 | ₩160,383 | ₩160,583 | +0.12% | 259.4만 |
|---|
| 2025.11.24 | ₩160,276 | ₩160,343 | ₩160,143 | ₩160,303 | +0.02% | 248.8만 |
|---|
| 2025.11.21 | ₩160,223 | ₩160,303 | ₩160,009 | ₩160,223 | 0.00% | 233.1만 |
|---|
| 2025.11.20 | ₩159,716 | ₩159,969 | ₩159,649 | ₩159,876 | +0.10% | 202.4만 |
|---|
| 2025.11.19 | ₩159,782 | ₩159,822 | ₩159,516 | ₩159,609 | -0.11% | 187.6만 |
|---|
| 2025.11.18 | ₩159,782 | ₩159,876 | ₩159,502 | ₩159,649 | -0.08% | 198.5만 |
|---|
| 2025.11.17 | ₩159,422 | ₩159,489 | ₩159,369 | ₩159,409 | -0.01% | 278.1만 |
|---|
| 2025.11.14 | ₩159,769 | ₩159,822 | ₩159,302 | ₩159,342 | -0.27% | 181.1만 |
|---|
| 2025.11.13 | ₩159,449 | ₩159,609 | ₩159,422 | ₩159,449 | 0.00% | 200.8만 |
|---|
| 2025.11.12 | ₩159,676 | ₩159,809 | ₩159,649 | ₩159,716 | +0.03% | 128.5만 |
|---|
| 2025.11.11 | ₩159,676 | ₩159,782 | ₩159,622 | ₩159,742 | +0.04% | 93.4만 |
|---|
| 2025.11.10 | ₩159,422 | ₩159,529 | ₩159,369 | ₩159,382 | -0.03% | 270만 |
|---|
| 2025.11.07 | ₩159,462 | ₩159,782 | ₩159,449 | ₩159,582 | +0.08% | 149.3만 |
|---|
| 2025.11.06 | ₩159,369 | ₩159,582 | ₩159,342 | ₩159,489 | +0.08% | 152.4만 |
|---|
| 2025.11.05 | ₩159,262 | ₩159,275 | ₩158,915 | ₩158,955 | -0.19% | 204.9만 |
|---|
| 2025.11.04 | ₩159,369 | ₩159,449 | ₩159,329 | ₩159,395 | +0.02% | 135.2만 |
|---|
| 2025.11.03 | ₩159,182 | ₩159,355 | ₩159,155 | ₩159,249 | +0.04% | 218만 |
|---|
| 2025.10.31 | ₩159,756 | ₩159,849 | ₩159,689 | ₩159,782 | +0.02% | 183.9만 |
|---|
| 2025.10.30 | ₩159,489 | ₩159,782 | ₩159,476 | ₩159,649 | +0.10% | 283.2만 |
|---|
| 2025.10.29 | ₩160,356 | ₩160,356 | ₩159,649 | ₩159,702 | -0.41% | 223.8만 |
|---|
| 2025.10.28 | ₩160,249 | ₩160,423 | ₩160,223 | ₩160,370 | +0.07% | 221.7만 |
|---|
| 2025.10.27 | ₩160,223 | ₩160,329 | ₩160,089 | ₩160,289 | +0.04% | 172.8만 |
|---|
| 2025.10.24 | ₩160,450 | ₩160,476 | ₩160,263 | ₩160,383 | -0.04% | 183.5만 |
|---|
| 2025.10.23 | ₩160,436 | ₩160,490 | ₩160,249 | ₩160,276 | -0.10% | 130.5만 |
|---|
| 2025.10.22 | ₩160,543 | ₩160,676 | ₩160,463 | ₩160,623 | +0.05% | 211.9만 |
|---|
| 2025.10.21 | ₩160,610 | ₩160,676 | ₩160,530 | ₩160,596 | -0.01% | 162.4만 |
|---|
| 2025.10.20 | ₩160,396 | ₩160,450 | ₩160,316 | ₩160,450 | +0.03% | 162.3만 |
|---|
| 2025.10.17 | ₩160,476 | ₩160,490 | ₩160,263 | ₩160,356 | -0.07% | 231.3만 |
|---|
| 2025.10.16 | ₩159,996 | ₩160,610 | ₩159,969 | ₩160,583 | +0.37% | 329.1만 |
|---|
| 2025.10.15 | ₩160,129 | ₩160,236 | ₩159,969 | ₩160,063 | -0.04% | 206.2만 |
|---|
| 2025.10.14 | ₩160,023 | ₩160,236 | ₩159,956 | ₩160,196 | +0.11% | 236.4만 |
|---|
| 2025.10.13 | ₩159,836 | ₩159,969 | ₩159,756 | ₩159,969 | +0.08% | 81.9만 |
|---|
| 2025.10.10 | ₩159,516 | ₩159,916 | ₩159,422 | ₩159,822 | +0.19% | 333.7만 |
|---|