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 | ₩151,419 | ₩151,513 | ₩151,273 | ₩151,473 | +0.04% | 140만 |
| 2026.10.08 | ₩151,206 | ₩151,660 | ₩151,046 | ₩151,580 | +0.25% | 396.3만 |
| 2026.10.07 | ₩150,886 | ₩151,433 | ₩150,872 | ₩151,326 | +0.29% | 372.9만 |
| 2026.10.06 | ₩151,233 | ₩151,419 | ₩151,153 | ₩151,259 | +0.02% | 370.4만 |
| 2026.10.05 | ₩151,046 | ₩151,153 | ₩150,819 | ₩151,046 | 0.00% | 370.1만 |
| 2026.10.02 | ₩151,646 | ₩151,673 | ₩150,952 | ₩151,046 | -0.40% | 630.6만 |
| 2026.10.01 | ₩150,792 | ₩151,593 | ₩150,659 | ₩151,353 | +0.37% | 576.5만 |
| 2026.09.30 | ₩151,686 | ₩151,700 | ₩151,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,406 |
| -0.18% |
| 731만 |
| 2026.09.29 | ₩151,366 | ₩151,513 | ₩151,153 | ₩151,473 | +0.07% | 608.4만 |
|---|
| 2026.09.28 | ₩151,406 | ₩151,606 | ₩151,179 | ₩151,406 | 0.00% | 512.7만 |
|---|
| 2026.09.25 | ₩151,633 | ₩151,953 | ₩151,433 | ₩151,900 | +0.18% | 292.2만 |
|---|
| 2026.09.24 | ₩151,953 | ₩151,980 | ₩151,419 | ₩151,419 | -0.35% | 311.9만 |
|---|
| 2026.09.23 | ₩152,567 | ₩152,594 | ₩151,513 | ₩151,753 | -0.53% | 335.4만 |
|---|
| 2026.09.22 | ₩152,821 | ₩152,888 | ₩152,594 | ₩152,794 | -0.02% | 294.1만 |
|---|
| 2026.09.21 | ₩152,781 | ₩152,821 | ₩152,661 | ₩152,767 | -0.01% | 215.2만 |
|---|
| 2026.09.18 | ₩152,594 | ₩152,621 | ₩152,461 | ₩152,474 | -0.08% | 116.1만 |
|---|
| 2026.09.17 | ₩152,941 | ₩152,981 | ₩152,821 | ₩152,968 | +0.02% | 263만 |
|---|
| 2026.09.16 | ₩152,874 | ₩153,168 | ₩152,434 | ₩152,447 | -0.28% | 219만 |
|---|
| 2026.09.15 | ₩152,701 | ₩152,794 | ₩152,621 | ₩152,647 | -0.03% | 231.3만 |
|---|
| 2026.09.14 | ₩152,781 | ₩153,141 | ₩152,594 | ₩152,754 | -0.02% | 221.5만 |
|---|
| 2026.09.11 | ₩153,261 | ₩153,341 | ₩152,848 | ₩152,888 | -0.24% | 165.7만 |
|---|
| 2026.09.10 | ₩153,435 | ₩153,462 | ₩153,101 | ₩153,155 | -0.18% | 161.7만 |
|---|
| 2026.09.09 | ₩154,169 | ₩154,236 | ₩153,929 | ₩153,982 | -0.12% | 127.2만 |
|---|
| 2026.09.08 | ₩154,396 | ₩154,396 | ₩154,156 | ₩154,249 | -0.10% | 206.2만 |
|---|
| 2026.09.04 | ₩154,382 | ₩154,503 | ₩154,329 | ₩154,369 | -0.01% | 86.4만 |
|---|
| 2026.09.03 | ₩154,649 | ₩154,649 | ₩154,436 | ₩154,436 | -0.14% | 124.5만 |
|---|
| 2026.09.02 | ₩154,276 | ₩154,329 | ₩154,156 | ₩154,329 | +0.03% | 130.9만 |
|---|
| 2026.09.01 | ₩154,316 | ₩154,503 | ₩154,156 | ₩154,196 | -0.08% | 292.2만 |
|---|
| 2026.08.31 | ₩155,050 | ₩155,076 | ₩154,943 | ₩155,050 | 0.00% | 85.7만 |
|---|
| 2026.08.28 | ₩155,637 | ₩155,824 | ₩155,063 | ₩155,076 | -0.36% | 135만 |
|---|
| 2026.08.27 | ₩155,757 | ₩155,811 | ₩155,584 | ₩155,624 | -0.09% | 83.2만 |
|---|
| 2026.08.26 | ₩155,757 | ₩155,784 | ₩155,637 | ₩155,757 | 0.00% | 124.2만 |
|---|
| 2026.08.25 | ₩155,771 | ₩155,984 | ₩155,744 | ₩155,971 | +0.13% | 166만 |
|---|
| 2026.08.24 | ₩155,410 | ₩155,584 | ₩155,410 | ₩155,490 | +0.05% | 59.6만 |
|---|
| 2026.08.21 | ₩155,517 | ₩155,517 | ₩155,317 | ₩155,370 | -0.09% | 91.2만 |
|---|
| 2026.08.20 | ₩155,490 | ₩155,637 | ₩155,437 | ₩155,557 | +0.04% | 149.7만 |
|---|
| 2026.08.19 | ₩155,864 | ₩155,864 | ₩155,557 | ₩155,824 | -0.03% | 90.3만 |
|---|
| 2026.08.18 | ₩155,437 | ₩155,650 | ₩155,383 | ₩155,597 | +0.10% | 115.2만 |
|---|
| 2026.08.17 | ₩155,584 | ₩155,677 | ₩155,490 | ₩155,517 | -0.04% | 115.6만 |
|---|
| 2026.08.14 | ₩155,904 | ₩155,944 | ₩155,584 | ₩155,610 | -0.19% | 75.1만 |
|---|
| 2026.08.13 | ₩155,851 | ₩156,037 | ₩155,797 | ₩155,851 | 0.00% | 103.3만 |
|---|
| 2026.08.12 | ₩155,637 | ₩155,664 | ₩155,410 | ₩155,437 | -0.13% | 81.5만 |
|---|
| 2026.08.11 | ₩155,383 | ₩155,464 | ₩155,277 | ₩155,290 | -0.06% | 124.7만 |
|---|
| 2026.08.10 | ₩155,330 | ₩155,357 | ₩155,157 | ₩155,157 | -0.11% | 73.5만 |
|---|
| 2026.08.07 | ₩155,690 | ₩155,730 | ₩155,450 | ₩155,557 | -0.09% | 106.5만 |
|---|
| 2026.08.06 | ₩155,477 | ₩155,490 | ₩155,197 | ₩155,263 | -0.14% | 124.2만 |
|---|
| 2026.08.05 | ₩155,490 | ₩155,677 | ₩155,423 | ₩155,637 | +0.09% | 269.8만 |
|---|
| 2026.08.04 | ₩155,517 | ₩155,624 | ₩155,450 | ₩155,570 | +0.03% | 153.4만 |
|---|
| 2026.08.03 | ₩155,103 | ₩155,157 | ₩154,996 | ₩155,117 | +0.01% | 260.5만 |
|---|
| 2026.07.31 | ₩155,410 | ₩155,464 | ₩155,210 | ₩155,464 | +0.03% | 130.4만 |
|---|
| 2026.07.30 | ₩155,730 | ₩155,811 | ₩155,584 | ₩155,677 | -0.03% | 82.3만 |
|---|
| 2026.07.29 | ₩155,584 | ₩155,877 | ₩155,370 | ₩155,584 | 0.00% | 183.3만 |
|---|
| 2026.07.28 | ₩155,610 | ₩155,891 | ₩155,610 | ₩155,730 | +0.08% | 98.9만 |
|---|
| 2026.07.27 | ₩155,383 | ₩155,557 | ₩155,343 | ₩155,437 | +0.03% | 73.5만 |
|---|
| 2026.07.24 | ₩155,197 | ₩155,437 | ₩155,157 | ₩155,263 | +0.04% | 402만 |
|---|
| 2026.07.23 | ₩155,010 | ₩155,090 | ₩154,916 | ₩155,036 | +0.02% | 85.9만 |
|---|
| 2026.07.22 | ₩155,544 | ₩155,544 | ₩155,290 | ₩155,303 | -0.15% | 83.6만 |
|---|
| 2026.07.21 | ₩155,704 | ₩155,704 | ₩155,517 | ₩155,557 | -0.09% | 70.5만 |
|---|
| 2026.07.20 | ₩156,011 | ₩156,037 | ₩155,717 | ₩155,837 | -0.11% | 120.3만 |
|---|
| 2026.07.17 | ₩156,331 | ₩156,465 | ₩156,104 | ₩156,131 | -0.13% | 98.5만 |
|---|
| 2026.07.16 | ₩155,957 | ₩156,091 | ₩155,904 | ₩156,091 | +0.09% | 79.4만 |
|---|
| 2026.07.15 | ₩155,971 | ₩156,238 | ₩155,971 | ₩156,131 | +0.10% | 222.4만 |
|---|
| 2026.07.14 | ₩155,877 | ₩156,037 | ₩155,677 | ₩155,811 | -0.04% | 120.3만 |
|---|
| 2026.07.13 | ₩155,704 | ₩155,717 | ₩155,397 | ₩155,423 | -0.18% | 142만 |
|---|
| 2026.07.10 | ₩155,944 | ₩156,011 | ₩155,784 | ₩155,851 | -0.06% | 134.6만 |
|---|
| 2026.07.09 | ₩155,837 | ₩156,091 | ₩155,824 | ₩155,944 | +0.07% | 93.6만 |
|---|
| 2026.07.08 | ₩155,717 | ₩155,771 | ₩155,530 | ₩155,730 | +0.01% | 103.9만 |
|---|
| 2026.07.07 | ₩156,224 | ₩156,238 | ₩155,917 | ₩155,944 | -0.18% | 98.3만 |
|---|
| 2026.07.06 | ₩156,331 | ₩156,424 | ₩156,238 | ₩156,424 | +0.06% | 90.1만 |
|---|
| 2026.07.02 | ₩156,251 | ₩156,411 | ₩156,171 | ₩156,304 | +0.03% | 95.7만 |
|---|
| 2026.07.01 | ₩156,171 | ₩156,304 | ₩156,064 | ₩156,091 | -0.05% | 109.2만 |
|---|
| 2026.06.30 | ₩157,038 | ₩157,065 | ₩156,745 | ₩156,758 | -0.18% | 144.2만 |
|---|
| 2026.06.29 | ₩157,159 | ₩157,225 | ₩157,065 | ₩157,199 | +0.03% | 122.7만 |
|---|
| 2026.06.26 | ₩157,052 | ₩157,292 | ₩157,052 | ₩157,239 | +0.12% | 89.7만 |
|---|
| 2026.06.25 | ₩156,998 | ₩157,132 | ₩156,892 | ₩156,918 | -0.05% | 53.8만 |
|---|
| 2026.06.24 | ₩156,611 | ₩156,852 | ₩156,611 | ₩156,785 | +0.11% | 166.6만 |
|---|
| 2026.06.23 | ₩156,291 | ₩156,371 | ₩156,198 | ₩156,251 | -0.03% | 173.9만 |
|---|
| 2026.06.22 | ₩156,158 | ₩156,211 | ₩156,024 | ₩156,051 | -0.07% | 115.1만 |
|---|
| 2026.06.18 | ₩156,438 | ₩156,665 | ₩156,384 | ₩156,411 | -0.02% | 150.2만 |
|---|
| 2026.06.17 | ₩156,798 | ₩156,825 | ₩155,997 | ₩156,024 | -0.49% | 167.5만 |
|---|
| 2026.06.16 | ₩156,678 | ₩156,932 | ₩156,651 | ₩156,812 | +0.09% | 72.6만 |
|---|
| 2026.06.15 | ₩156,731 | ₩156,812 | ₩156,585 | ₩156,611 | -0.08% | 61.9만 |
|---|
| 2026.06.12 | ₩156,438 | ₩156,558 | ₩156,291 | ₩156,438 | 0.00% | 131.2만 |
|---|
| 2026.06.11 | ₩156,037 | ₩156,665 | ₩155,984 | ₩156,625 | +0.38% | 173.8만 |
|---|
| 2026.06.10 | ₩156,104 | ₩156,144 | ₩155,864 | ₩155,957 | -0.09% | 84.9만 |
|---|
| 2026.06.09 | ₩155,957 | ₩156,118 | ₩155,864 | ₩156,011 | +0.03% | 124만 |
|---|
| 2026.06.08 | ₩156,011 | ₩156,064 | ₩155,757 | ₩155,771 | -0.15% | 153.4만 |
|---|
| 2026.06.05 | ₩155,904 | ₩155,944 | ₩155,717 | ₩155,797 | -0.07% | 186.5만 |
|---|
| 2026.06.04 | ₩156,505 | ₩156,571 | ₩156,371 | ₩156,398 | -0.07% | 78.4만 |
|---|
| 2026.06.03 | ₩156,198 | ₩156,331 | ₩156,118 | ₩156,251 | +0.03% | 84.1만 |
|---|
| 2026.06.02 | ₩156,558 | ₩156,571 | ₩156,384 | ₩156,451 | -0.07% | 107.1만 |
|---|
| 2026.06.01 | ₩156,184 | ₩156,478 | ₩156,064 | ₩156,465 | +0.18% | 99.7만 |
|---|
| 2026.05.29 | ₩157,119 | ₩157,252 | ₩157,025 | ₩157,145 | +0.02% | 132만 |
|---|
| 2026.05.28 | ₩156,812 | ₩157,145 | ₩156,745 | ₩156,972 | +0.10% | 126만 |
|---|
| 2026.05.27 | ₩156,798 | ₩156,958 | ₩156,758 | ₩156,798 | 0.00% | 110.7만 |
|---|
| 2026.05.26 | ₩156,772 | ₩156,798 | ₩156,558 | ₩156,745 | -0.02% | 113.7만 |
|---|
| 2026.05.22 | ₩156,505 | ₩156,531 | ₩156,077 | ₩156,344 | -0.10% | 157.7만 |
|---|
| 2026.05.21 | ₩156,037 | ₩156,411 | ₩155,877 | ₩156,371 | +0.21% | 228.6만 |
|---|
| 2026.05.20 | ₩155,771 | ₩156,451 | ₩155,757 | ₩156,344 | +0.37% | 261.5만 |
|---|
| 2026.05.19 | ₩155,771 | ₩155,877 | ₩155,504 | ₩155,717 | -0.03% | 132.4만 |
|---|
| 2026.05.18 | ₩156,224 | ₩156,358 | ₩155,917 | ₩156,077 | -0.09% | 287.1만 |
|---|
| 2026.05.15 | ₩156,264 | ₩156,291 | ₩156,037 | ₩156,091 | -0.11% | 124.6만 |
|---|
| 2026.05.14 | ₩157,119 | ₩157,145 | ₩156,758 | ₩156,772 | -0.22% | 62.4만 |
|---|
| 2026.05.13 | ₩156,838 | ₩156,958 | ₩156,678 | ₩156,932 | +0.06% | 133.8만 |
|---|
| 2026.05.12 | ₩156,958 | ₩156,958 | ₩156,852 | ₩156,865 | -0.06% | 80만 |
|---|
| 2026.05.11 | ₩157,452 | ₩157,479 | ₩157,185 | ₩157,225 | -0.14% | 73.4만 |
|---|
| 2026.05.08 | ₩157,666 | ₩157,706 | ₩157,532 | ₩157,559 | -0.07% | 70.4만 |
|---|
| 2026.05.07 | ₩157,853 | ₩157,853 | ₩157,252 | ₩157,319 | -0.34% | 109.7만 |
|---|
| 2026.05.06 | ₩157,546 | ₩157,652 | ₩157,492 | ₩157,572 | +0.02% | 90.3만 |
|---|
| 2026.05.05 | ₩157,119 | ₩157,239 | ₩157,065 | ₩157,092 | -0.02% | 83.4만 |
|---|
| 2026.05.04 | ₩157,185 | ₩157,199 | ₩156,758 | ₩157,012 | -0.11% | 109.9만 |
|---|
| 2026.05.01 | ₩157,332 | ₩157,692 | ₩157,265 | ₩157,372 | +0.03% | 96.2만 |
|---|
| 2026.04.30 | ₩157,839 | ₩157,893 | ₩157,706 | ₩157,799 | -0.03% | 87.1만 |
|---|
| 2026.04.29 | ₩157,813 | ₩157,813 | ₩157,385 | ₩157,546 | -0.17% | 104.5만 |
|---|
| 2026.04.28 | ₩158,053 | ₩158,120 | ₩157,973 | ₩158,080 | +0.02% | 155.2만 |
|---|
| 2026.04.27 | ₩158,293 | ₩158,386 | ₩158,160 | ₩158,253 | -0.03% | 59.2만 |
|---|
| 2026.04.24 | ₩158,093 | ₩158,467 | ₩158,026 | ₩158,413 | +0.20% | 79.4만 |
|---|
| 2026.04.23 | ₩158,360 | ₩158,413 | ₩157,959 | ₩158,146 | -0.13% | 111.7만 |
|---|
| 2026.04.22 | ₩158,480 | ₩158,507 | ₩158,293 | ₩158,333 | -0.09% | 65만 |
|---|
| 2026.04.21 | ₩158,520 | ₩158,587 | ₩158,200 | ₩158,200 | -0.20% | 119.4만 |
|---|
| 2026.04.20 | ₩158,800 | ₩158,840 | ₩158,613 | ₩158,720 | -0.05% | 89만 |
|---|
| 2026.04.17 | ₩158,787 | ₩158,987 | ₩158,733 | ₩158,854 | +0.04% | 121.4만 |
|---|
| 2026.04.16 | ₩158,480 | ₩158,493 | ₩158,240 | ₩158,253 | -0.14% | 115.6만 |
|---|
| 2026.04.15 | ₩158,493 | ₩158,493 | ₩158,280 | ₩158,386 | -0.07% | 85.2만 |
|---|
| 2026.04.14 | ₩158,226 | ₩158,587 | ₩158,173 | ₩158,587 | +0.23% | 108.8만 |
|---|
| 2026.04.13 | ₩158,039 | ₩158,266 | ₩157,933 | ₩158,253 | +0.14% | 121.1만 |
|---|
| 2026.04.10 | ₩158,186 | ₩158,213 | ₩157,986 | ₩158,053 | -0.08% | 113만 |
|---|
| 2026.04.09 | ₩158,106 | ₩158,400 | ₩157,959 | ₩158,173 | +0.04% | 88.4만 |
|---|
| 2026.04.08 | ₩158,427 | ₩158,440 | ₩158,066 | ₩158,146 | -0.18% | 230.2만 |
|---|
| 2026.04.07 | ₩157,666 | ₩157,973 | ₩157,385 | ₩157,879 | +0.14% | 155.1만 |
|---|
| 2026.04.06 | ₩157,586 | ₩157,759 | ₩157,492 | ₩157,586 | 0.00% | 150만 |
|---|
| 2026.04.02 | ₩157,719 | ₩158,066 | ₩157,706 | ₩157,879 | +0.10% | 280.6만 |
|---|
| 2026.04.01 | ₩157,746 | ₩157,959 | ₩157,666 | ₩157,679 | -0.04% | 319.6만 |
|---|
| 2026.03.31 | ₩158,413 | ₩158,560 | ₩158,226 | ₩158,293 | -0.08% | 389.9만 |
|---|
| 2026.03.30 | ₩157,986 | ₩158,200 | ₩157,933 | ₩158,066 | +0.05% | 437.1만 |
|---|
| 2026.03.27 | ₩157,038 | ₩157,506 | ₩157,025 | ₩157,439 | +0.25% | 335.7만 |
|---|
| 2026.03.26 | ₩157,612 | ₩157,732 | ₩157,105 | ₩157,145 | -0.30% | 277.8만 |
|---|
| 2026.03.25 | ₩157,959 | ₩158,080 | ₩157,786 | ₩157,999 | +0.03% | 328.2만 |
|---|
| 2026.03.24 | ₩157,492 | ₩157,799 | ₩157,265 | ₩157,506 | +0.01% | 473.6만 |
|---|
| 2026.03.23 | ₩157,692 | ₩158,213 | ₩157,599 | ₩157,973 | +0.18% | 769.1만 |
|---|
| 2026.03.20 | ₩157,919 | ₩157,946 | ₩157,479 | ₩157,599 | -0.20% | 539.2만 |
|---|
| 2026.03.19 | ₩158,080 | ₩158,600 | ₩158,039 | ₩158,453 | +0.24% | 489.4만 |
|---|
| 2026.03.18 | ₩158,894 | ₩158,974 | ₩158,493 | ₩158,493 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩159,081 | ₩159,201 | ₩159,054 | ₩159,054 | -0.02% | 219.1만 |
|---|
| 2026.03.16 | ₩158,894 | ₩158,974 | ₩158,747 | ₩158,947 | +0.03% | 312.2만 |
|---|
| 2026.03.13 | ₩158,720 | ₩158,800 | ₩158,413 | ₩158,493 | -0.14% | 305.3만 |
|---|
| 2026.03.12 | ₩158,760 | ₩158,867 | ₩158,320 | ₩158,453 | -0.19% | 338.5만 |
|---|
| 2026.03.11 | ₩159,187 | ₩159,241 | ₩158,920 | ₩158,960 | -0.14% | 238.8만 |
|---|
| 2026.03.10 | ₩159,628 | ₩159,694 | ₩159,307 | ₩159,334 | -0.18% | 169.2만 |
|---|
| 2026.03.09 | ₩159,267 | ₩159,681 | ₩159,121 | ₩159,628 | +0.23% | 344.2만 |
|---|
| 2026.03.06 | ₩159,081 | ₩159,681 | ₩159,081 | ₩159,374 | +0.18% | 329.8만 |
|---|
| 2026.03.05 | ₩159,281 | ₩159,428 | ₩159,201 | ₩159,361 | +0.05% | 222.1만 |
|---|
| 2026.03.04 | ₩159,881 | ₩159,895 | ₩159,628 | ₩159,628 | -0.16% | 383.1만 |
|---|
| 2026.03.03 | ₩159,521 | ₩160,041 | ₩159,481 | ₩159,921 | +0.25% | 377만 |
|---|
| 2026.03.02 | ₩160,348 | ₩160,348 | ₩159,855 | ₩160,001 | -0.22% | 283.7만 |
|---|
| 2026.02.27 | ₩161,029 | ₩161,203 | ₩160,976 | ₩161,123 | +0.06% | 228.6만 |
|---|
| 2026.02.26 | ₩160,482 | ₩160,695 | ₩160,482 | ₩160,669 | +0.12% | 163.1만 |
|---|
| 2026.02.25 | ₩160,375 | ₩160,495 | ₩160,348 | ₩160,388 | +0.01% | 184.6만 |
|---|
| 2026.02.24 | ₩160,562 | ₩160,602 | ₩160,429 | ₩160,522 | -0.02% | 179.5만 |
|---|
| 2026.02.23 | ₩160,282 | ₩160,682 | ₩160,268 | ₩160,602 | +0.20% | 135만 |
|---|
| 2026.02.20 | ₩160,188 | ₩160,202 | ₩159,975 | ₩160,188 | 0.00% | 182.7만 |
|---|
| 2026.02.19 | ₩160,041 | ₩160,215 | ₩160,015 | ₩160,108 | +0.04% | 129.8만 |
|---|
| 2026.02.18 | ₩160,082 | ₩160,135 | ₩160,041 | ₩160,055 | -0.02% | 125.3만 |
|---|
| 2026.02.17 | ₩160,335 | ₩160,402 | ₩160,215 | ₩160,268 | -0.04% | 125.3만 |
|---|
| 2026.02.13 | ₩160,268 | ₩160,402 | ₩160,228 | ₩160,348 | +0.05% | 219.3만 |
|---|
| 2026.02.12 | ₩159,468 | ₩159,935 | ₩159,454 | ₩159,921 | +0.28% | 327.7만 |
|---|
| 2026.02.11 | ₩159,281 | ₩159,534 | ₩159,241 | ₩159,361 | +0.05% | 218.1만 |
|---|
| 2026.02.10 | ₩159,614 | ₩159,721 | ₩159,588 | ₩159,681 | +0.04% | 126.2만 |
|---|
| 2026.02.09 | ₩159,281 | ₩159,361 | ₩159,214 | ₩159,334 | +0.03% | 110.6만 |
|---|
| 2026.02.06 | ₩159,374 | ₩159,387 | ₩159,121 | ₩159,241 | -0.08% | 250.6만 |
|---|
| 2026.02.05 | ₩159,027 | ₩159,347 | ₩158,934 | ₩159,307 | +0.18% | 222만 |
|---|
| 2026.02.04 | ₩158,547 | ₩158,760 | ₩158,520 | ₩158,640 | +0.06% | 130.5만 |
|---|
| 2026.02.03 | ₩158,467 | ₩158,680 | ₩158,467 | ₩158,640 | +0.11% | 121.6만 |
|---|
| 2026.02.02 | ₩158,827 | ₩158,827 | ₩158,560 | ₩158,587 | -0.15% | 205.8만 |
|---|
| 2026.01.30 | ₩159,267 | ₩159,374 | ₩159,214 | ₩159,294 | +0.02% | 190.2만 |
|---|
| 2026.01.29 | ₩159,000 | ₩159,281 | ₩159,000 | ₩159,187 | +0.12% | 151.6만 |
|---|
| 2026.01.28 | ₩159,067 | ₩159,081 | ₩158,854 | ₩159,014 | -0.03% | 119.1만 |
|---|
| 2026.01.27 | ₩159,040 | ₩159,201 | ₩159,040 | ₩159,081 | +0.03% | 147.6만 |
|---|
| 2026.01.26 | ₩159,067 | ₩159,134 | ₩159,014 | ₩159,067 | 0.00% | 100.9만 |
|---|
| 2026.01.23 | ₩158,827 | ₩158,987 | ₩158,787 | ₩158,960 | +0.08% | 112.8만 |
|---|
| 2026.01.22 | ₩158,774 | ₩158,840 | ₩158,680 | ₩158,814 | +0.03% | 128.9만 |
|---|
| 2026.01.21 | ₩158,827 | ₩158,920 | ₩158,720 | ₩158,907 | +0.05% | 237.4만 |
|---|
| 2026.01.20 | ₩158,760 | ₩158,867 | ₩158,680 | ₩158,720 | -0.03% | 124.5만 |
|---|
| 2026.01.16 | ₩159,187 | ₩159,214 | ₩158,880 | ₩158,934 | -0.16% | 176.4만 |
|---|
| 2026.01.15 | ₩159,441 | ₩159,454 | ₩159,201 | ₩159,214 | -0.14% | 203.8만 |
|---|
| 2026.01.14 | ₩159,428 | ₩159,628 | ₩159,428 | ₩159,521 | +0.06% | 108.2만 |
|---|
| 2026.01.13 | ₩159,374 | ₩159,428 | ₩159,254 | ₩159,374 | 0.00% | 151.8만 |
|---|
| 2026.01.12 | ₩159,174 | ₩159,321 | ₩159,147 | ₩159,201 | +0.02% | 121.9만 |
|---|
| 2026.01.09 | ₩159,307 | ₩159,428 | ₩159,187 | ₩159,267 | -0.03% | 185.3만 |
|---|
| 2026.01.08 | ₩159,347 | ₩159,441 | ₩159,307 | ₩159,321 | -0.02% | 130.9만 |
|---|
| 2026.01.07 | ₩159,668 | ₩159,681 | ₩159,481 | ₩159,588 | -0.05% | 198.7만 |
|---|
| 2026.01.06 | ₩159,441 | ₩159,521 | ₩159,294 | ₩159,508 | +0.04% | 207.4만 |
|---|
| 2026.01.05 | ₩159,401 | ₩159,548 | ₩159,347 | ₩159,521 | +0.08% | 315.6만 |
|---|
| 2026.01.02 | ₩159,401 | ₩159,414 | ₩159,201 | ₩159,254 | -0.09% | 120.1만 |
|---|
| 2025.12.31 | ₩159,414 | ₩159,548 | ₩159,254 | ₩159,294 | -0.08% | 121.6만 |
|---|
| 2025.12.30 | ₩159,521 | ₩159,641 | ₩159,481 | ₩159,574 | +0.03% | 137만 |
|---|
| 2025.12.29 | ₩159,534 | ₩159,614 | ₩159,494 | ₩159,614 | +0.05% | 133.2만 |
|---|
| 2025.12.26 | ₩159,454 | ₩159,468 | ₩159,321 | ₩159,441 | -0.01% | 138.2만 |
|---|
| 2025.12.24 | ₩159,121 | ₩159,267 | ₩159,067 | ₩159,241 | +0.08% | 64.9만 |
|---|
| 2025.12.23 | ₩158,880 | ₩159,054 | ₩158,827 | ₩159,000 | +0.08% | 134만 |
|---|
| 2025.12.22 | ₩159,187 | ₩159,201 | ₩159,094 | ₩159,147 | -0.03% | 111.7만 |
|---|
| 2025.12.19 | ₩159,321 | ₩159,401 | ₩159,241 | ₩159,281 | -0.03% | 136.5만 |
|---|
| 2025.12.18 | ₩159,988 | ₩160,041 | ₩159,801 | ₩159,961 | -0.02% | 156.9만 |
|---|
| 2025.12.17 | ₩159,588 | ₩159,721 | ₩159,574 | ₩159,708 | +0.08% | 298만 |
|---|
| 2025.12.16 | ₩159,441 | ₩159,748 | ₩159,428 | ₩159,708 | +0.17% | 177.1만 |
|---|
| 2025.12.15 | ₩159,521 | ₩159,628 | ₩159,374 | ₩159,428 | -0.06% | 124.3만 |
|---|
| 2025.12.12 | ₩159,254 | ₩159,374 | ₩159,227 | ₩159,307 | +0.03% | 318.1만 |
|---|
| 2025.12.11 | ₩159,654 | ₩159,708 | ₩159,414 | ₩159,454 | -0.13% | 326만 |
|---|
| 2025.12.10 | ₩158,920 | ₩159,428 | ₩158,907 | ₩159,401 | +0.30% | 461.5만 |
|---|
| 2025.12.09 | ₩159,281 | ₩159,294 | ₩158,974 | ₩158,974 | -0.19% | 253.3만 |
|---|
| 2025.12.08 | ₩159,294 | ₩159,307 | ₩158,974 | ₩159,147 | -0.09% | 224.3만 |
|---|
| 2025.12.05 | ₩159,628 | ₩159,628 | ₩159,347 | ₩159,387 | -0.15% | 226.3만 |
|---|
| 2025.12.04 | ₩159,721 | ₩159,721 | ₩159,534 | ₩159,614 | -0.07% | 173.7만 |
|---|
| 2025.12.03 | ₩159,895 | ₩159,961 | ₩159,748 | ₩159,895 | 0.00% | 180.1만 |
|---|
| 2025.12.02 | ₩159,614 | ₩159,735 | ₩159,548 | ₩159,708 | +0.06% | 132.6만 |
|---|
| 2025.12.01 | ₩159,694 | ₩159,761 | ₩159,548 | ₩159,574 | -0.08% | 296.6만 |
|---|
| 2025.11.28 | ₩160,655 | ₩160,682 | ₩160,429 | ₩160,509 | -0.09% | 104.9만 |
|---|
| 2025.11.26 | ₩160,535 | ₩160,655 | ₩160,388 | ₩160,655 | +0.07% | 125.3만 |
|---|
| 2025.11.25 | ₩160,429 | ₩160,749 | ₩160,429 | ₩160,629 | +0.12% | 259.4만 |
|---|
| 2025.11.24 | ₩160,322 | ₩160,388 | ₩160,188 | ₩160,348 | +0.02% | 248.8만 |
|---|
| 2025.11.21 | ₩160,268 | ₩160,348 | ₩160,055 | ₩160,268 | 0.00% | 233.1만 |
|---|
| 2025.11.20 | ₩159,761 | ₩160,015 | ₩159,694 | ₩159,921 | +0.10% | 202.4만 |
|---|
| 2025.11.19 | ₩159,828 | ₩159,868 | ₩159,561 | ₩159,654 | -0.11% | 187.6만 |
|---|
| 2025.11.18 | ₩159,828 | ₩159,921 | ₩159,548 | ₩159,694 | -0.08% | 198.5만 |
|---|
| 2025.11.17 | ₩159,468 | ₩159,534 | ₩159,414 | ₩159,454 | -0.01% | 278.1만 |
|---|
| 2025.11.14 | ₩159,815 | ₩159,868 | ₩159,347 | ₩159,387 | -0.27% | 181.1만 |
|---|
| 2025.11.13 | ₩159,494 | ₩159,654 | ₩159,468 | ₩159,494 | 0.00% | 200.8만 |
|---|
| 2025.11.12 | ₩159,721 | ₩159,855 | ₩159,694 | ₩159,761 | +0.03% | 128.5만 |
|---|
| 2025.11.11 | ₩159,721 | ₩159,828 | ₩159,668 | ₩159,788 | +0.04% | 93.4만 |
|---|
| 2025.11.10 | ₩159,468 | ₩159,574 | ₩159,414 | ₩159,428 | -0.03% | 270만 |
|---|
| 2025.11.07 | ₩159,508 | ₩159,828 | ₩159,494 | ₩159,628 | +0.08% | 149.3만 |
|---|
| 2025.11.06 | ₩159,414 | ₩159,628 | ₩159,387 | ₩159,534 | +0.08% | 152.4만 |
|---|
| 2025.11.05 | ₩159,307 | ₩159,321 | ₩158,960 | ₩159,000 | -0.19% | 204.9만 |
|---|
| 2025.11.04 | ₩159,414 | ₩159,494 | ₩159,374 | ₩159,441 | +0.02% | 135.2만 |
|---|
| 2025.11.03 | ₩159,227 | ₩159,401 | ₩159,201 | ₩159,294 | +0.04% | 218만 |
|---|
| 2025.10.31 | ₩159,801 | ₩159,895 | ₩159,735 | ₩159,828 | +0.02% | 183.9만 |
|---|
| 2025.10.30 | ₩159,534 | ₩159,828 | ₩159,521 | ₩159,694 | +0.10% | 283.2만 |
|---|
| 2025.10.29 | ₩160,402 | ₩160,402 | ₩159,694 | ₩159,748 | -0.41% | 223.8만 |
|---|
| 2025.10.28 | ₩160,295 | ₩160,469 | ₩160,268 | ₩160,415 | +0.07% | 221.7만 |
|---|
| 2025.10.27 | ₩160,268 | ₩160,375 | ₩160,135 | ₩160,335 | +0.04% | 172.8만 |
|---|
| 2025.10.24 | ₩160,495 | ₩160,522 | ₩160,308 | ₩160,429 | -0.04% | 183.5만 |
|---|
| 2025.10.23 | ₩160,482 | ₩160,535 | ₩160,295 | ₩160,322 | -0.10% | 130.5만 |
|---|
| 2025.10.22 | ₩160,589 | ₩160,722 | ₩160,509 | ₩160,669 | +0.05% | 211.9만 |
|---|
| 2025.10.21 | ₩160,655 | ₩160,722 | ₩160,575 | ₩160,642 | -0.01% | 162.4만 |
|---|
| 2025.10.20 | ₩160,442 | ₩160,495 | ₩160,362 | ₩160,495 | +0.03% | 162.3만 |
|---|
| 2025.10.17 | ₩160,522 | ₩160,535 | ₩160,308 | ₩160,402 | -0.07% | 231.3만 |
|---|
| 2025.10.16 | ₩160,041 | ₩160,655 | ₩160,015 | ₩160,629 | +0.37% | 329.1만 |
|---|
| 2025.10.15 | ₩160,175 | ₩160,282 | ₩160,015 | ₩160,108 | -0.04% | 206.2만 |
|---|
| 2025.10.14 | ₩160,068 | ₩160,282 | ₩160,001 | ₩160,242 | +0.11% | 236.4만 |
|---|
| 2025.10.13 | ₩159,881 | ₩160,015 | ₩159,801 | ₩160,015 | +0.08% | 81.9만 |
|---|
| 2025.10.10 | ₩159,561 | ₩159,961 | ₩159,468 | ₩159,868 | +0.19% | 333.7만 |
|---|