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 | ₩151,357 | ₩151,450 | ₩151,210 | ₩151,410 | +0.04% | 140만 |
| 2026.10.08 | ₩151,144 | ₩151,597 | ₩150,983 | ₩151,517 | +0.25% | 396.3만 |
| 2026.10.07 | ₩150,823 | ₩151,370 | ₩150,810 | ₩151,264 | +0.29% | 372.9만 |
| 2026.10.06 | ₩151,170 | ₩151,357 | ₩151,090 | ₩151,197 | +0.02% | 370.4만 |
| 2026.10.05 | ₩150,983 | ₩151,090 | ₩150,757 | ₩150,983 | 0.00% | 370.1만 |
| 2026.10.02 | ₩151,584 | ₩151,611 | ₩150,890 | ₩150,983 | -0.40% | 630.6만 |
| 2026.10.01 | ₩150,730 | ₩151,530 | ₩150,597 | ₩151,290 | +0.37% | 576.5만 |
| 2026.09.30 | ₩151,624 | ₩151,637 | ₩151,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,344 |
| -0.18% |
| 731만 |
| 2026.09.29 | ₩151,304 | ₩151,450 | ₩151,090 | ₩151,410 | +0.07% | 608.4만 |
|---|
| 2026.09.28 | ₩151,344 | ₩151,544 | ₩151,117 | ₩151,344 | 0.00% | 512.7만 |
|---|
| 2026.09.25 | ₩151,571 | ₩151,891 | ₩151,370 | ₩151,837 | +0.18% | 292.2만 |
|---|
| 2026.09.24 | ₩151,891 | ₩151,917 | ₩151,357 | ₩151,357 | -0.35% | 311.9만 |
|---|
| 2026.09.23 | ₩152,504 | ₩152,531 | ₩151,450 | ₩151,691 | -0.53% | 335.4만 |
|---|
| 2026.09.22 | ₩152,758 | ₩152,825 | ₩152,531 | ₩152,731 | -0.02% | 294.1만 |
|---|
| 2026.09.21 | ₩152,718 | ₩152,758 | ₩152,598 | ₩152,705 | -0.01% | 215.2만 |
|---|
| 2026.09.18 | ₩152,531 | ₩152,558 | ₩152,398 | ₩152,411 | -0.08% | 116.1만 |
|---|
| 2026.09.17 | ₩152,878 | ₩152,918 | ₩152,758 | ₩152,905 | +0.02% | 263만 |
|---|
| 2026.09.16 | ₩152,811 | ₩153,105 | ₩152,371 | ₩152,384 | -0.28% | 219만 |
|---|
| 2026.09.15 | ₩152,638 | ₩152,731 | ₩152,558 | ₩152,584 | -0.03% | 231.3만 |
|---|
| 2026.09.14 | ₩152,718 | ₩153,078 | ₩152,531 | ₩152,691 | -0.02% | 221.5만 |
|---|
| 2026.09.11 | ₩153,198 | ₩153,278 | ₩152,785 | ₩152,825 | -0.24% | 165.7만 |
|---|
| 2026.09.10 | ₩153,372 | ₩153,398 | ₩153,038 | ₩153,091 | -0.18% | 161.7만 |
|---|
| 2026.09.09 | ₩154,105 | ₩154,172 | ₩153,865 | ₩153,919 | -0.12% | 127.2만 |
|---|
| 2026.09.08 | ₩154,332 | ₩154,332 | ₩154,092 | ₩154,185 | -0.10% | 206.2만 |
|---|
| 2026.09.04 | ₩154,319 | ₩154,439 | ₩154,265 | ₩154,305 | -0.01% | 86.4만 |
|---|
| 2026.09.03 | ₩154,586 | ₩154,586 | ₩154,372 | ₩154,372 | -0.14% | 124.5만 |
|---|
| 2026.09.02 | ₩154,212 | ₩154,265 | ₩154,092 | ₩154,265 | +0.03% | 130.9만 |
|---|
| 2026.09.01 | ₩154,252 | ₩154,439 | ₩154,092 | ₩154,132 | -0.08% | 292.2만 |
|---|
| 2026.08.31 | ₩154,986 | ₩155,013 | ₩154,879 | ₩154,986 | 0.00% | 85.7만 |
|---|
| 2026.08.28 | ₩155,573 | ₩155,760 | ₩154,999 | ₩155,013 | -0.36% | 135만 |
|---|
| 2026.08.27 | ₩155,693 | ₩155,746 | ₩155,520 | ₩155,560 | -0.09% | 83.2만 |
|---|
| 2026.08.26 | ₩155,693 | ₩155,720 | ₩155,573 | ₩155,693 | 0.00% | 124.2만 |
|---|
| 2026.08.25 | ₩155,706 | ₩155,920 | ₩155,680 | ₩155,906 | +0.13% | 166만 |
|---|
| 2026.08.24 | ₩155,346 | ₩155,520 | ₩155,346 | ₩155,426 | +0.05% | 59.6만 |
|---|
| 2026.08.21 | ₩155,453 | ₩155,453 | ₩155,253 | ₩155,306 | -0.09% | 91.2만 |
|---|
| 2026.08.20 | ₩155,426 | ₩155,573 | ₩155,373 | ₩155,493 | +0.04% | 149.7만 |
|---|
| 2026.08.19 | ₩155,800 | ₩155,800 | ₩155,493 | ₩155,760 | -0.03% | 90.3만 |
|---|
| 2026.08.18 | ₩155,373 | ₩155,586 | ₩155,319 | ₩155,533 | +0.10% | 115.2만 |
|---|
| 2026.08.17 | ₩155,520 | ₩155,613 | ₩155,426 | ₩155,453 | -0.04% | 115.6만 |
|---|
| 2026.08.14 | ₩155,840 | ₩155,880 | ₩155,520 | ₩155,546 | -0.19% | 75.1만 |
|---|
| 2026.08.13 | ₩155,786 | ₩155,973 | ₩155,733 | ₩155,786 | 0.00% | 103.3만 |
|---|
| 2026.08.12 | ₩155,573 | ₩155,600 | ₩155,346 | ₩155,373 | -0.13% | 81.5만 |
|---|
| 2026.08.11 | ₩155,319 | ₩155,399 | ₩155,213 | ₩155,226 | -0.06% | 124.7만 |
|---|
| 2026.08.10 | ₩155,266 | ₩155,293 | ₩155,093 | ₩155,093 | -0.11% | 73.5만 |
|---|
| 2026.08.07 | ₩155,626 | ₩155,666 | ₩155,386 | ₩155,493 | -0.09% | 106.5만 |
|---|
| 2026.08.06 | ₩155,413 | ₩155,426 | ₩155,133 | ₩155,199 | -0.14% | 124.2만 |
|---|
| 2026.08.05 | ₩155,426 | ₩155,613 | ₩155,359 | ₩155,573 | +0.09% | 269.8만 |
|---|
| 2026.08.04 | ₩155,453 | ₩155,560 | ₩155,386 | ₩155,506 | +0.03% | 153.4만 |
|---|
| 2026.08.03 | ₩155,039 | ₩155,093 | ₩154,933 | ₩155,053 | +0.01% | 260.5만 |
|---|
| 2026.07.31 | ₩155,346 | ₩155,399 | ₩155,146 | ₩155,399 | +0.03% | 130.4만 |
|---|
| 2026.07.30 | ₩155,666 | ₩155,746 | ₩155,520 | ₩155,613 | -0.03% | 82.3만 |
|---|
| 2026.07.29 | ₩155,520 | ₩155,813 | ₩155,306 | ₩155,520 | 0.00% | 183.3만 |
|---|
| 2026.07.28 | ₩155,546 | ₩155,826 | ₩155,546 | ₩155,666 | +0.08% | 98.9만 |
|---|
| 2026.07.27 | ₩155,319 | ₩155,493 | ₩155,279 | ₩155,373 | +0.03% | 73.5만 |
|---|
| 2026.07.24 | ₩155,133 | ₩155,373 | ₩155,093 | ₩155,199 | +0.04% | 402만 |
|---|
| 2026.07.23 | ₩154,946 | ₩155,026 | ₩154,852 | ₩154,973 | +0.02% | 85.9만 |
|---|
| 2026.07.22 | ₩155,480 | ₩155,480 | ₩155,226 | ₩155,239 | -0.15% | 83.6만 |
|---|
| 2026.07.21 | ₩155,640 | ₩155,640 | ₩155,453 | ₩155,493 | -0.09% | 70.5만 |
|---|
| 2026.07.20 | ₩155,946 | ₩155,973 | ₩155,653 | ₩155,773 | -0.11% | 120.3만 |
|---|
| 2026.07.17 | ₩156,267 | ₩156,400 | ₩156,040 | ₩156,067 | -0.13% | 98.5만 |
|---|
| 2026.07.16 | ₩155,893 | ₩156,026 | ₩155,840 | ₩156,026 | +0.09% | 79.4만 |
|---|
| 2026.07.15 | ₩155,906 | ₩156,173 | ₩155,906 | ₩156,067 | +0.10% | 222.4만 |
|---|
| 2026.07.14 | ₩155,813 | ₩155,973 | ₩155,613 | ₩155,746 | -0.04% | 120.3만 |
|---|
| 2026.07.13 | ₩155,640 | ₩155,653 | ₩155,333 | ₩155,359 | -0.18% | 142만 |
|---|
| 2026.07.10 | ₩155,880 | ₩155,946 | ₩155,720 | ₩155,786 | -0.06% | 134.6만 |
|---|
| 2026.07.09 | ₩155,773 | ₩156,026 | ₩155,760 | ₩155,880 | +0.07% | 93.6만 |
|---|
| 2026.07.08 | ₩155,653 | ₩155,706 | ₩155,466 | ₩155,666 | +0.01% | 103.9만 |
|---|
| 2026.07.07 | ₩156,160 | ₩156,173 | ₩155,853 | ₩155,880 | -0.18% | 98.3만 |
|---|
| 2026.07.06 | ₩156,267 | ₩156,360 | ₩156,173 | ₩156,360 | +0.06% | 90.1만 |
|---|
| 2026.07.02 | ₩156,187 | ₩156,347 | ₩156,107 | ₩156,240 | +0.03% | 95.7만 |
|---|
| 2026.07.01 | ₩156,107 | ₩156,240 | ₩156,000 | ₩156,026 | -0.05% | 109.2만 |
|---|
| 2026.06.30 | ₩156,974 | ₩157,000 | ₩156,680 | ₩156,694 | -0.18% | 144.2만 |
|---|
| 2026.06.29 | ₩157,094 | ₩157,161 | ₩157,000 | ₩157,134 | +0.03% | 122.7만 |
|---|
| 2026.06.26 | ₩156,987 | ₩157,227 | ₩156,987 | ₩157,174 | +0.12% | 89.7만 |
|---|
| 2026.06.25 | ₩156,934 | ₩157,067 | ₩156,827 | ₩156,854 | -0.05% | 53.8만 |
|---|
| 2026.06.24 | ₩156,547 | ₩156,787 | ₩156,547 | ₩156,720 | +0.11% | 166.6만 |
|---|
| 2026.06.23 | ₩156,227 | ₩156,307 | ₩156,133 | ₩156,187 | -0.03% | 173.9만 |
|---|
| 2026.06.22 | ₩156,093 | ₩156,147 | ₩155,960 | ₩155,986 | -0.07% | 115.1만 |
|---|
| 2026.06.18 | ₩156,373 | ₩156,600 | ₩156,320 | ₩156,347 | -0.02% | 150.2만 |
|---|
| 2026.06.17 | ₩156,734 | ₩156,760 | ₩155,933 | ₩155,960 | -0.49% | 167.5만 |
|---|
| 2026.06.16 | ₩156,614 | ₩156,867 | ₩156,587 | ₩156,747 | +0.09% | 72.6만 |
|---|
| 2026.06.15 | ₩156,667 | ₩156,747 | ₩156,520 | ₩156,547 | -0.08% | 61.9만 |
|---|
| 2026.06.12 | ₩156,373 | ₩156,493 | ₩156,227 | ₩156,373 | 0.00% | 131.2만 |
|---|
| 2026.06.11 | ₩155,973 | ₩156,600 | ₩155,920 | ₩156,560 | +0.38% | 173.8만 |
|---|
| 2026.06.10 | ₩156,040 | ₩156,080 | ₩155,800 | ₩155,893 | -0.09% | 84.9만 |
|---|
| 2026.06.09 | ₩155,893 | ₩156,053 | ₩155,800 | ₩155,946 | +0.03% | 124만 |
|---|
| 2026.06.08 | ₩155,946 | ₩156,000 | ₩155,693 | ₩155,706 | -0.15% | 153.4만 |
|---|
| 2026.06.05 | ₩155,840 | ₩155,880 | ₩155,653 | ₩155,733 | -0.07% | 186.5만 |
|---|
| 2026.06.04 | ₩156,440 | ₩156,507 | ₩156,307 | ₩156,333 | -0.07% | 78.4만 |
|---|
| 2026.06.03 | ₩156,133 | ₩156,267 | ₩156,053 | ₩156,187 | +0.03% | 84.1만 |
|---|
| 2026.06.02 | ₩156,493 | ₩156,507 | ₩156,320 | ₩156,387 | -0.07% | 107.1만 |
|---|
| 2026.06.01 | ₩156,120 | ₩156,413 | ₩156,000 | ₩156,400 | +0.18% | 99.7만 |
|---|
| 2026.05.29 | ₩157,054 | ₩157,187 | ₩156,960 | ₩157,080 | +0.02% | 132만 |
|---|
| 2026.05.28 | ₩156,747 | ₩157,080 | ₩156,680 | ₩156,907 | +0.10% | 126만 |
|---|
| 2026.05.27 | ₩156,734 | ₩156,894 | ₩156,694 | ₩156,734 | 0.00% | 110.7만 |
|---|
| 2026.05.26 | ₩156,707 | ₩156,734 | ₩156,493 | ₩156,680 | -0.02% | 113.7만 |
|---|
| 2026.05.22 | ₩156,440 | ₩156,467 | ₩156,013 | ₩156,280 | -0.10% | 157.7만 |
|---|
| 2026.05.21 | ₩155,973 | ₩156,347 | ₩155,813 | ₩156,307 | +0.21% | 228.6만 |
|---|
| 2026.05.20 | ₩155,706 | ₩156,387 | ₩155,693 | ₩156,280 | +0.37% | 261.5만 |
|---|
| 2026.05.19 | ₩155,706 | ₩155,813 | ₩155,439 | ₩155,653 | -0.03% | 132.4만 |
|---|
| 2026.05.18 | ₩156,160 | ₩156,293 | ₩155,853 | ₩156,013 | -0.09% | 287.1만 |
|---|
| 2026.05.15 | ₩156,200 | ₩156,227 | ₩155,973 | ₩156,026 | -0.11% | 124.6만 |
|---|
| 2026.05.14 | ₩157,054 | ₩157,080 | ₩156,694 | ₩156,707 | -0.22% | 62.4만 |
|---|
| 2026.05.13 | ₩156,774 | ₩156,894 | ₩156,614 | ₩156,867 | +0.06% | 133.8만 |
|---|
| 2026.05.12 | ₩156,894 | ₩156,894 | ₩156,787 | ₩156,800 | -0.06% | 80만 |
|---|
| 2026.05.11 | ₩157,387 | ₩157,414 | ₩157,120 | ₩157,161 | -0.14% | 73.4만 |
|---|
| 2026.05.08 | ₩157,601 | ₩157,641 | ₩157,467 | ₩157,494 | -0.07% | 70.4만 |
|---|
| 2026.05.07 | ₩157,788 | ₩157,788 | ₩157,187 | ₩157,254 | -0.34% | 109.7만 |
|---|
| 2026.05.06 | ₩157,481 | ₩157,587 | ₩157,427 | ₩157,507 | +0.02% | 90.3만 |
|---|
| 2026.05.05 | ₩157,054 | ₩157,174 | ₩157,000 | ₩157,027 | -0.02% | 83.4만 |
|---|
| 2026.05.04 | ₩157,120 | ₩157,134 | ₩156,694 | ₩156,947 | -0.11% | 109.9만 |
|---|
| 2026.05.01 | ₩157,267 | ₩157,627 | ₩157,201 | ₩157,307 | +0.03% | 96.2만 |
|---|
| 2026.04.30 | ₩157,774 | ₩157,828 | ₩157,641 | ₩157,734 | -0.03% | 87.1만 |
|---|
| 2026.04.29 | ₩157,748 | ₩157,748 | ₩157,321 | ₩157,481 | -0.17% | 104.5만 |
|---|
| 2026.04.28 | ₩157,988 | ₩158,054 | ₩157,908 | ₩158,014 | +0.02% | 155.2만 |
|---|
| 2026.04.27 | ₩158,228 | ₩158,321 | ₩158,094 | ₩158,188 | -0.03% | 59.2만 |
|---|
| 2026.04.24 | ₩158,028 | ₩158,401 | ₩157,961 | ₩158,348 | +0.20% | 79.4만 |
|---|
| 2026.04.23 | ₩158,295 | ₩158,348 | ₩157,894 | ₩158,081 | -0.13% | 111.7만 |
|---|
| 2026.04.22 | ₩158,415 | ₩158,441 | ₩158,228 | ₩158,268 | -0.09% | 65만 |
|---|
| 2026.04.21 | ₩158,455 | ₩158,521 | ₩158,134 | ₩158,134 | -0.20% | 119.4만 |
|---|
| 2026.04.20 | ₩158,735 | ₩158,775 | ₩158,548 | ₩158,655 | -0.05% | 89만 |
|---|
| 2026.04.17 | ₩158,721 | ₩158,922 | ₩158,668 | ₩158,788 | +0.04% | 121.4만 |
|---|
| 2026.04.16 | ₩158,415 | ₩158,428 | ₩158,174 | ₩158,188 | -0.14% | 115.6만 |
|---|
| 2026.04.15 | ₩158,428 | ₩158,428 | ₩158,214 | ₩158,321 | -0.07% | 85.2만 |
|---|
| 2026.04.14 | ₩158,161 | ₩158,521 | ₩158,108 | ₩158,521 | +0.23% | 108.8만 |
|---|
| 2026.04.13 | ₩157,974 | ₩158,201 | ₩157,868 | ₩158,188 | +0.14% | 121.1만 |
|---|
| 2026.04.10 | ₩158,121 | ₩158,148 | ₩157,921 | ₩157,988 | -0.08% | 113만 |
|---|
| 2026.04.09 | ₩158,041 | ₩158,335 | ₩157,894 | ₩158,108 | +0.04% | 88.4만 |
|---|
| 2026.04.08 | ₩158,361 | ₩158,375 | ₩158,001 | ₩158,081 | -0.18% | 230.2만 |
|---|
| 2026.04.07 | ₩157,601 | ₩157,908 | ₩157,321 | ₩157,814 | +0.14% | 155.1만 |
|---|
| 2026.04.06 | ₩157,521 | ₩157,694 | ₩157,427 | ₩157,521 | 0.00% | 150만 |
|---|
| 2026.04.02 | ₩157,654 | ₩158,001 | ₩157,641 | ₩157,814 | +0.10% | 280.6만 |
|---|
| 2026.04.01 | ₩157,681 | ₩157,894 | ₩157,601 | ₩157,614 | -0.04% | 319.6만 |
|---|
| 2026.03.31 | ₩158,348 | ₩158,495 | ₩158,161 | ₩158,228 | -0.08% | 389.9만 |
|---|
| 2026.03.30 | ₩157,921 | ₩158,134 | ₩157,868 | ₩158,001 | +0.05% | 437.1만 |
|---|
| 2026.03.27 | ₩156,974 | ₩157,441 | ₩156,960 | ₩157,374 | +0.25% | 335.7만 |
|---|
| 2026.03.26 | ₩157,547 | ₩157,667 | ₩157,040 | ₩157,080 | -0.30% | 277.8만 |
|---|
| 2026.03.25 | ₩157,894 | ₩158,014 | ₩157,721 | ₩157,934 | +0.03% | 328.2만 |
|---|
| 2026.03.24 | ₩157,427 | ₩157,734 | ₩157,201 | ₩157,441 | +0.01% | 473.6만 |
|---|
| 2026.03.23 | ₩157,627 | ₩158,148 | ₩157,534 | ₩157,908 | +0.18% | 769.1만 |
|---|
| 2026.03.20 | ₩157,854 | ₩157,881 | ₩157,414 | ₩157,534 | -0.20% | 539.2만 |
|---|
| 2026.03.19 | ₩158,014 | ₩158,535 | ₩157,974 | ₩158,388 | +0.24% | 489.4만 |
|---|
| 2026.03.18 | ₩158,828 | ₩158,908 | ₩158,428 | ₩158,428 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩159,015 | ₩159,135 | ₩158,988 | ₩158,988 | -0.02% | 219.1만 |
|---|
| 2026.03.16 | ₩158,828 | ₩158,908 | ₩158,681 | ₩158,882 | +0.03% | 312.2만 |
|---|
| 2026.03.13 | ₩158,655 | ₩158,735 | ₩158,348 | ₩158,428 | -0.14% | 305.3만 |
|---|
| 2026.03.12 | ₩158,695 | ₩158,801 | ₩158,255 | ₩158,388 | -0.19% | 338.5만 |
|---|
| 2026.03.11 | ₩159,122 | ₩159,175 | ₩158,855 | ₩158,895 | -0.14% | 238.8만 |
|---|
| 2026.03.10 | ₩159,562 | ₩159,629 | ₩159,242 | ₩159,268 | -0.18% | 169.2만 |
|---|
| 2026.03.09 | ₩159,202 | ₩159,615 | ₩159,055 | ₩159,562 | +0.23% | 344.2만 |
|---|
| 2026.03.06 | ₩159,015 | ₩159,615 | ₩159,015 | ₩159,308 | +0.18% | 329.8만 |
|---|
| 2026.03.05 | ₩159,215 | ₩159,362 | ₩159,135 | ₩159,295 | +0.05% | 222.1만 |
|---|
| 2026.03.04 | ₩159,815 | ₩159,829 | ₩159,562 | ₩159,562 | -0.16% | 383.1만 |
|---|
| 2026.03.03 | ₩159,455 | ₩159,976 | ₩159,415 | ₩159,855 | +0.25% | 377만 |
|---|
| 2026.03.02 | ₩160,282 | ₩160,282 | ₩159,789 | ₩159,936 | -0.22% | 283.7만 |
|---|
| 2026.02.27 | ₩160,963 | ₩161,136 | ₩160,909 | ₩161,056 | +0.06% | 228.6만 |
|---|
| 2026.02.26 | ₩160,416 | ₩160,629 | ₩160,416 | ₩160,603 | +0.12% | 163.1만 |
|---|
| 2026.02.25 | ₩160,309 | ₩160,429 | ₩160,282 | ₩160,322 | +0.01% | 184.6만 |
|---|
| 2026.02.24 | ₩160,496 | ₩160,536 | ₩160,362 | ₩160,456 | -0.02% | 179.5만 |
|---|
| 2026.02.23 | ₩160,216 | ₩160,616 | ₩160,202 | ₩160,536 | +0.20% | 135만 |
|---|
| 2026.02.20 | ₩160,122 | ₩160,136 | ₩159,909 | ₩160,122 | 0.00% | 182.7만 |
|---|
| 2026.02.19 | ₩159,976 | ₩160,149 | ₩159,949 | ₩160,042 | +0.04% | 129.8만 |
|---|
| 2026.02.18 | ₩160,016 | ₩160,069 | ₩159,976 | ₩159,989 | -0.02% | 125.3만 |
|---|
| 2026.02.17 | ₩160,269 | ₩160,336 | ₩160,149 | ₩160,202 | -0.04% | 125.3만 |
|---|
| 2026.02.13 | ₩160,202 | ₩160,336 | ₩160,162 | ₩160,282 | +0.05% | 219.3만 |
|---|
| 2026.02.12 | ₩159,402 | ₩159,869 | ₩159,389 | ₩159,855 | +0.28% | 327.7만 |
|---|
| 2026.02.11 | ₩159,215 | ₩159,469 | ₩159,175 | ₩159,295 | +0.05% | 218.1만 |
|---|
| 2026.02.10 | ₩159,549 | ₩159,655 | ₩159,522 | ₩159,615 | +0.04% | 126.2만 |
|---|
| 2026.02.09 | ₩159,215 | ₩159,295 | ₩159,148 | ₩159,268 | +0.03% | 110.6만 |
|---|
| 2026.02.06 | ₩159,308 | ₩159,322 | ₩159,055 | ₩159,175 | -0.08% | 250.6만 |
|---|
| 2026.02.05 | ₩158,962 | ₩159,282 | ₩158,868 | ₩159,242 | +0.18% | 222만 |
|---|
| 2026.02.04 | ₩158,481 | ₩158,695 | ₩158,455 | ₩158,575 | +0.06% | 130.5만 |
|---|
| 2026.02.03 | ₩158,401 | ₩158,615 | ₩158,401 | ₩158,575 | +0.11% | 121.6만 |
|---|
| 2026.02.02 | ₩158,761 | ₩158,761 | ₩158,495 | ₩158,521 | -0.15% | 205.8만 |
|---|
| 2026.01.30 | ₩159,202 | ₩159,308 | ₩159,148 | ₩159,228 | +0.02% | 190.2만 |
|---|
| 2026.01.29 | ₩158,935 | ₩159,215 | ₩158,935 | ₩159,122 | +0.12% | 151.6만 |
|---|
| 2026.01.28 | ₩159,002 | ₩159,015 | ₩158,788 | ₩158,948 | -0.03% | 119.1만 |
|---|
| 2026.01.27 | ₩158,975 | ₩159,135 | ₩158,975 | ₩159,015 | +0.03% | 147.6만 |
|---|
| 2026.01.26 | ₩159,002 | ₩159,068 | ₩158,948 | ₩159,002 | 0.00% | 100.9만 |
|---|
| 2026.01.23 | ₩158,761 | ₩158,922 | ₩158,721 | ₩158,895 | +0.08% | 112.8만 |
|---|
| 2026.01.22 | ₩158,708 | ₩158,775 | ₩158,615 | ₩158,748 | +0.03% | 128.9만 |
|---|
| 2026.01.21 | ₩158,761 | ₩158,855 | ₩158,655 | ₩158,842 | +0.05% | 237.4만 |
|---|
| 2026.01.20 | ₩158,695 | ₩158,801 | ₩158,615 | ₩158,655 | -0.03% | 124.5만 |
|---|
| 2026.01.16 | ₩159,122 | ₩159,148 | ₩158,815 | ₩158,868 | -0.16% | 176.4만 |
|---|
| 2026.01.15 | ₩159,375 | ₩159,389 | ₩159,135 | ₩159,148 | -0.14% | 203.8만 |
|---|
| 2026.01.14 | ₩159,362 | ₩159,562 | ₩159,362 | ₩159,455 | +0.06% | 108.2만 |
|---|
| 2026.01.13 | ₩159,308 | ₩159,362 | ₩159,188 | ₩159,308 | 0.00% | 151.8만 |
|---|
| 2026.01.12 | ₩159,108 | ₩159,255 | ₩159,082 | ₩159,135 | +0.02% | 121.9만 |
|---|
| 2026.01.09 | ₩159,242 | ₩159,362 | ₩159,122 | ₩159,202 | -0.03% | 185.3만 |
|---|
| 2026.01.08 | ₩159,282 | ₩159,375 | ₩159,242 | ₩159,255 | -0.02% | 130.9만 |
|---|
| 2026.01.07 | ₩159,602 | ₩159,615 | ₩159,415 | ₩159,522 | -0.05% | 198.7만 |
|---|
| 2026.01.06 | ₩159,375 | ₩159,455 | ₩159,228 | ₩159,442 | +0.04% | 207.4만 |
|---|
| 2026.01.05 | ₩159,335 | ₩159,482 | ₩159,282 | ₩159,455 | +0.08% | 315.6만 |
|---|
| 2026.01.02 | ₩159,335 | ₩159,348 | ₩159,135 | ₩159,188 | -0.09% | 120.1만 |
|---|
| 2025.12.31 | ₩159,348 | ₩159,482 | ₩159,188 | ₩159,228 | -0.08% | 121.6만 |
|---|
| 2025.12.30 | ₩159,455 | ₩159,575 | ₩159,415 | ₩159,509 | +0.03% | 137만 |
|---|
| 2025.12.29 | ₩159,469 | ₩159,549 | ₩159,429 | ₩159,549 | +0.05% | 133.2만 |
|---|
| 2025.12.26 | ₩159,389 | ₩159,402 | ₩159,255 | ₩159,375 | -0.01% | 138.2만 |
|---|
| 2025.12.24 | ₩159,055 | ₩159,202 | ₩159,002 | ₩159,175 | +0.08% | 64.9만 |
|---|
| 2025.12.23 | ₩158,815 | ₩158,988 | ₩158,761 | ₩158,935 | +0.08% | 134만 |
|---|
| 2025.12.22 | ₩159,122 | ₩159,135 | ₩159,028 | ₩159,082 | -0.03% | 111.7만 |
|---|
| 2025.12.19 | ₩159,255 | ₩159,335 | ₩159,175 | ₩159,215 | -0.03% | 136.5만 |
|---|
| 2025.12.18 | ₩159,922 | ₩159,976 | ₩159,735 | ₩159,895 | -0.02% | 156.9만 |
|---|
| 2025.12.17 | ₩159,522 | ₩159,655 | ₩159,509 | ₩159,642 | +0.08% | 298만 |
|---|
| 2025.12.16 | ₩159,375 | ₩159,682 | ₩159,362 | ₩159,642 | +0.17% | 177.1만 |
|---|
| 2025.12.15 | ₩159,455 | ₩159,562 | ₩159,308 | ₩159,362 | -0.06% | 124.3만 |
|---|
| 2025.12.12 | ₩159,188 | ₩159,308 | ₩159,162 | ₩159,242 | +0.03% | 318.1만 |
|---|
| 2025.12.11 | ₩159,589 | ₩159,642 | ₩159,348 | ₩159,389 | -0.13% | 326만 |
|---|
| 2025.12.10 | ₩158,855 | ₩159,362 | ₩158,842 | ₩159,335 | +0.30% | 461.5만 |
|---|
| 2025.12.09 | ₩159,215 | ₩159,228 | ₩158,908 | ₩158,908 | -0.19% | 253.3만 |
|---|
| 2025.12.08 | ₩159,228 | ₩159,242 | ₩158,908 | ₩159,082 | -0.09% | 224.3만 |
|---|
| 2025.12.05 | ₩159,562 | ₩159,562 | ₩159,282 | ₩159,322 | -0.15% | 226.3만 |
|---|
| 2025.12.04 | ₩159,655 | ₩159,655 | ₩159,469 | ₩159,549 | -0.07% | 173.7만 |
|---|
| 2025.12.03 | ₩159,829 | ₩159,895 | ₩159,682 | ₩159,829 | 0.00% | 180.1만 |
|---|
| 2025.12.02 | ₩159,549 | ₩159,669 | ₩159,482 | ₩159,642 | +0.06% | 132.6만 |
|---|
| 2025.12.01 | ₩159,629 | ₩159,695 | ₩159,482 | ₩159,509 | -0.08% | 296.6만 |
|---|
| 2025.11.28 | ₩160,589 | ₩160,616 | ₩160,362 | ₩160,442 | -0.09% | 104.9만 |
|---|
| 2025.11.26 | ₩160,469 | ₩160,589 | ₩160,322 | ₩160,589 | +0.07% | 125.3만 |
|---|
| 2025.11.25 | ₩160,362 | ₩160,683 | ₩160,362 | ₩160,563 | +0.12% | 259.4만 |
|---|
| 2025.11.24 | ₩160,256 | ₩160,322 | ₩160,122 | ₩160,282 | +0.02% | 248.8만 |
|---|
| 2025.11.21 | ₩160,202 | ₩160,282 | ₩159,989 | ₩160,202 | 0.00% | 233.1만 |
|---|
| 2025.11.20 | ₩159,695 | ₩159,949 | ₩159,629 | ₩159,855 | +0.10% | 202.4만 |
|---|
| 2025.11.19 | ₩159,762 | ₩159,802 | ₩159,495 | ₩159,589 | -0.11% | 187.6만 |
|---|
| 2025.11.18 | ₩159,762 | ₩159,855 | ₩159,482 | ₩159,629 | -0.08% | 198.5만 |
|---|
| 2025.11.17 | ₩159,402 | ₩159,469 | ₩159,348 | ₩159,389 | -0.01% | 278.1만 |
|---|
| 2025.11.14 | ₩159,749 | ₩159,802 | ₩159,282 | ₩159,322 | -0.27% | 181.1만 |
|---|
| 2025.11.13 | ₩159,429 | ₩159,589 | ₩159,402 | ₩159,429 | 0.00% | 200.8만 |
|---|
| 2025.11.12 | ₩159,655 | ₩159,789 | ₩159,629 | ₩159,695 | +0.03% | 128.5만 |
|---|
| 2025.11.11 | ₩159,655 | ₩159,762 | ₩159,602 | ₩159,722 | +0.04% | 93.4만 |
|---|
| 2025.11.10 | ₩159,402 | ₩159,509 | ₩159,348 | ₩159,362 | -0.03% | 270만 |
|---|
| 2025.11.07 | ₩159,442 | ₩159,762 | ₩159,429 | ₩159,562 | +0.08% | 149.3만 |
|---|
| 2025.11.06 | ₩159,348 | ₩159,562 | ₩159,322 | ₩159,469 | +0.08% | 152.4만 |
|---|
| 2025.11.05 | ₩159,242 | ₩159,255 | ₩158,895 | ₩158,935 | -0.19% | 204.9만 |
|---|
| 2025.11.04 | ₩159,348 | ₩159,429 | ₩159,308 | ₩159,375 | +0.02% | 135.2만 |
|---|
| 2025.11.03 | ₩159,162 | ₩159,335 | ₩159,135 | ₩159,228 | +0.04% | 218만 |
|---|
| 2025.10.31 | ₩159,735 | ₩159,829 | ₩159,669 | ₩159,762 | +0.02% | 183.9만 |
|---|
| 2025.10.30 | ₩159,469 | ₩159,762 | ₩159,455 | ₩159,629 | +0.10% | 283.2만 |
|---|
| 2025.10.29 | ₩160,336 | ₩160,336 | ₩159,629 | ₩159,682 | -0.41% | 223.8만 |
|---|
| 2025.10.28 | ₩160,229 | ₩160,402 | ₩160,202 | ₩160,349 | +0.07% | 221.7만 |
|---|
| 2025.10.27 | ₩160,202 | ₩160,309 | ₩160,069 | ₩160,269 | +0.04% | 172.8만 |
|---|
| 2025.10.24 | ₩160,429 | ₩160,456 | ₩160,242 | ₩160,362 | -0.04% | 183.5만 |
|---|
| 2025.10.23 | ₩160,416 | ₩160,469 | ₩160,229 | ₩160,256 | -0.10% | 130.5만 |
|---|
| 2025.10.22 | ₩160,523 | ₩160,656 | ₩160,442 | ₩160,603 | +0.05% | 211.9만 |
|---|
| 2025.10.21 | ₩160,589 | ₩160,656 | ₩160,509 | ₩160,576 | -0.01% | 162.4만 |
|---|
| 2025.10.20 | ₩160,376 | ₩160,429 | ₩160,296 | ₩160,429 | +0.03% | 162.3만 |
|---|
| 2025.10.17 | ₩160,456 | ₩160,469 | ₩160,242 | ₩160,336 | -0.07% | 231.3만 |
|---|
| 2025.10.16 | ₩159,976 | ₩160,589 | ₩159,949 | ₩160,563 | +0.37% | 329.1만 |
|---|
| 2025.10.15 | ₩160,109 | ₩160,216 | ₩159,949 | ₩160,042 | -0.04% | 206.2만 |
|---|
| 2025.10.14 | ₩160,002 | ₩160,216 | ₩159,936 | ₩160,176 | +0.11% | 236.4만 |
|---|
| 2025.10.13 | ₩159,815 | ₩159,949 | ₩159,735 | ₩159,949 | +0.08% | 81.9만 |
|---|
| 2025.10.10 | ₩159,495 | ₩159,895 | ₩159,402 | ₩159,802 | +0.19% | 333.7만 |
|---|