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 | ₩151,404 | ₩151,497 | ₩151,257 | ₩151,457 | +0.04% | 140만 |
| 2026.10.08 | ₩151,190 | ₩151,644 | ₩151,030 | ₩151,564 | +0.25% | 396.3만 |
| 2026.10.07 | ₩150,870 | ₩151,417 | ₩150,856 | ₩151,310 | +0.29% | 372.9만 |
| 2026.10.06 | ₩151,217 | ₩151,404 | ₩151,137 | ₩151,243 | +0.02% | 370.4만 |
| 2026.10.05 | ₩151,030 | ₩151,137 | ₩150,803 | ₩151,030 | 0.00% | 370.1만 |
| 2026.10.02 | ₩151,630 | ₩151,657 | ₩150,936 | ₩151,030 | -0.40% | 630.6만 |
| 2026.10.01 | ₩150,776 | ₩151,577 | ₩150,643 | ₩151,337 | +0.37% | 576.5만 |
| 2026.09.30 | ₩151,670 | ₩151,684 | ₩151,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,390 |
| -0.18% |
| 731만 |
| 2026.09.29 | ₩151,350 | ₩151,497 | ₩151,137 | ₩151,457 | +0.07% | 608.4만 |
|---|
| 2026.09.28 | ₩151,390 | ₩151,590 | ₩151,163 | ₩151,390 | 0.00% | 512.7만 |
|---|
| 2026.09.25 | ₩151,617 | ₩151,937 | ₩151,417 | ₩151,884 | +0.18% | 292.2만 |
|---|
| 2026.09.24 | ₩151,937 | ₩151,964 | ₩151,404 | ₩151,404 | -0.35% | 311.9만 |
|---|
| 2026.09.23 | ₩152,551 | ₩152,578 | ₩151,497 | ₩151,737 | -0.53% | 335.4만 |
|---|
| 2026.09.22 | ₩152,805 | ₩152,872 | ₩152,578 | ₩152,778 | -0.02% | 294.1만 |
|---|
| 2026.09.21 | ₩152,765 | ₩152,805 | ₩152,645 | ₩152,751 | -0.01% | 215.2만 |
|---|
| 2026.09.18 | ₩152,578 | ₩152,605 | ₩152,445 | ₩152,458 | -0.08% | 116.1만 |
|---|
| 2026.09.17 | ₩152,925 | ₩152,965 | ₩152,805 | ₩152,952 | +0.02% | 263만 |
|---|
| 2026.09.16 | ₩152,858 | ₩153,152 | ₩152,418 | ₩152,431 | -0.28% | 219만 |
|---|
| 2026.09.15 | ₩152,685 | ₩152,778 | ₩152,605 | ₩152,631 | -0.03% | 231.3만 |
|---|
| 2026.09.14 | ₩152,765 | ₩153,125 | ₩152,578 | ₩152,738 | -0.02% | 221.5만 |
|---|
| 2026.09.11 | ₩153,245 | ₩153,325 | ₩152,832 | ₩152,872 | -0.24% | 165.7만 |
|---|
| 2026.09.10 | ₩153,419 | ₩153,445 | ₩153,085 | ₩153,138 | -0.18% | 161.7만 |
|---|
| 2026.09.09 | ₩154,153 | ₩154,219 | ₩153,913 | ₩153,966 | -0.12% | 127.2만 |
|---|
| 2026.09.08 | ₩154,380 | ₩154,380 | ₩154,139 | ₩154,233 | -0.10% | 206.2만 |
|---|
| 2026.09.04 | ₩154,366 | ₩154,486 | ₩154,313 | ₩154,353 | -0.01% | 86.4만 |
|---|
| 2026.09.03 | ₩154,633 | ₩154,633 | ₩154,420 | ₩154,420 | -0.14% | 124.5만 |
|---|
| 2026.09.02 | ₩154,259 | ₩154,313 | ₩154,139 | ₩154,313 | +0.03% | 130.9만 |
|---|
| 2026.09.01 | ₩154,300 | ₩154,486 | ₩154,139 | ₩154,179 | -0.08% | 292.2만 |
|---|
| 2026.08.31 | ₩155,034 | ₩155,060 | ₩154,927 | ₩155,034 | 0.00% | 85.7만 |
|---|
| 2026.08.28 | ₩155,621 | ₩155,808 | ₩155,047 | ₩155,060 | -0.36% | 135만 |
|---|
| 2026.08.27 | ₩155,741 | ₩155,794 | ₩155,567 | ₩155,607 | -0.09% | 83.2만 |
|---|
| 2026.08.26 | ₩155,741 | ₩155,768 | ₩155,621 | ₩155,741 | 0.00% | 124.2만 |
|---|
| 2026.08.25 | ₩155,754 | ₩155,968 | ₩155,727 | ₩155,954 | +0.13% | 166만 |
|---|
| 2026.08.24 | ₩155,394 | ₩155,567 | ₩155,394 | ₩155,474 | +0.05% | 59.6만 |
|---|
| 2026.08.21 | ₩155,501 | ₩155,501 | ₩155,300 | ₩155,354 | -0.09% | 91.2만 |
|---|
| 2026.08.20 | ₩155,474 | ₩155,621 | ₩155,421 | ₩155,541 | +0.04% | 149.7만 |
|---|
| 2026.08.19 | ₩155,848 | ₩155,848 | ₩155,541 | ₩155,808 | -0.03% | 90.3만 |
|---|
| 2026.08.18 | ₩155,421 | ₩155,634 | ₩155,367 | ₩155,581 | +0.10% | 115.2만 |
|---|
| 2026.08.17 | ₩155,567 | ₩155,661 | ₩155,474 | ₩155,501 | -0.04% | 115.6만 |
|---|
| 2026.08.14 | ₩155,888 | ₩155,928 | ₩155,567 | ₩155,594 | -0.19% | 75.1만 |
|---|
| 2026.08.13 | ₩155,834 | ₩156,021 | ₩155,781 | ₩155,834 | 0.00% | 103.3만 |
|---|
| 2026.08.12 | ₩155,621 | ₩155,647 | ₩155,394 | ₩155,421 | -0.13% | 81.5만 |
|---|
| 2026.08.11 | ₩155,367 | ₩155,447 | ₩155,260 | ₩155,274 | -0.06% | 124.7만 |
|---|
| 2026.08.10 | ₩155,314 | ₩155,340 | ₩155,140 | ₩155,140 | -0.11% | 73.5만 |
|---|
| 2026.08.07 | ₩155,674 | ₩155,714 | ₩155,434 | ₩155,541 | -0.09% | 106.5만 |
|---|
| 2026.08.06 | ₩155,461 | ₩155,474 | ₩155,180 | ₩155,247 | -0.14% | 124.2만 |
|---|
| 2026.08.05 | ₩155,474 | ₩155,661 | ₩155,407 | ₩155,621 | +0.09% | 269.8만 |
|---|
| 2026.08.04 | ₩155,501 | ₩155,607 | ₩155,434 | ₩155,554 | +0.03% | 153.4만 |
|---|
| 2026.08.03 | ₩155,087 | ₩155,140 | ₩154,980 | ₩155,100 | +0.01% | 260.5만 |
|---|
| 2026.07.31 | ₩155,394 | ₩155,447 | ₩155,194 | ₩155,447 | +0.03% | 130.4만 |
|---|
| 2026.07.30 | ₩155,714 | ₩155,794 | ₩155,567 | ₩155,661 | -0.03% | 82.3만 |
|---|
| 2026.07.29 | ₩155,567 | ₩155,861 | ₩155,354 | ₩155,567 | 0.00% | 183.3만 |
|---|
| 2026.07.28 | ₩155,594 | ₩155,874 | ₩155,594 | ₩155,714 | +0.08% | 98.9만 |
|---|
| 2026.07.27 | ₩155,367 | ₩155,541 | ₩155,327 | ₩155,421 | +0.03% | 73.5만 |
|---|
| 2026.07.24 | ₩155,180 | ₩155,421 | ₩155,140 | ₩155,247 | +0.04% | 402만 |
|---|
| 2026.07.23 | ₩154,993 | ₩155,074 | ₩154,900 | ₩155,020 | +0.02% | 85.9만 |
|---|
| 2026.07.22 | ₩155,527 | ₩155,527 | ₩155,274 | ₩155,287 | -0.15% | 83.6만 |
|---|
| 2026.07.21 | ₩155,687 | ₩155,687 | ₩155,501 | ₩155,541 | -0.09% | 70.5만 |
|---|
| 2026.07.20 | ₩155,994 | ₩156,021 | ₩155,701 | ₩155,821 | -0.11% | 120.3만 |
|---|
| 2026.07.17 | ₩156,315 | ₩156,448 | ₩156,088 | ₩156,114 | -0.13% | 98.5만 |
|---|
| 2026.07.16 | ₩155,941 | ₩156,074 | ₩155,888 | ₩156,074 | +0.09% | 79.4만 |
|---|
| 2026.07.15 | ₩155,954 | ₩156,221 | ₩155,954 | ₩156,114 | +0.10% | 222.4만 |
|---|
| 2026.07.14 | ₩155,861 | ₩156,021 | ₩155,661 | ₩155,794 | -0.04% | 120.3만 |
|---|
| 2026.07.13 | ₩155,687 | ₩155,701 | ₩155,380 | ₩155,407 | -0.18% | 142만 |
|---|
| 2026.07.10 | ₩155,928 | ₩155,994 | ₩155,768 | ₩155,834 | -0.06% | 134.6만 |
|---|
| 2026.07.09 | ₩155,821 | ₩156,074 | ₩155,808 | ₩155,928 | +0.07% | 93.6만 |
|---|
| 2026.07.08 | ₩155,701 | ₩155,754 | ₩155,514 | ₩155,714 | +0.01% | 103.9만 |
|---|
| 2026.07.07 | ₩156,208 | ₩156,221 | ₩155,901 | ₩155,928 | -0.18% | 98.3만 |
|---|
| 2026.07.06 | ₩156,315 | ₩156,408 | ₩156,221 | ₩156,408 | +0.06% | 90.1만 |
|---|
| 2026.07.02 | ₩156,235 | ₩156,395 | ₩156,155 | ₩156,288 | +0.03% | 95.7만 |
|---|
| 2026.07.01 | ₩156,155 | ₩156,288 | ₩156,048 | ₩156,074 | -0.05% | 109.2만 |
|---|
| 2026.06.30 | ₩157,022 | ₩157,049 | ₩156,728 | ₩156,742 | -0.18% | 144.2만 |
|---|
| 2026.06.29 | ₩157,142 | ₩157,209 | ₩157,049 | ₩157,182 | +0.03% | 122.7만 |
|---|
| 2026.06.26 | ₩157,035 | ₩157,276 | ₩157,035 | ₩157,222 | +0.12% | 89.7만 |
|---|
| 2026.06.25 | ₩156,982 | ₩157,115 | ₩156,875 | ₩156,902 | -0.05% | 53.8만 |
|---|
| 2026.06.24 | ₩156,595 | ₩156,835 | ₩156,595 | ₩156,768 | +0.11% | 166.6만 |
|---|
| 2026.06.23 | ₩156,275 | ₩156,355 | ₩156,181 | ₩156,235 | -0.03% | 173.9만 |
|---|
| 2026.06.22 | ₩156,141 | ₩156,195 | ₩156,008 | ₩156,034 | -0.07% | 115.1만 |
|---|
| 2026.06.18 | ₩156,421 | ₩156,648 | ₩156,368 | ₩156,395 | -0.02% | 150.2만 |
|---|
| 2026.06.17 | ₩156,782 | ₩156,808 | ₩155,981 | ₩156,008 | -0.49% | 167.5만 |
|---|
| 2026.06.16 | ₩156,662 | ₩156,915 | ₩156,635 | ₩156,795 | +0.09% | 72.6만 |
|---|
| 2026.06.15 | ₩156,715 | ₩156,795 | ₩156,568 | ₩156,595 | -0.08% | 61.9만 |
|---|
| 2026.06.12 | ₩156,421 | ₩156,542 | ₩156,275 | ₩156,421 | 0.00% | 131.2만 |
|---|
| 2026.06.11 | ₩156,021 | ₩156,648 | ₩155,968 | ₩156,608 | +0.38% | 173.8만 |
|---|
| 2026.06.10 | ₩156,088 | ₩156,128 | ₩155,848 | ₩155,941 | -0.09% | 84.9만 |
|---|
| 2026.06.09 | ₩155,941 | ₩156,101 | ₩155,848 | ₩155,994 | +0.03% | 124만 |
|---|
| 2026.06.08 | ₩155,994 | ₩156,048 | ₩155,741 | ₩155,754 | -0.15% | 153.4만 |
|---|
| 2026.06.05 | ₩155,888 | ₩155,928 | ₩155,701 | ₩155,781 | -0.07% | 186.5만 |
|---|
| 2026.06.04 | ₩156,488 | ₩156,555 | ₩156,355 | ₩156,381 | -0.07% | 78.4만 |
|---|
| 2026.06.03 | ₩156,181 | ₩156,315 | ₩156,101 | ₩156,235 | +0.03% | 84.1만 |
|---|
| 2026.06.02 | ₩156,542 | ₩156,555 | ₩156,368 | ₩156,435 | -0.07% | 107.1만 |
|---|
| 2026.06.01 | ₩156,168 | ₩156,461 | ₩156,048 | ₩156,448 | +0.18% | 99.7만 |
|---|
| 2026.05.29 | ₩157,102 | ₩157,236 | ₩157,009 | ₩157,129 | +0.02% | 132만 |
|---|
| 2026.05.28 | ₩156,795 | ₩157,129 | ₩156,728 | ₩156,955 | +0.10% | 126만 |
|---|
| 2026.05.27 | ₩156,782 | ₩156,942 | ₩156,742 | ₩156,782 | 0.00% | 110.7만 |
|---|
| 2026.05.26 | ₩156,755 | ₩156,782 | ₩156,542 | ₩156,728 | -0.02% | 113.7만 |
|---|
| 2026.05.22 | ₩156,488 | ₩156,515 | ₩156,061 | ₩156,328 | -0.10% | 157.7만 |
|---|
| 2026.05.21 | ₩156,021 | ₩156,395 | ₩155,861 | ₩156,355 | +0.21% | 228.6만 |
|---|
| 2026.05.20 | ₩155,754 | ₩156,435 | ₩155,741 | ₩156,328 | +0.37% | 261.5만 |
|---|
| 2026.05.19 | ₩155,754 | ₩155,861 | ₩155,487 | ₩155,701 | -0.03% | 132.4만 |
|---|
| 2026.05.18 | ₩156,208 | ₩156,341 | ₩155,901 | ₩156,061 | -0.09% | 287.1만 |
|---|
| 2026.05.15 | ₩156,248 | ₩156,275 | ₩156,021 | ₩156,074 | -0.11% | 124.6만 |
|---|
| 2026.05.14 | ₩157,102 | ₩157,129 | ₩156,742 | ₩156,755 | -0.22% | 62.4만 |
|---|
| 2026.05.13 | ₩156,822 | ₩156,942 | ₩156,662 | ₩156,915 | +0.06% | 133.8만 |
|---|
| 2026.05.12 | ₩156,942 | ₩156,942 | ₩156,835 | ₩156,848 | -0.06% | 80만 |
|---|
| 2026.05.11 | ₩157,436 | ₩157,462 | ₩157,169 | ₩157,209 | -0.14% | 73.4만 |
|---|
| 2026.05.08 | ₩157,649 | ₩157,689 | ₩157,516 | ₩157,542 | -0.07% | 70.4만 |
|---|
| 2026.05.07 | ₩157,836 | ₩157,836 | ₩157,236 | ₩157,302 | -0.34% | 109.7만 |
|---|
| 2026.05.06 | ₩157,529 | ₩157,636 | ₩157,476 | ₩157,556 | +0.02% | 90.3만 |
|---|
| 2026.05.05 | ₩157,102 | ₩157,222 | ₩157,049 | ₩157,075 | -0.02% | 83.4만 |
|---|
| 2026.05.04 | ₩157,169 | ₩157,182 | ₩156,742 | ₩156,995 | -0.11% | 109.9만 |
|---|
| 2026.05.01 | ₩157,316 | ₩157,676 | ₩157,249 | ₩157,356 | +0.03% | 96.2만 |
|---|
| 2026.04.30 | ₩157,823 | ₩157,876 | ₩157,689 | ₩157,783 | -0.03% | 87.1만 |
|---|
| 2026.04.29 | ₩157,796 | ₩157,796 | ₩157,369 | ₩157,529 | -0.17% | 104.5만 |
|---|
| 2026.04.28 | ₩158,036 | ₩158,103 | ₩157,956 | ₩158,063 | +0.02% | 155.2만 |
|---|
| 2026.04.27 | ₩158,276 | ₩158,370 | ₩158,143 | ₩158,236 | -0.03% | 59.2만 |
|---|
| 2026.04.24 | ₩158,076 | ₩158,450 | ₩158,010 | ₩158,397 | +0.20% | 79.4만 |
|---|
| 2026.04.23 | ₩158,343 | ₩158,397 | ₩157,943 | ₩158,130 | -0.13% | 111.7만 |
|---|
| 2026.04.22 | ₩158,463 | ₩158,490 | ₩158,276 | ₩158,316 | -0.09% | 65만 |
|---|
| 2026.04.21 | ₩158,503 | ₩158,570 | ₩158,183 | ₩158,183 | -0.20% | 119.4만 |
|---|
| 2026.04.20 | ₩158,784 | ₩158,824 | ₩158,597 | ₩158,703 | -0.05% | 89만 |
|---|
| 2026.04.17 | ₩158,770 | ₩158,970 | ₩158,717 | ₩158,837 | +0.04% | 121.4만 |
|---|
| 2026.04.16 | ₩158,463 | ₩158,477 | ₩158,223 | ₩158,236 | -0.14% | 115.6만 |
|---|
| 2026.04.15 | ₩158,477 | ₩158,477 | ₩158,263 | ₩158,370 | -0.07% | 85.2만 |
|---|
| 2026.04.14 | ₩158,210 | ₩158,570 | ₩158,156 | ₩158,570 | +0.23% | 108.8만 |
|---|
| 2026.04.13 | ₩158,023 | ₩158,250 | ₩157,916 | ₩158,236 | +0.14% | 121.1만 |
|---|
| 2026.04.10 | ₩158,170 | ₩158,196 | ₩157,970 | ₩158,036 | -0.08% | 113만 |
|---|
| 2026.04.09 | ₩158,090 | ₩158,383 | ₩157,943 | ₩158,156 | +0.04% | 88.4만 |
|---|
| 2026.04.08 | ₩158,410 | ₩158,423 | ₩158,050 | ₩158,130 | -0.18% | 230.2만 |
|---|
| 2026.04.07 | ₩157,649 | ₩157,956 | ₩157,369 | ₩157,863 | +0.14% | 155.1만 |
|---|
| 2026.04.06 | ₩157,569 | ₩157,743 | ₩157,476 | ₩157,569 | 0.00% | 150만 |
|---|
| 2026.04.02 | ₩157,703 | ₩158,050 | ₩157,689 | ₩157,863 | +0.10% | 280.6만 |
|---|
| 2026.04.01 | ₩157,729 | ₩157,943 | ₩157,649 | ₩157,663 | -0.04% | 319.6만 |
|---|
| 2026.03.31 | ₩158,397 | ₩158,543 | ₩158,210 | ₩158,276 | -0.08% | 389.9만 |
|---|
| 2026.03.30 | ₩157,970 | ₩158,183 | ₩157,916 | ₩158,050 | +0.05% | 437.1만 |
|---|
| 2026.03.27 | ₩157,022 | ₩157,489 | ₩157,009 | ₩157,422 | +0.25% | 335.7만 |
|---|
| 2026.03.26 | ₩157,596 | ₩157,716 | ₩157,089 | ₩157,129 | -0.30% | 277.8만 |
|---|
| 2026.03.25 | ₩157,943 | ₩158,063 | ₩157,769 | ₩157,983 | +0.03% | 328.2만 |
|---|
| 2026.03.24 | ₩157,476 | ₩157,783 | ₩157,249 | ₩157,489 | +0.01% | 473.6만 |
|---|
| 2026.03.23 | ₩157,676 | ₩158,196 | ₩157,582 | ₩157,956 | +0.18% | 769.1만 |
|---|
| 2026.03.20 | ₩157,903 | ₩157,929 | ₩157,462 | ₩157,582 | -0.20% | 539.2만 |
|---|
| 2026.03.19 | ₩158,063 | ₩158,583 | ₩158,023 | ₩158,437 | +0.24% | 489.4만 |
|---|
| 2026.03.18 | ₩158,877 | ₩158,957 | ₩158,477 | ₩158,477 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩159,064 | ₩159,184 | ₩159,037 | ₩159,037 | -0.02% | 219.1만 |
|---|
| 2026.03.16 | ₩158,877 | ₩158,957 | ₩158,730 | ₩158,930 | +0.03% | 312.2만 |
|---|
| 2026.03.13 | ₩158,703 | ₩158,784 | ₩158,397 | ₩158,477 | -0.14% | 305.3만 |
|---|
| 2026.03.12 | ₩158,744 | ₩158,850 | ₩158,303 | ₩158,437 | -0.19% | 338.5만 |
|---|
| 2026.03.11 | ₩159,171 | ₩159,224 | ₩158,904 | ₩158,944 | -0.14% | 238.8만 |
|---|
| 2026.03.10 | ₩159,611 | ₩159,678 | ₩159,291 | ₩159,317 | -0.18% | 169.2만 |
|---|
| 2026.03.09 | ₩159,251 | ₩159,664 | ₩159,104 | ₩159,611 | +0.23% | 344.2만 |
|---|
| 2026.03.06 | ₩159,064 | ₩159,664 | ₩159,064 | ₩159,357 | +0.18% | 329.8만 |
|---|
| 2026.03.05 | ₩159,264 | ₩159,411 | ₩159,184 | ₩159,344 | +0.05% | 222.1만 |
|---|
| 2026.03.04 | ₩159,865 | ₩159,878 | ₩159,611 | ₩159,611 | -0.16% | 383.1만 |
|---|
| 2026.03.03 | ₩159,504 | ₩160,025 | ₩159,464 | ₩159,905 | +0.25% | 377만 |
|---|
| 2026.03.02 | ₩160,332 | ₩160,332 | ₩159,838 | ₩159,985 | -0.22% | 283.7만 |
|---|
| 2026.02.27 | ₩161,012 | ₩161,186 | ₩160,959 | ₩161,106 | +0.06% | 228.6만 |
|---|
| 2026.02.26 | ₩160,465 | ₩160,679 | ₩160,465 | ₩160,652 | +0.12% | 163.1만 |
|---|
| 2026.02.25 | ₩160,358 | ₩160,478 | ₩160,332 | ₩160,372 | +0.01% | 184.6만 |
|---|
| 2026.02.24 | ₩160,545 | ₩160,585 | ₩160,412 | ₩160,505 | -0.02% | 179.5만 |
|---|
| 2026.02.23 | ₩160,265 | ₩160,665 | ₩160,252 | ₩160,585 | +0.20% | 135만 |
|---|
| 2026.02.20 | ₩160,171 | ₩160,185 | ₩159,958 | ₩160,171 | 0.00% | 182.7만 |
|---|
| 2026.02.19 | ₩160,025 | ₩160,198 | ₩159,998 | ₩160,091 | +0.04% | 129.8만 |
|---|
| 2026.02.18 | ₩160,065 | ₩160,118 | ₩160,025 | ₩160,038 | -0.02% | 125.3만 |
|---|
| 2026.02.17 | ₩160,318 | ₩160,385 | ₩160,198 | ₩160,252 | -0.04% | 125.3만 |
|---|
| 2026.02.13 | ₩160,252 | ₩160,385 | ₩160,212 | ₩160,332 | +0.05% | 219.3만 |
|---|
| 2026.02.12 | ₩159,451 | ₩159,918 | ₩159,437 | ₩159,905 | +0.28% | 327.7만 |
|---|
| 2026.02.11 | ₩159,264 | ₩159,518 | ₩159,224 | ₩159,344 | +0.05% | 218.1만 |
|---|
| 2026.02.10 | ₩159,598 | ₩159,704 | ₩159,571 | ₩159,664 | +0.04% | 126.2만 |
|---|
| 2026.02.09 | ₩159,264 | ₩159,344 | ₩159,197 | ₩159,317 | +0.03% | 110.6만 |
|---|
| 2026.02.06 | ₩159,357 | ₩159,371 | ₩159,104 | ₩159,224 | -0.08% | 250.6만 |
|---|
| 2026.02.05 | ₩159,010 | ₩159,331 | ₩158,917 | ₩159,291 | +0.18% | 222만 |
|---|
| 2026.02.04 | ₩158,530 | ₩158,744 | ₩158,503 | ₩158,623 | +0.06% | 130.5만 |
|---|
| 2026.02.03 | ₩158,450 | ₩158,663 | ₩158,450 | ₩158,623 | +0.11% | 121.6만 |
|---|
| 2026.02.02 | ₩158,810 | ₩158,810 | ₩158,543 | ₩158,570 | -0.15% | 205.8만 |
|---|
| 2026.01.30 | ₩159,251 | ₩159,357 | ₩159,197 | ₩159,277 | +0.02% | 190.2만 |
|---|
| 2026.01.29 | ₩158,984 | ₩159,264 | ₩158,984 | ₩159,171 | +0.12% | 151.6만 |
|---|
| 2026.01.28 | ₩159,050 | ₩159,064 | ₩158,837 | ₩158,997 | -0.03% | 119.1만 |
|---|
| 2026.01.27 | ₩159,024 | ₩159,184 | ₩159,024 | ₩159,064 | +0.03% | 147.6만 |
|---|
| 2026.01.26 | ₩159,050 | ₩159,117 | ₩158,997 | ₩159,050 | 0.00% | 100.9만 |
|---|
| 2026.01.23 | ₩158,810 | ₩158,970 | ₩158,770 | ₩158,944 | +0.08% | 112.8만 |
|---|
| 2026.01.22 | ₩158,757 | ₩158,824 | ₩158,663 | ₩158,797 | +0.03% | 128.9만 |
|---|
| 2026.01.21 | ₩158,810 | ₩158,904 | ₩158,703 | ₩158,890 | +0.05% | 237.4만 |
|---|
| 2026.01.20 | ₩158,744 | ₩158,850 | ₩158,663 | ₩158,703 | -0.03% | 124.5만 |
|---|
| 2026.01.16 | ₩159,171 | ₩159,197 | ₩158,864 | ₩158,917 | -0.16% | 176.4만 |
|---|
| 2026.01.15 | ₩159,424 | ₩159,437 | ₩159,184 | ₩159,197 | -0.14% | 203.8만 |
|---|
| 2026.01.14 | ₩159,411 | ₩159,611 | ₩159,411 | ₩159,504 | +0.06% | 108.2만 |
|---|
| 2026.01.13 | ₩159,357 | ₩159,411 | ₩159,237 | ₩159,357 | 0.00% | 151.8만 |
|---|
| 2026.01.12 | ₩159,157 | ₩159,304 | ₩159,131 | ₩159,184 | +0.02% | 121.9만 |
|---|
| 2026.01.09 | ₩159,291 | ₩159,411 | ₩159,171 | ₩159,251 | -0.03% | 185.3만 |
|---|
| 2026.01.08 | ₩159,331 | ₩159,424 | ₩159,291 | ₩159,304 | -0.02% | 130.9만 |
|---|
| 2026.01.07 | ₩159,651 | ₩159,664 | ₩159,464 | ₩159,571 | -0.05% | 198.7만 |
|---|
| 2026.01.06 | ₩159,424 | ₩159,504 | ₩159,277 | ₩159,491 | +0.04% | 207.4만 |
|---|
| 2026.01.05 | ₩159,384 | ₩159,531 | ₩159,331 | ₩159,504 | +0.08% | 315.6만 |
|---|
| 2026.01.02 | ₩159,384 | ₩159,397 | ₩159,184 | ₩159,237 | -0.09% | 120.1만 |
|---|
| 2025.12.31 | ₩159,397 | ₩159,531 | ₩159,237 | ₩159,277 | -0.08% | 121.6만 |
|---|
| 2025.12.30 | ₩159,504 | ₩159,624 | ₩159,464 | ₩159,558 | +0.03% | 137만 |
|---|
| 2025.12.29 | ₩159,518 | ₩159,598 | ₩159,478 | ₩159,598 | +0.05% | 133.2만 |
|---|
| 2025.12.26 | ₩159,437 | ₩159,451 | ₩159,304 | ₩159,424 | -0.01% | 138.2만 |
|---|
| 2025.12.24 | ₩159,104 | ₩159,251 | ₩159,050 | ₩159,224 | +0.08% | 64.9만 |
|---|
| 2025.12.23 | ₩158,864 | ₩159,037 | ₩158,810 | ₩158,984 | +0.08% | 134만 |
|---|
| 2025.12.22 | ₩159,171 | ₩159,184 | ₩159,077 | ₩159,131 | -0.03% | 111.7만 |
|---|
| 2025.12.19 | ₩159,304 | ₩159,384 | ₩159,224 | ₩159,264 | -0.03% | 136.5만 |
|---|
| 2025.12.18 | ₩159,971 | ₩160,025 | ₩159,784 | ₩159,945 | -0.02% | 156.9만 |
|---|
| 2025.12.17 | ₩159,571 | ₩159,704 | ₩159,558 | ₩159,691 | +0.08% | 298만 |
|---|
| 2025.12.16 | ₩159,424 | ₩159,731 | ₩159,411 | ₩159,691 | +0.17% | 177.1만 |
|---|
| 2025.12.15 | ₩159,504 | ₩159,611 | ₩159,357 | ₩159,411 | -0.06% | 124.3만 |
|---|
| 2025.12.12 | ₩159,237 | ₩159,357 | ₩159,211 | ₩159,291 | +0.03% | 318.1만 |
|---|
| 2025.12.11 | ₩159,638 | ₩159,691 | ₩159,397 | ₩159,437 | -0.13% | 326만 |
|---|
| 2025.12.10 | ₩158,904 | ₩159,411 | ₩158,890 | ₩159,384 | +0.30% | 461.5만 |
|---|
| 2025.12.09 | ₩159,264 | ₩159,277 | ₩158,957 | ₩158,957 | -0.19% | 253.3만 |
|---|
| 2025.12.08 | ₩159,277 | ₩159,291 | ₩158,957 | ₩159,131 | -0.09% | 224.3만 |
|---|
| 2025.12.05 | ₩159,611 | ₩159,611 | ₩159,331 | ₩159,371 | -0.15% | 226.3만 |
|---|
| 2025.12.04 | ₩159,704 | ₩159,704 | ₩159,518 | ₩159,598 | -0.07% | 173.7만 |
|---|
| 2025.12.03 | ₩159,878 | ₩159,945 | ₩159,731 | ₩159,878 | 0.00% | 180.1만 |
|---|
| 2025.12.02 | ₩159,598 | ₩159,718 | ₩159,531 | ₩159,691 | +0.06% | 132.6만 |
|---|
| 2025.12.01 | ₩159,678 | ₩159,744 | ₩159,531 | ₩159,558 | -0.08% | 296.6만 |
|---|
| 2025.11.28 | ₩160,639 | ₩160,665 | ₩160,412 | ₩160,492 | -0.09% | 104.9만 |
|---|
| 2025.11.26 | ₩160,518 | ₩160,639 | ₩160,372 | ₩160,639 | +0.07% | 125.3만 |
|---|
| 2025.11.25 | ₩160,412 | ₩160,732 | ₩160,412 | ₩160,612 | +0.12% | 259.4만 |
|---|
| 2025.11.24 | ₩160,305 | ₩160,372 | ₩160,171 | ₩160,332 | +0.02% | 248.8만 |
|---|
| 2025.11.21 | ₩160,252 | ₩160,332 | ₩160,038 | ₩160,252 | 0.00% | 233.1만 |
|---|
| 2025.11.20 | ₩159,744 | ₩159,998 | ₩159,678 | ₩159,905 | +0.10% | 202.4만 |
|---|
| 2025.11.19 | ₩159,811 | ₩159,851 | ₩159,544 | ₩159,638 | -0.11% | 187.6만 |
|---|
| 2025.11.18 | ₩159,811 | ₩159,905 | ₩159,531 | ₩159,678 | -0.08% | 198.5만 |
|---|
| 2025.11.17 | ₩159,451 | ₩159,518 | ₩159,397 | ₩159,437 | -0.01% | 278.1만 |
|---|
| 2025.11.14 | ₩159,798 | ₩159,851 | ₩159,331 | ₩159,371 | -0.27% | 181.1만 |
|---|
| 2025.11.13 | ₩159,478 | ₩159,638 | ₩159,451 | ₩159,478 | 0.00% | 200.8만 |
|---|
| 2025.11.12 | ₩159,704 | ₩159,838 | ₩159,678 | ₩159,744 | +0.03% | 128.5만 |
|---|
| 2025.11.11 | ₩159,704 | ₩159,811 | ₩159,651 | ₩159,771 | +0.04% | 93.4만 |
|---|
| 2025.11.10 | ₩159,451 | ₩159,558 | ₩159,397 | ₩159,411 | -0.03% | 270만 |
|---|
| 2025.11.07 | ₩159,491 | ₩159,811 | ₩159,478 | ₩159,611 | +0.08% | 149.3만 |
|---|
| 2025.11.06 | ₩159,397 | ₩159,611 | ₩159,371 | ₩159,518 | +0.08% | 152.4만 |
|---|
| 2025.11.05 | ₩159,291 | ₩159,304 | ₩158,944 | ₩158,984 | -0.19% | 204.9만 |
|---|
| 2025.11.04 | ₩159,397 | ₩159,478 | ₩159,357 | ₩159,424 | +0.02% | 135.2만 |
|---|
| 2025.11.03 | ₩159,211 | ₩159,384 | ₩159,184 | ₩159,277 | +0.04% | 218만 |
|---|
| 2025.10.31 | ₩159,784 | ₩159,878 | ₩159,718 | ₩159,811 | +0.02% | 183.9만 |
|---|
| 2025.10.30 | ₩159,518 | ₩159,811 | ₩159,504 | ₩159,678 | +0.10% | 283.2만 |
|---|
| 2025.10.29 | ₩160,385 | ₩160,385 | ₩159,678 | ₩159,731 | -0.41% | 223.8만 |
|---|
| 2025.10.28 | ₩160,278 | ₩160,452 | ₩160,252 | ₩160,398 | +0.07% | 221.7만 |
|---|
| 2025.10.27 | ₩160,252 | ₩160,358 | ₩160,118 | ₩160,318 | +0.04% | 172.8만 |
|---|
| 2025.10.24 | ₩160,478 | ₩160,505 | ₩160,292 | ₩160,412 | -0.04% | 183.5만 |
|---|
| 2025.10.23 | ₩160,465 | ₩160,518 | ₩160,278 | ₩160,305 | -0.10% | 130.5만 |
|---|
| 2025.10.22 | ₩160,572 | ₩160,705 | ₩160,492 | ₩160,652 | +0.05% | 211.9만 |
|---|
| 2025.10.21 | ₩160,639 | ₩160,705 | ₩160,559 | ₩160,625 | -0.01% | 162.4만 |
|---|
| 2025.10.20 | ₩160,425 | ₩160,478 | ₩160,345 | ₩160,478 | +0.03% | 162.3만 |
|---|
| 2025.10.17 | ₩160,505 | ₩160,518 | ₩160,292 | ₩160,385 | -0.07% | 231.3만 |
|---|
| 2025.10.16 | ₩160,025 | ₩160,639 | ₩159,998 | ₩160,612 | +0.37% | 329.1만 |
|---|
| 2025.10.15 | ₩160,158 | ₩160,265 | ₩159,998 | ₩160,091 | -0.04% | 206.2만 |
|---|
| 2025.10.14 | ₩160,051 | ₩160,265 | ₩159,985 | ₩160,225 | +0.11% | 236.4만 |
|---|
| 2025.10.13 | ₩159,865 | ₩159,998 | ₩159,784 | ₩159,998 | +0.08% | 81.9만 |
|---|
| 2025.10.10 | ₩159,544 | ₩159,945 | ₩159,451 | ₩159,851 | +0.19% | 333.7만 |
|---|