시장 데이터를 불러오는 중
전체 종목
iShares International Treasury Bond ETF 과거 주가
iShares International Treasury Bond ETF · IGOV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Treasury Bond ETF · IGOV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,234 | ₩53,287 | ₩53,113 | ₩53,287 | +0.10% | 13.5만 |
| 2026.10.08 | ₩52,952 | ₩53,328 | ₩52,939 | ₩53,274 | +0.61% | 69.4만 |
| 2026.10.07 | ₩53,274 | ₩53,395 | ₩53,019 | ₩53,234 | -0.08% | 49.3만 |
| 2026.10.06 | ₩53,301 | ₩53,596 | ₩53,301 | ₩53,489 | +0.35% | 21.2만 |
| 2026.10.05 | ₩52,952 | ₩53,381 | ₩52,939 | ₩53,328 | +0.71% | 39.3만 |
| 2026.10.02 | ₩53,448 | ₩53,529 | ₩53,234 | ₩53,381 | -0.13% | 13.3만 |
| 2026.10.01 | ₩53,301 | ₩53,301 | ₩53,033 | ₩53,167 | -0.25% | 20.5만 |
| 2026.09.30 | ₩53,596 | ₩53,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,328 |
| -0.50% |
| 41.5만 |
| 2026.09.29 | ₩53,341 | ₩53,623 | ₩53,220 | ₩53,448 | +0.20% | 58.7만 |
|---|
| 2026.09.28 | ₩53,649 | ₩53,649 | ₩53,261 | ₩53,475 | -0.32% | 11.7만 |
|---|
| 2026.09.25 | ₩53,824 | ₩53,918 | ₩53,636 | ₩53,783 | -0.07% | 10.6만 |
|---|
| 2026.09.24 | ₩53,582 | ₩53,837 | ₩53,502 | ₩53,609 | +0.05% | 11.5만 |
|---|
| 2026.09.23 | ₩54,333 | ₩54,333 | ₩53,609 | ₩53,770 | -1.04% | 24.6만 |
|---|
| 2026.09.22 | ₩54,736 | ₩54,736 | ₩54,159 | ₩54,427 | -0.56% | 16.3만 |
|---|
| 2026.09.21 | ₩54,280 | ₩54,642 | ₩54,280 | ₩54,441 | +0.30% | 14.5만 |
|---|
| 2026.09.18 | ₩54,253 | ₩54,427 | ₩54,052 | ₩54,347 | +0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩54,427 | ₩54,642 | ₩54,347 | ₩54,387 | -0.07% | 4.6만 |
|---|
| 2026.09.16 | ₩54,441 | ₩54,762 | ₩54,078 | ₩54,092 | -0.64% | 487.8만 |
|---|
| 2026.09.15 | ₩54,695 | ₩54,695 | ₩54,387 | ₩54,454 | -0.44% | 5.8만 |
|---|
| 2026.09.14 | ₩54,320 | ₩54,776 | ₩54,306 | ₩54,601 | +0.52% | 12.5만 |
|---|
| 2026.09.11 | ₩54,896 | ₩55,178 | ₩54,856 | ₩54,870 | -0.05% | 44.5만 |
|---|
| 2026.09.10 | ₩55,165 | ₩55,165 | ₩54,856 | ₩54,883 | -0.51% | 5.9만 |
|---|
| 2026.09.09 | ₩55,272 | ₩55,714 | ₩55,272 | ₩55,312 | +0.07% | 11.9만 |
|---|
| 2026.09.08 | ₩55,500 | ₩56,291 | ₩55,500 | ₩55,553 | +0.10% | 9.6만 |
|---|
| 2026.09.04 | ₩55,513 | ₩55,594 | ₩55,393 | ₩55,486 | -0.05% | 9.2만 |
|---|
| 2026.09.03 | ₩55,366 | ₩55,647 | ₩55,057 | ₩55,446 | +0.15% | 6.9만 |
|---|
| 2026.09.02 | ₩55,031 | ₩55,111 | ₩54,963 | ₩55,098 | +0.12% | 10.3만 |
|---|
| 2026.09.01 | ₩54,950 | ₩55,191 | ₩54,870 | ₩54,870 | -0.15% | 8.6만 |
|---|
| 2026.08.31 | ₩55,272 | ₩55,473 | ₩55,205 | ₩55,258 | -0.02% | 7.7만 |
|---|
| 2026.08.28 | ₩55,326 | ₩55,661 | ₩55,178 | ₩55,245 | -0.15% | 7.9만 |
|---|
| 2026.08.27 | ₩55,661 | ₩55,768 | ₩55,513 | ₩55,540 | -0.22% | 8.1만 |
|---|
| 2026.08.26 | ₩55,942 | ₩55,942 | ₩55,540 | ₩55,634 | -0.55% | 8.6만 |
|---|
| 2026.08.25 | ₩55,755 | ₩55,969 | ₩55,446 | ₩55,942 | +0.34% | 9.5만 |
|---|
| 2026.08.24 | ₩55,553 | ₩55,741 | ₩55,500 | ₩55,607 | +0.10% | 19.9만 |
|---|
| 2026.08.21 | ₩55,688 | ₩55,741 | ₩55,594 | ₩55,634 | -0.10% | 9.8만 |
|---|
| 2026.08.20 | ₩55,406 | ₩55,755 | ₩55,299 | ₩55,594 | +0.34% | 18.9만 |
|---|
| 2026.08.19 | ₩55,486 | ₩55,714 | ₩55,486 | ₩55,688 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩55,071 | ₩55,218 | ₩54,910 | ₩55,124 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩55,285 | ₩55,513 | ₩55,178 | ₩55,272 | -0.02% | 7.5만 |
|---|
| 2026.08.14 | ₩55,540 | ₩55,553 | ₩55,111 | ₩55,245 | -0.53% | 6.2만 |
|---|
| 2026.08.13 | ₩55,326 | ₩55,513 | ₩55,326 | ₩55,366 | +0.07% | 13.1만 |
|---|
| 2026.08.12 | ₩55,634 | ₩55,634 | ₩55,191 | ₩55,232 | -0.72% | 11.5만 |
|---|
| 2026.08.11 | ₩55,379 | ₩55,433 | ₩55,258 | ₩55,299 | -0.15% | 6.3만 |
|---|
| 2026.08.10 | ₩55,379 | ₩55,540 | ₩55,191 | ₩55,232 | -0.27% | 25.5만 |
|---|
| 2026.08.07 | ₩55,393 | ₩55,661 | ₩55,393 | ₩55,580 | +0.34% | 14.4만 |
|---|
| 2026.08.06 | ₩55,513 | ₩55,567 | ₩55,285 | ₩55,339 | -0.31% | 18.8만 |
|---|
| 2026.08.05 | ₩55,486 | ₩55,768 | ₩55,486 | ₩55,594 | +0.19% | 36.6만 |
|---|
| 2026.08.04 | ₩55,379 | ₩55,540 | ₩55,339 | ₩55,486 | +0.19% | 51.4만 |
|---|
| 2026.08.03 | ₩55,004 | ₩55,366 | ₩54,870 | ₩55,299 | +0.54% | 28.8만 |
|---|
| 2026.07.31 | ₩55,031 | ₩55,084 | ₩54,695 | ₩54,990 | -0.07% | 22만 |
|---|
| 2026.07.30 | ₩54,736 | ₩55,218 | ₩54,561 | ₩55,178 | +0.81% | 35.6만 |
|---|
| 2026.07.29 | ₩54,521 | ₩54,668 | ₩54,253 | ₩54,548 | +0.05% | 26.9만 |
|---|
| 2026.07.28 | ₩54,320 | ₩54,628 | ₩54,320 | ₩54,521 | +0.37% | 10.3만 |
|---|
| 2026.07.27 | ₩54,293 | ₩54,508 | ₩54,078 | ₩54,373 | +0.15% | 19.7만 |
|---|
| 2026.07.24 | ₩54,199 | ₩54,441 | ₩54,146 | ₩54,226 | +0.05% | 10.9만 |
|---|
| 2026.07.23 | ₩54,293 | ₩54,427 | ₩53,998 | ₩54,105 | -0.35% | 18.5만 |
|---|
| 2026.07.22 | ₩54,601 | ₩54,601 | ₩54,333 | ₩54,373 | -0.42% | 16.3만 |
|---|
| 2026.07.21 | ₩54,360 | ₩54,601 | ₩54,360 | ₩54,414 | +0.10% | 31만 |
|---|
| 2026.07.20 | ₩54,548 | ₩54,642 | ₩54,454 | ₩54,548 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩54,481 | ₩54,816 | ₩54,481 | ₩54,668 | +0.34% | 10.1만 |
|---|
| 2026.07.16 | ₩54,588 | ₩54,883 | ₩54,360 | ₩54,776 | +0.34% | 361.6만 |
|---|
| 2026.07.15 | ₩54,414 | ₩55,071 | ₩54,414 | ₩54,977 | +1.03% | 85.9만 |
|---|
| 2026.07.14 | ₩54,534 | ₩54,950 | ₩54,534 | ₩54,695 | +0.30% | 15.5만 |
|---|
| 2026.07.13 | ₩54,762 | ₩54,762 | ₩54,132 | ₩54,414 | -0.64% | 20.2만 |
|---|
| 2026.07.10 | ₩54,803 | ₩54,910 | ₩54,601 | ₩54,762 | -0.07% | 6.6만 |
|---|
| 2026.07.09 | ₩54,575 | ₩55,098 | ₩54,575 | ₩54,642 | +0.12% | 9.3만 |
|---|
| 2026.07.08 | ₩54,360 | ₩54,534 | ₩54,266 | ₩54,521 | +0.30% | 26.7만 |
|---|
| 2026.07.07 | ₩54,883 | ₩55,098 | ₩54,588 | ₩54,642 | -0.44% | 36.3만 |
|---|
| 2026.07.06 | ₩55,084 | ₩55,513 | ₩54,816 | ₩54,937 | -0.27% | 20.2만 |
|---|
| 2026.07.02 | ₩55,098 | ₩55,326 | ₩54,950 | ₩55,031 | -0.12% | 28.4만 |
|---|
| 2026.07.01 | ₩54,923 | ₩54,977 | ₩54,789 | ₩54,843 | -0.15% | 17.2만 |
|---|
| 2026.06.30 | ₩54,843 | ₩55,111 | ₩54,843 | ₩55,017 | +0.32% | 8.9만 |
|---|
| 2026.06.29 | ₩55,098 | ₩55,191 | ₩55,031 | ₩55,178 | +0.15% | 12.5만 |
|---|
| 2026.06.26 | ₩55,285 | ₩55,285 | ₩54,990 | ₩55,031 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩55,044 | ₩55,138 | ₩54,896 | ₩54,977 | -0.12% | 14.4만 |
|---|
| 2026.06.24 | ₩54,856 | ₩55,004 | ₩54,816 | ₩54,937 | +0.15% | 17.1만 |
|---|
| 2026.06.23 | ₩55,084 | ₩55,486 | ₩54,749 | ₩54,856 | -0.41% | 13만 |
|---|
| 2026.06.22 | ₩55,044 | ₩55,419 | ₩54,722 | ₩55,004 | -0.07% | 24.6만 |
|---|
| 2026.06.18 | ₩55,486 | ₩55,486 | ₩55,138 | ₩55,245 | -0.43% | 54.1만 |
|---|
| 2026.06.17 | ₩55,956 | ₩55,956 | ₩55,352 | ₩55,419 | -0.96% | 23.6만 |
|---|
| 2026.06.16 | ₩55,768 | ₩56,023 | ₩55,768 | ₩55,942 | +0.31% | 12.5만 |
|---|
| 2026.06.15 | ₩55,768 | ₩56,009 | ₩55,755 | ₩55,755 | -0.02% | 13.7만 |
|---|
| 2026.06.12 | ₩55,594 | ₩55,688 | ₩55,486 | ₩55,647 | +0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩55,191 | ₩55,661 | ₩55,044 | ₩55,647 | +0.83% | 19.2만 |
|---|
| 2026.06.10 | ₩55,205 | ₩55,285 | ₩54,977 | ₩55,084 | -0.22% | 25만 |
|---|
| 2026.06.09 | ₩55,460 | ₩55,460 | ₩55,084 | ₩55,178 | -0.51% | 68.5만 |
|---|
| 2026.06.08 | ₩55,326 | ₩55,326 | ₩54,937 | ₩55,084 | -0.44% | 220.5만 |
|---|
| 2026.06.05 | ₩55,500 | ₩55,634 | ₩55,111 | ₩55,205 | -0.53% | 19.1만 |
|---|
| 2026.06.04 | ₩55,835 | ₩55,835 | ₩55,674 | ₩55,701 | -0.24% | 38.1만 |
|---|
| 2026.06.03 | ₩55,741 | ₩55,795 | ₩55,500 | ₩55,580 | -0.29% | 46.7만 |
|---|
| 2026.06.02 | ₩56,103 | ₩56,264 | ₩55,674 | ₩56,050 | -0.10% | 98.5만 |
|---|
| 2026.06.01 | ₩56,157 | ₩56,157 | ₩55,661 | ₩56,009 | -0.26% | 24.3만 |
|---|
| 2026.05.29 | ₩56,237 | ₩56,438 | ₩56,063 | ₩56,291 | +0.10% | 11.8만 |
|---|
| 2026.05.28 | ₩55,956 | ₩56,304 | ₩55,701 | ₩56,224 | +0.48% | 248.4만 |
|---|
| 2026.05.27 | ₩56,170 | ₩56,170 | ₩55,714 | ₩55,889 | -0.50% | 20.4만 |
|---|
| 2026.05.26 | ₩55,647 | ₩55,942 | ₩55,634 | ₩55,889 | +0.43% | 7.1만 |
|---|
| 2026.05.22 | ₩55,688 | ₩55,688 | ₩55,419 | ₩55,553 | -0.24% | 10.4만 |
|---|
| 2026.05.21 | ₩55,165 | ₩55,607 | ₩55,111 | ₩55,553 | +0.70% | 21.3만 |
|---|
| 2026.05.20 | ₩55,084 | ₩55,688 | ₩54,870 | ₩55,540 | +0.83% | 13.5만 |
|---|
| 2026.05.19 | ₩55,245 | ₩55,339 | ₩54,722 | ₩55,017 | -0.41% | 95.3만 |
|---|
| 2026.05.18 | ₩55,165 | ₩55,419 | ₩55,111 | ₩55,352 | +0.34% | 10.8만 |
|---|
| 2026.05.15 | ₩55,339 | ₩55,339 | ₩54,843 | ₩54,990 | -0.63% | 99.8만 |
|---|
| 2026.05.14 | ₩55,835 | ₩55,956 | ₩55,621 | ₩55,661 | -0.31% | 84.2만 |
|---|
| 2026.05.13 | ₩56,023 | ₩56,036 | ₩55,728 | ₩55,969 | -0.10% | 5.9만 |
|---|
| 2026.05.12 | ₩56,251 | ₩56,251 | ₩55,781 | ₩55,929 | -0.57% | 34.6만 |
|---|
| 2026.05.11 | ₩56,666 | ₩56,666 | ₩56,358 | ₩56,412 | -0.45% | 13.6만 |
|---|
| 2026.05.08 | ₩56,640 | ₩56,720 | ₩56,559 | ₩56,680 | +0.07% | 19.7만 |
|---|
| 2026.05.07 | ₩56,747 | ₩56,760 | ₩56,331 | ₩56,398 | -0.61% | 8.5만 |
|---|
| 2026.05.06 | ₩56,640 | ₩56,975 | ₩56,438 | ₩56,559 | -0.14% | 117만 |
|---|
| 2026.05.05 | ₩55,969 | ₩56,103 | ₩55,862 | ₩56,023 | +0.10% | 118.4만 |
|---|
| 2026.05.04 | ₩56,076 | ₩56,090 | ₩55,674 | ₩55,822 | -0.45% | 17.5만 |
|---|
| 2026.05.01 | ₩56,291 | ₩56,519 | ₩56,036 | ₩56,076 | -0.38% | 515.1만 |
|---|
| 2026.04.30 | ₩55,902 | ₩56,278 | ₩55,848 | ₩56,157 | +0.46% | 251.4만 |
|---|
| 2026.04.29 | ₩55,513 | ₩55,647 | ₩55,232 | ₩55,393 | -0.22% | 156.8만 |
|---|
| 2026.04.28 | ₩55,728 | ₩55,875 | ₩55,688 | ₩55,781 | +0.10% | 7.1만 |
|---|
| 2026.04.27 | ₩56,103 | ₩56,251 | ₩55,916 | ₩55,929 | -0.31% | 15.4만 |
|---|
| 2026.04.24 | ₩55,661 | ₩56,117 | ₩55,661 | ₩56,090 | +0.77% | 10.9만 |
|---|
| 2026.04.23 | ₩55,956 | ₩56,023 | ₩55,473 | ₩55,848 | -0.19% | 30만 |
|---|
| 2026.04.22 | ₩56,278 | ₩56,318 | ₩55,875 | ₩55,956 | -0.57% | 22.2만 |
|---|
| 2026.04.21 | ₩56,345 | ₩56,412 | ₩55,889 | ₩55,996 | -0.62% | 23만 |
|---|
| 2026.04.20 | ₩56,358 | ₩56,680 | ₩56,291 | ₩56,465 | +0.19% | 13.7만 |
|---|
| 2026.04.17 | ₩56,586 | ₩56,841 | ₩56,452 | ₩56,492 | -0.17% | 16.6만 |
|---|
| 2026.04.16 | ₩56,291 | ₩56,345 | ₩56,050 | ₩56,130 | -0.29% | 20.7만 |
|---|
| 2026.04.15 | ₩56,157 | ₩56,371 | ₩56,157 | ₩56,278 | +0.21% | 9.5만 |
|---|
| 2026.04.14 | ₩56,036 | ₩56,371 | ₩56,036 | ₩56,291 | +0.45% | 20.6만 |
|---|
| 2026.04.13 | ₩55,822 | ₩56,023 | ₩55,446 | ₩55,902 | +0.14% | 24.8만 |
|---|
| 2026.04.10 | ₩55,781 | ₩55,942 | ₩55,647 | ₩55,808 | +0.05% | 11.4만 |
|---|
| 2026.04.09 | ₩55,647 | ₩56,143 | ₩55,500 | ₩55,916 | +0.48% | 28.7만 |
|---|
| 2026.04.08 | ₩56,318 | ₩56,318 | ₩55,728 | ₩55,889 | -0.76% | 32.2만 |
|---|
| 2026.04.07 | ₩54,749 | ₩55,205 | ₩54,749 | ₩55,111 | +0.66% | 16.8만 |
|---|
| 2026.04.06 | ₩54,950 | ₩55,339 | ₩54,682 | ₩54,829 | -0.22% | 14.8만 |
|---|
| 2026.04.02 | ₩55,191 | ₩55,191 | ₩54,441 | ₩54,977 | -0.39% | 21.1만 |
|---|
| 2026.04.01 | ₩55,232 | ₩55,406 | ₩54,937 | ₩55,191 | -0.07% | 110.5만 |
|---|
| 2026.03.31 | ₩54,467 | ₩55,124 | ₩54,467 | ₩55,057 | +1.08% | 25.9만 |
|---|
| 2026.03.30 | ₩54,387 | ₩54,534 | ₩54,213 | ₩54,387 | 0.00% | 22.3만 |
|---|
| 2026.03.27 | ₩54,119 | ₩54,615 | ₩54,119 | ₩54,360 | +0.45% | 40.9만 |
|---|
| 2026.03.26 | ₩54,870 | ₩55,218 | ₩54,521 | ₩54,561 | -0.56% | 13.9만 |
|---|
| 2026.03.25 | ₩55,473 | ₩55,647 | ₩55,205 | ₩55,272 | -0.36% | 6.4만 |
|---|
| 2026.03.24 | ₩55,178 | ₩55,326 | ₩54,816 | ₩55,071 | -0.19% | 13.2만 |
|---|
| 2026.03.23 | ₩55,111 | ₩55,674 | ₩55,044 | ₩55,326 | +0.39% | 17.1만 |
|---|
| 2026.03.20 | ₩55,419 | ₩55,419 | ₩54,776 | ₩54,910 | -0.92% | 11.8만 |
|---|
| 2026.03.19 | ₩54,870 | ₩55,781 | ₩54,856 | ₩55,634 | +1.39% | 14.6만 |
|---|
| 2026.03.18 | ₩55,098 | ₩55,473 | ₩55,017 | ₩55,031 | -0.12% | 18.6만 |
|---|
| 2026.03.17 | ₩55,553 | ₩55,674 | ₩55,446 | ₩55,567 | +0.02% | 16.5만 |
|---|
| 2026.03.16 | ₩55,191 | ₩55,433 | ₩54,749 | ₩55,299 | +0.19% | 23만 |
|---|
| 2026.03.13 | ₩55,232 | ₩55,768 | ₩54,508 | ₩54,709 | -0.95% | 13.5만 |
|---|
| 2026.03.12 | ₩55,674 | ₩55,674 | ₩55,057 | ₩55,258 | -0.75% | 12.9만 |
|---|
| 2026.03.11 | ₩55,634 | ₩55,942 | ₩55,634 | ₩55,674 | +0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩56,304 | ₩56,479 | ₩55,916 | ₩56,117 | -0.33% | 11.4만 |
|---|
| 2026.03.09 | ₩55,513 | ₩56,237 | ₩55,513 | ₩56,103 | +1.06% | 23.5만 |
|---|
| 2026.03.06 | ₩56,009 | ₩56,170 | ₩55,701 | ₩56,090 | +0.14% | 26.2만 |
|---|
| 2026.03.05 | ₩56,251 | ₩56,304 | ₩55,808 | ₩56,157 | -0.17% | 49.6만 |
|---|
| 2026.03.04 | ₩56,666 | ₩56,720 | ₩56,492 | ₩56,613 | -0.09% | 11.4만 |
|---|
| 2026.03.03 | ₩56,371 | ₩56,559 | ₩55,540 | ₩56,492 | +0.21% | 80.1만 |
|---|
| 2026.03.02 | ₩57,109 | ₩57,578 | ₩56,801 | ₩56,975 | -0.23% | 23.4만 |
|---|
| 2026.02.27 | ₩57,350 | ₩57,766 | ₩57,256 | ₩57,645 | +0.51% | 24.8만 |
|---|
| 2026.02.26 | ₩57,645 | ₩57,699 | ₩57,270 | ₩57,471 | -0.30% | 27.5만 |
|---|
| 2026.02.25 | ₩57,458 | ₩57,538 | ₩57,243 | ₩57,404 | -0.09% | 23만 |
|---|
| 2026.02.24 | ₩57,391 | ₩57,565 | ₩57,176 | ₩57,310 | -0.14% | 25.5만 |
|---|
| 2026.02.23 | ₩57,364 | ₩57,525 | ₩57,337 | ₩57,417 | +0.09% | 19.9만 |
|---|
| 2026.02.20 | ₩57,230 | ₩57,377 | ₩57,136 | ₩57,350 | +0.21% | 136.3만 |
|---|
| 2026.02.19 | ₩56,774 | ₩57,256 | ₩56,774 | ₩57,216 | +0.78% | 152.6만 |
|---|
| 2026.02.18 | ₩57,404 | ₩57,458 | ₩57,176 | ₩57,216 | -0.33% | 15.6만 |
|---|
| 2026.02.17 | ₩57,659 | ₩57,793 | ₩57,323 | ₩57,618 | -0.07% | 34.2만 |
|---|
| 2026.02.13 | ₩57,592 | ₩57,820 | ₩57,458 | ₩57,578 | -0.02% | 13.5만 |
|---|
| 2026.02.12 | ₩57,565 | ₩57,659 | ₩57,350 | ₩57,498 | -0.12% | 19.8만 |
|---|
| 2026.02.11 | ₩57,310 | ₩57,578 | ₩57,297 | ₩57,471 | +0.28% | 44.7만 |
|---|
| 2026.02.10 | ₩57,511 | ₩57,618 | ₩57,323 | ₩57,377 | -0.23% | 24.3만 |
|---|
| 2026.02.09 | ₩56,988 | ₩57,310 | ₩56,935 | ₩57,256 | +0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩56,720 | ₩56,868 | ₩56,707 | ₩56,801 | +0.14% | 13.6만 |
|---|
| 2026.02.05 | ₩56,921 | ₩56,935 | ₩56,532 | ₩56,559 | -0.64% | 15.1만 |
|---|
| 2026.02.04 | ₩56,975 | ₩56,975 | ₩56,559 | ₩56,680 | -0.52% | 23만 |
|---|
| 2026.02.03 | ₩56,653 | ₩56,854 | ₩56,599 | ₩56,827 | +0.31% | 80만 |
|---|
| 2026.02.02 | ₩56,854 | ₩56,854 | ₩56,506 | ₩56,613 | -0.42% | 21만 |
|---|
| 2026.01.30 | ₩57,283 | ₩57,297 | ₩56,868 | ₩56,868 | -0.73% | 19만 |
|---|
| 2026.01.29 | ₩57,391 | ₩57,551 | ₩57,149 | ₩57,444 | +0.09% | 49.4만 |
|---|
| 2026.01.28 | ₩57,377 | ₩57,551 | ₩57,015 | ₩57,297 | -0.14% | 46.7만 |
|---|
| 2026.01.27 | ₩57,136 | ₩57,632 | ₩57,002 | ₩57,538 | +0.70% | 24.3만 |
|---|
| 2026.01.26 | ₩56,774 | ₩57,028 | ₩56,707 | ₩56,868 | +0.17% | 46.5만 |
|---|
| 2026.01.23 | ₩56,103 | ₩56,519 | ₩55,996 | ₩56,506 | +0.72% | 76만 |
|---|
| 2026.01.22 | ₩55,942 | ₩56,211 | ₩55,902 | ₩56,130 | +0.34% | 18만 |
|---|
| 2026.01.21 | ₩55,983 | ₩56,050 | ₩55,781 | ₩55,822 | -0.29% | 39.8만 |
|---|
| 2026.01.20 | ₩55,848 | ₩55,969 | ₩55,688 | ₩55,835 | -0.02% | 27.2만 |
|---|
| 2026.01.16 | ₩55,902 | ₩55,902 | ₩55,580 | ₩55,661 | -0.43% | 38.5만 |
|---|
| 2026.01.15 | ₩55,822 | ₩55,835 | ₩55,621 | ₩55,674 | -0.26% | 16.9만 |
|---|
| 2026.01.14 | ₩55,795 | ₩55,983 | ₩55,688 | ₩55,848 | +0.10% | 69.8만 |
|---|
| 2026.01.13 | ₩55,942 | ₩55,969 | ₩55,674 | ₩55,701 | -0.43% | 15.2만 |
|---|
| 2026.01.12 | ₩55,929 | ₩56,009 | ₩55,862 | ₩55,902 | -0.05% | 31.3만 |
|---|
| 2026.01.09 | ₩55,835 | ₩55,835 | ₩55,580 | ₩55,714 | -0.22% | 40.9만 |
|---|
| 2026.01.08 | ₩55,916 | ₩55,916 | ₩55,688 | ₩55,741 | -0.31% | 13.6만 |
|---|
| 2026.01.07 | ₩56,063 | ₩56,063 | ₩55,835 | ₩55,916 | -0.26% | 42만 |
|---|
| 2026.01.06 | ₩56,036 | ₩56,036 | ₩55,714 | ₩55,902 | -0.24% | 20.7만 |
|---|
| 2026.01.05 | ₩55,848 | ₩56,050 | ₩55,661 | ₩55,956 | +0.19% | 41.6만 |
|---|
| 2026.01.02 | ₩55,822 | ₩55,969 | ₩55,688 | ₩55,781 | -0.07% | 15.6만 |
|---|
| 2025.12.31 | ₩55,848 | ₩55,983 | ₩55,795 | ₩55,862 | +0.02% | 24.1만 |
|---|
| 2025.12.30 | ₩56,278 | ₩56,278 | ₩55,942 | ₩56,009 | -0.48% | 13.3만 |
|---|
| 2025.12.29 | ₩56,264 | ₩56,304 | ₩56,009 | ₩56,170 | -0.17% | 17.5만 |
|---|
| 2025.12.26 | ₩56,345 | ₩56,586 | ₩55,996 | ₩56,143 | -0.36% | 12.7만 |
|---|
| 2025.12.24 | ₩56,224 | ₩56,653 | ₩55,795 | ₩56,090 | -0.24% | 20.1만 |
|---|
| 2025.12.23 | ₩55,781 | ₩56,117 | ₩55,460 | ₩56,063 | +0.50% | 24.2만 |
|---|
| 2025.12.22 | ₩55,594 | ₩55,902 | ₩55,594 | ₩55,701 | +0.19% | 17.6만 |
|---|
| 2025.12.19 | ₩55,728 | ₩56,076 | ₩55,419 | ₩55,473 | -0.46% | 9만 |
|---|
| 2025.12.18 | ₩56,586 | ₩56,680 | ₩56,398 | ₩56,559 | -0.05% | 16.3만 |
|---|
| 2025.12.17 | ₩56,573 | ₩56,787 | ₩56,492 | ₩56,519 | -0.09% | 13.1만 |
|---|
| 2025.12.16 | ₩56,707 | ₩56,868 | ₩56,559 | ₩56,693 | -0.02% | 22만 |
|---|
| 2025.12.15 | ₩56,519 | ₩56,774 | ₩56,506 | ₩56,640 | +0.21% | 18.7만 |
|---|
| 2025.12.12 | ₩56,465 | ₩56,693 | ₩56,412 | ₩56,519 | +0.09% | 17.5만 |
|---|
| 2025.12.11 | ₩56,559 | ₩56,854 | ₩56,559 | ₩56,613 | +0.09% | 54.1만 |
|---|
| 2025.12.10 | ₩55,929 | ₩56,506 | ₩55,929 | ₩56,452 | +0.94% | 7.4만 |
|---|
| 2025.12.09 | ₩56,170 | ₩56,211 | ₩55,996 | ₩56,076 | -0.17% | 18만 |
|---|
| 2025.12.08 | ₩56,345 | ₩56,385 | ₩56,009 | ₩56,157 | -0.33% | 6.6만 |
|---|
| 2025.12.05 | ₩56,506 | ₩56,599 | ₩56,318 | ₩56,371 | -0.24% | 8.8만 |
|---|
| 2025.12.04 | ₩56,532 | ₩56,680 | ₩56,385 | ₩56,452 | -0.14% | 7.8만 |
|---|
| 2025.12.03 | ₩56,519 | ₩56,720 | ₩56,318 | ₩56,586 | +0.12% | 15.1만 |
|---|
| 2025.12.02 | ₩56,184 | ₩56,438 | ₩56,130 | ₩56,425 | +0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩56,331 | ₩56,532 | ₩56,224 | ₩56,264 | -0.12% | 38.3만 |
|---|
| 2025.11.28 | ₩56,599 | ₩56,653 | ₩56,412 | ₩56,452 | -0.26% | 15.8만 |
|---|
| 2025.11.26 | ₩56,425 | ₩56,586 | ₩56,143 | ₩56,492 | +0.12% | 12.9만 |
|---|
| 2025.11.25 | ₩56,170 | ₩56,425 | ₩56,063 | ₩56,331 | +0.29% | 54.9만 |
|---|
| 2025.11.24 | ₩56,090 | ₩56,251 | ₩55,929 | ₩56,023 | -0.12% | 49.7만 |
|---|
| 2025.11.21 | ₩55,902 | ₩56,023 | ₩55,808 | ₩55,996 | +0.17% | 7.7만 |
|---|
| 2025.11.20 | ₩55,889 | ₩56,264 | ₩55,808 | ₩55,808 | -0.14% | 12.6만 |
|---|
| 2025.11.19 | ₩56,345 | ₩56,599 | ₩55,741 | ₩55,862 | -0.86% | 17만 |
|---|
| 2025.11.18 | ₩56,506 | ₩56,733 | ₩56,197 | ₩56,251 | -0.45% | 28.8만 |
|---|
| 2025.11.17 | ₩56,559 | ₩56,559 | ₩56,278 | ₩56,371 | -0.33% | 13.5만 |
|---|
| 2025.11.14 | ₩56,532 | ₩56,626 | ₩56,452 | ₩56,559 | +0.05% | 7.2만 |
|---|
| 2025.11.13 | ₩56,506 | ₩56,868 | ₩56,506 | ₩56,707 | +0.36% | 9.2만 |
|---|
| 2025.11.12 | ₩56,693 | ₩56,787 | ₩56,532 | ₩56,733 | +0.07% | 19만 |
|---|
| 2025.11.11 | ₩56,640 | ₩56,827 | ₩56,640 | ₩56,680 | +0.07% | 8.6만 |
|---|
| 2025.11.10 | ₩56,586 | ₩56,827 | ₩56,345 | ₩56,519 | -0.12% | 18.8만 |
|---|
| 2025.11.07 | ₩56,586 | ₩56,626 | ₩56,425 | ₩56,492 | -0.17% | 27.7만 |
|---|
| 2025.11.06 | ₩56,666 | ₩56,666 | ₩56,170 | ₩56,452 | -0.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,371 | ₩56,371 | ₩56,050 | ₩56,184 | -0.33% | 10.8만 |
|---|
| 2025.11.04 | ₩56,452 | ₩56,479 | ₩56,130 | ₩56,211 | -0.43% | 18.8만 |
|---|
| 2025.11.03 | ₩56,599 | ₩56,626 | ₩56,237 | ₩56,385 | -0.38% | 99.8만 |
|---|
| 2025.10.31 | ₩56,841 | ₩56,841 | ₩56,479 | ₩56,546 | -0.52% | 12.9만 |
|---|
| 2025.10.30 | ₩56,921 | ₩56,921 | ₩56,559 | ₩56,747 | -0.31% | 11.3만 |
|---|
| 2025.10.29 | ₩57,323 | ₩57,364 | ₩56,720 | ₩56,921 | -0.70% | 23.5만 |
|---|
| 2025.10.28 | ₩57,243 | ₩57,256 | ₩57,069 | ₩57,203 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩57,069 | ₩57,176 | ₩57,002 | ₩57,122 | +0.09% | 9.5만 |
|---|
| 2025.10.24 | ₩57,216 | ₩57,216 | ₩56,881 | ₩57,002 | -0.37% | 12만 |
|---|
| 2025.10.23 | ₩57,189 | ₩57,189 | ₩56,935 | ₩57,002 | -0.33% | 18.8만 |
|---|
| 2025.10.22 | ₩56,975 | ₩57,189 | ₩56,975 | ₩57,149 | +0.31% | 11.3만 |
|---|
| 2025.10.21 | ₩57,256 | ₩57,256 | ₩57,015 | ₩57,028 | -0.40% | 21.8만 |
|---|
| 2025.10.20 | ₩57,256 | ₩57,297 | ₩57,122 | ₩57,149 | -0.19% | 8.8만 |
|---|
| 2025.10.17 | ₩57,323 | ₩57,404 | ₩57,136 | ₩57,163 | -0.28% | 33.9만 |
|---|
| 2025.10.16 | ₩57,028 | ₩57,471 | ₩57,028 | ₩57,377 | +0.61% | 25.2만 |
|---|
| 2025.10.15 | ₩56,760 | ₩57,176 | ₩56,760 | ₩57,109 | +0.61% | 19.5만 |
|---|
| 2025.10.14 | ₩56,707 | ₩56,894 | ₩56,465 | ₩56,814 | +0.19% | 26만 |
|---|
| 2025.10.13 | ₩56,733 | ₩56,801 | ₩56,197 | ₩56,559 | -0.31% | 8.3만 |
|---|
| 2025.10.10 | ₩56,452 | ₩56,774 | ₩56,371 | ₩56,666 | +0.38% | 10.8만 |
|---|