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 | ₩52,962 | ₩53,016 | ₩52,842 | ₩53,016 | +0.10% | 13.5만 |
| 2026.10.08 | ₩52,682 | ₩53,056 | ₩52,669 | ₩53,002 | +0.61% | 69.4만 |
| 2026.10.07 | ₩53,002 | ₩53,122 | ₩52,749 | ₩52,962 | -0.08% | 49.3만 |
| 2026.10.06 | ₩53,029 | ₩53,322 | ₩53,029 | ₩53,216 | +0.35% | 21.2만 |
| 2026.10.05 | ₩52,682 | ₩53,109 | ₩52,669 | ₩53,056 | +0.71% | 39.3만 |
| 2026.10.02 | ₩53,176 | ₩53,256 | ₩52,962 | ₩53,109 | -0.13% | 13.3만 |
| 2026.10.01 | ₩53,029 | ₩53,029 | ₩52,762 | ₩52,895 | -0.25% | 20.5만 |
| 2026.09.30 | ₩53,322 | ₩53,376 | ₩53,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,056 |
| -0.50% |
| 41.5만 |
| 2026.09.29 | ₩53,069 | ₩53,349 | ₩52,949 | ₩53,176 | +0.20% | 58.7만 |
|---|
| 2026.09.28 | ₩53,376 | ₩53,376 | ₩52,989 | ₩53,202 | -0.32% | 11.7만 |
|---|
| 2026.09.25 | ₩53,549 | ₩53,643 | ₩53,362 | ₩53,509 | -0.07% | 10.6만 |
|---|
| 2026.09.24 | ₩53,309 | ₩53,563 | ₩53,229 | ₩53,336 | +0.05% | 11.5만 |
|---|
| 2026.09.23 | ₩54,056 | ₩54,056 | ₩53,336 | ₩53,496 | -1.04% | 24.6만 |
|---|
| 2026.09.22 | ₩54,456 | ₩54,456 | ₩53,883 | ₩54,149 | -0.56% | 16.3만 |
|---|
| 2026.09.21 | ₩54,003 | ₩54,363 | ₩54,003 | ₩54,163 | +0.30% | 14.5만 |
|---|
| 2026.09.18 | ₩53,976 | ₩54,149 | ₩53,776 | ₩54,069 | +0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩54,149 | ₩54,363 | ₩54,069 | ₩54,109 | -0.07% | 4.6만 |
|---|
| 2026.09.16 | ₩54,163 | ₩54,483 | ₩53,803 | ₩53,816 | -0.64% | 487.8만 |
|---|
| 2026.09.15 | ₩54,416 | ₩54,416 | ₩54,109 | ₩54,176 | -0.44% | 5.8만 |
|---|
| 2026.09.14 | ₩54,043 | ₩54,496 | ₩54,029 | ₩54,323 | +0.52% | 12.5만 |
|---|
| 2026.09.11 | ₩54,616 | ₩54,897 | ₩54,576 | ₩54,590 | -0.05% | 44.5만 |
|---|
| 2026.09.10 | ₩54,883 | ₩54,883 | ₩54,576 | ₩54,603 | -0.51% | 5.9만 |
|---|
| 2026.09.09 | ₩54,990 | ₩55,430 | ₩54,990 | ₩55,030 | +0.07% | 11.9만 |
|---|
| 2026.09.08 | ₩55,217 | ₩56,004 | ₩55,217 | ₩55,270 | +0.10% | 9.6만 |
|---|
| 2026.09.04 | ₩55,230 | ₩55,310 | ₩55,110 | ₩55,203 | -0.05% | 9.2만 |
|---|
| 2026.09.03 | ₩55,083 | ₩55,363 | ₩54,777 | ₩55,163 | +0.15% | 6.9만 |
|---|
| 2026.09.02 | ₩54,750 | ₩54,830 | ₩54,683 | ₩54,817 | +0.12% | 10.3만 |
|---|
| 2026.09.01 | ₩54,670 | ₩54,910 | ₩54,590 | ₩54,590 | -0.15% | 8.6만 |
|---|
| 2026.08.31 | ₩54,990 | ₩55,190 | ₩54,923 | ₩54,977 | -0.02% | 7.7만 |
|---|
| 2026.08.28 | ₩55,043 | ₩55,377 | ₩54,897 | ₩54,963 | -0.15% | 7.9만 |
|---|
| 2026.08.27 | ₩55,377 | ₩55,484 | ₩55,230 | ₩55,257 | -0.22% | 8.1만 |
|---|
| 2026.08.26 | ₩55,657 | ₩55,657 | ₩55,257 | ₩55,350 | -0.55% | 8.6만 |
|---|
| 2026.08.25 | ₩55,470 | ₩55,684 | ₩55,163 | ₩55,657 | +0.34% | 9.5만 |
|---|
| 2026.08.24 | ₩55,270 | ₩55,457 | ₩55,217 | ₩55,323 | +0.10% | 19.9만 |
|---|
| 2026.08.21 | ₩55,404 | ₩55,457 | ₩55,310 | ₩55,350 | -0.10% | 9.8만 |
|---|
| 2026.08.20 | ₩55,123 | ₩55,470 | ₩55,017 | ₩55,310 | +0.34% | 18.9만 |
|---|
| 2026.08.19 | ₩55,203 | ₩55,430 | ₩55,203 | ₩55,404 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩54,790 | ₩54,937 | ₩54,630 | ₩54,843 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩55,003 | ₩55,230 | ₩54,897 | ₩54,990 | -0.02% | 7.5만 |
|---|
| 2026.08.14 | ₩55,257 | ₩55,270 | ₩54,830 | ₩54,963 | -0.53% | 6.2만 |
|---|
| 2026.08.13 | ₩55,043 | ₩55,230 | ₩55,043 | ₩55,083 | +0.07% | 13.1만 |
|---|
| 2026.08.12 | ₩55,350 | ₩55,350 | ₩54,910 | ₩54,950 | -0.72% | 11.5만 |
|---|
| 2026.08.11 | ₩55,097 | ₩55,150 | ₩54,977 | ₩55,017 | -0.15% | 6.3만 |
|---|
| 2026.08.10 | ₩55,097 | ₩55,257 | ₩54,910 | ₩54,950 | -0.27% | 25.5만 |
|---|
| 2026.08.07 | ₩55,110 | ₩55,377 | ₩55,110 | ₩55,297 | +0.34% | 14.4만 |
|---|
| 2026.08.06 | ₩55,230 | ₩55,283 | ₩55,003 | ₩55,057 | -0.31% | 18.8만 |
|---|
| 2026.08.05 | ₩55,203 | ₩55,484 | ₩55,203 | ₩55,310 | +0.19% | 36.6만 |
|---|
| 2026.08.04 | ₩55,097 | ₩55,257 | ₩55,057 | ₩55,203 | +0.19% | 51.4만 |
|---|
| 2026.08.03 | ₩54,723 | ₩55,083 | ₩54,590 | ₩55,017 | +0.54% | 28.8만 |
|---|
| 2026.07.31 | ₩54,750 | ₩54,803 | ₩54,416 | ₩54,710 | -0.07% | 22만 |
|---|
| 2026.07.30 | ₩54,456 | ₩54,937 | ₩54,283 | ₩54,897 | +0.81% | 35.6만 |
|---|
| 2026.07.29 | ₩54,243 | ₩54,390 | ₩53,976 | ₩54,270 | +0.05% | 26.9만 |
|---|
| 2026.07.28 | ₩54,043 | ₩54,350 | ₩54,043 | ₩54,243 | +0.37% | 10.3만 |
|---|
| 2026.07.27 | ₩54,016 | ₩54,230 | ₩53,803 | ₩54,096 | +0.15% | 19.7만 |
|---|
| 2026.07.24 | ₩53,923 | ₩54,163 | ₩53,869 | ₩53,949 | +0.05% | 10.9만 |
|---|
| 2026.07.23 | ₩54,016 | ₩54,149 | ₩53,723 | ₩53,829 | -0.35% | 18.5만 |
|---|
| 2026.07.22 | ₩54,323 | ₩54,323 | ₩54,056 | ₩54,096 | -0.42% | 16.3만 |
|---|
| 2026.07.21 | ₩54,083 | ₩54,323 | ₩54,083 | ₩54,136 | +0.10% | 31만 |
|---|
| 2026.07.20 | ₩54,270 | ₩54,363 | ₩54,176 | ₩54,270 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩54,203 | ₩54,536 | ₩54,203 | ₩54,390 | +0.34% | 10.1만 |
|---|
| 2026.07.16 | ₩54,310 | ₩54,603 | ₩54,083 | ₩54,496 | +0.34% | 361.6만 |
|---|
| 2026.07.15 | ₩54,136 | ₩54,790 | ₩54,136 | ₩54,696 | +1.03% | 85.9만 |
|---|
| 2026.07.14 | ₩54,256 | ₩54,670 | ₩54,256 | ₩54,416 | +0.30% | 15.5만 |
|---|
| 2026.07.13 | ₩54,483 | ₩54,483 | ₩53,856 | ₩54,136 | -0.64% | 20.2만 |
|---|
| 2026.07.10 | ₩54,523 | ₩54,630 | ₩54,323 | ₩54,483 | -0.07% | 6.6만 |
|---|
| 2026.07.09 | ₩54,296 | ₩54,817 | ₩54,296 | ₩54,363 | +0.12% | 9.3만 |
|---|
| 2026.07.08 | ₩54,083 | ₩54,256 | ₩53,989 | ₩54,243 | +0.30% | 26.7만 |
|---|
| 2026.07.07 | ₩54,603 | ₩54,817 | ₩54,310 | ₩54,363 | -0.44% | 36.3만 |
|---|
| 2026.07.06 | ₩54,803 | ₩55,230 | ₩54,536 | ₩54,656 | -0.27% | 20.2만 |
|---|
| 2026.07.02 | ₩54,817 | ₩55,043 | ₩54,670 | ₩54,750 | -0.12% | 28.4만 |
|---|
| 2026.07.01 | ₩54,643 | ₩54,696 | ₩54,510 | ₩54,563 | -0.15% | 17.2만 |
|---|
| 2026.06.30 | ₩54,563 | ₩54,830 | ₩54,563 | ₩54,736 | +0.32% | 8.9만 |
|---|
| 2026.06.29 | ₩54,817 | ₩54,910 | ₩54,750 | ₩54,897 | +0.15% | 12.5만 |
|---|
| 2026.06.26 | ₩55,003 | ₩55,003 | ₩54,710 | ₩54,750 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩54,763 | ₩54,857 | ₩54,616 | ₩54,696 | -0.12% | 14.4만 |
|---|
| 2026.06.24 | ₩54,576 | ₩54,723 | ₩54,536 | ₩54,656 | +0.15% | 17.1만 |
|---|
| 2026.06.23 | ₩54,803 | ₩55,203 | ₩54,470 | ₩54,576 | -0.41% | 13만 |
|---|
| 2026.06.22 | ₩54,763 | ₩55,137 | ₩54,443 | ₩54,723 | -0.07% | 24.6만 |
|---|
| 2026.06.18 | ₩55,203 | ₩55,203 | ₩54,857 | ₩54,963 | -0.43% | 54.1만 |
|---|
| 2026.06.17 | ₩55,670 | ₩55,670 | ₩55,070 | ₩55,137 | -0.96% | 23.6만 |
|---|
| 2026.06.16 | ₩55,484 | ₩55,737 | ₩55,484 | ₩55,657 | +0.31% | 12.5만 |
|---|
| 2026.06.15 | ₩55,484 | ₩55,724 | ₩55,470 | ₩55,470 | -0.02% | 13.7만 |
|---|
| 2026.06.12 | ₩55,310 | ₩55,404 | ₩55,203 | ₩55,363 | +0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩54,910 | ₩55,377 | ₩54,763 | ₩55,363 | +0.83% | 19.2만 |
|---|
| 2026.06.10 | ₩54,923 | ₩55,003 | ₩54,696 | ₩54,803 | -0.22% | 25만 |
|---|
| 2026.06.09 | ₩55,177 | ₩55,177 | ₩54,803 | ₩54,897 | -0.51% | 68.5만 |
|---|
| 2026.06.08 | ₩55,043 | ₩55,043 | ₩54,656 | ₩54,803 | -0.44% | 220.5만 |
|---|
| 2026.06.05 | ₩55,217 | ₩55,350 | ₩54,830 | ₩54,923 | -0.53% | 19.1만 |
|---|
| 2026.06.04 | ₩55,550 | ₩55,550 | ₩55,390 | ₩55,417 | -0.24% | 38.1만 |
|---|
| 2026.06.03 | ₩55,457 | ₩55,510 | ₩55,217 | ₩55,297 | -0.29% | 46.7만 |
|---|
| 2026.06.02 | ₩55,817 | ₩55,977 | ₩55,390 | ₩55,764 | -0.10% | 98.5만 |
|---|
| 2026.06.01 | ₩55,870 | ₩55,870 | ₩55,377 | ₩55,724 | -0.26% | 24.3만 |
|---|
| 2026.05.29 | ₩55,950 | ₩56,151 | ₩55,777 | ₩56,004 | +0.10% | 11.8만 |
|---|
| 2026.05.28 | ₩55,670 | ₩56,017 | ₩55,417 | ₩55,937 | +0.48% | 248.4만 |
|---|
| 2026.05.27 | ₩55,884 | ₩55,884 | ₩55,430 | ₩55,604 | -0.50% | 20.4만 |
|---|
| 2026.05.26 | ₩55,363 | ₩55,657 | ₩55,350 | ₩55,604 | +0.43% | 7.1만 |
|---|
| 2026.05.22 | ₩55,404 | ₩55,404 | ₩55,137 | ₩55,270 | -0.24% | 10.4만 |
|---|
| 2026.05.21 | ₩54,883 | ₩55,323 | ₩54,830 | ₩55,270 | +0.70% | 21.3만 |
|---|
| 2026.05.20 | ₩54,803 | ₩55,404 | ₩54,590 | ₩55,257 | +0.83% | 13.5만 |
|---|
| 2026.05.19 | ₩54,963 | ₩55,057 | ₩54,443 | ₩54,736 | -0.41% | 95.3만 |
|---|
| 2026.05.18 | ₩54,883 | ₩55,137 | ₩54,830 | ₩55,070 | +0.34% | 10.8만 |
|---|
| 2026.05.15 | ₩55,057 | ₩55,057 | ₩54,563 | ₩54,710 | -0.63% | 99.8만 |
|---|
| 2026.05.14 | ₩55,550 | ₩55,670 | ₩55,337 | ₩55,377 | -0.31% | 84.2만 |
|---|
| 2026.05.13 | ₩55,737 | ₩55,750 | ₩55,444 | ₩55,684 | -0.10% | 5.9만 |
|---|
| 2026.05.12 | ₩55,964 | ₩55,964 | ₩55,497 | ₩55,644 | -0.57% | 34.6만 |
|---|
| 2026.05.11 | ₩56,377 | ₩56,377 | ₩56,071 | ₩56,124 | -0.45% | 13.6만 |
|---|
| 2026.05.08 | ₩56,351 | ₩56,431 | ₩56,271 | ₩56,391 | +0.07% | 19.7만 |
|---|
| 2026.05.07 | ₩56,457 | ₩56,471 | ₩56,044 | ₩56,111 | -0.61% | 8.5만 |
|---|
| 2026.05.06 | ₩56,351 | ₩56,684 | ₩56,151 | ₩56,271 | -0.14% | 117만 |
|---|
| 2026.05.05 | ₩55,684 | ₩55,817 | ₩55,577 | ₩55,737 | +0.10% | 118.4만 |
|---|
| 2026.05.04 | ₩55,790 | ₩55,804 | ₩55,390 | ₩55,537 | -0.45% | 17.5만 |
|---|
| 2026.05.01 | ₩56,004 | ₩56,231 | ₩55,750 | ₩55,790 | -0.38% | 515.1만 |
|---|
| 2026.04.30 | ₩55,617 | ₩55,990 | ₩55,564 | ₩55,870 | +0.46% | 251.4만 |
|---|
| 2026.04.29 | ₩55,230 | ₩55,363 | ₩54,950 | ₩55,110 | -0.22% | 156.8만 |
|---|
| 2026.04.28 | ₩55,444 | ₩55,590 | ₩55,404 | ₩55,497 | +0.10% | 7.1만 |
|---|
| 2026.04.27 | ₩55,817 | ₩55,964 | ₩55,630 | ₩55,644 | -0.31% | 15.4만 |
|---|
| 2026.04.24 | ₩55,377 | ₩55,830 | ₩55,377 | ₩55,804 | +0.77% | 10.9만 |
|---|
| 2026.04.23 | ₩55,670 | ₩55,737 | ₩55,190 | ₩55,564 | -0.19% | 30만 |
|---|
| 2026.04.22 | ₩55,990 | ₩56,031 | ₩55,590 | ₩55,670 | -0.57% | 22.2만 |
|---|
| 2026.04.21 | ₩56,057 | ₩56,124 | ₩55,604 | ₩55,710 | -0.62% | 23만 |
|---|
| 2026.04.20 | ₩56,071 | ₩56,391 | ₩56,004 | ₩56,177 | +0.19% | 13.7만 |
|---|
| 2026.04.17 | ₩56,297 | ₩56,551 | ₩56,164 | ₩56,204 | -0.17% | 16.6만 |
|---|
| 2026.04.16 | ₩56,004 | ₩56,057 | ₩55,764 | ₩55,844 | -0.29% | 20.7만 |
|---|
| 2026.04.15 | ₩55,870 | ₩56,084 | ₩55,870 | ₩55,990 | +0.21% | 9.5만 |
|---|
| 2026.04.14 | ₩55,750 | ₩56,084 | ₩55,750 | ₩56,004 | +0.45% | 20.6만 |
|---|
| 2026.04.13 | ₩55,537 | ₩55,737 | ₩55,163 | ₩55,617 | +0.14% | 24.8만 |
|---|
| 2026.04.10 | ₩55,497 | ₩55,657 | ₩55,363 | ₩55,524 | +0.05% | 11.4만 |
|---|
| 2026.04.09 | ₩55,363 | ₩55,857 | ₩55,217 | ₩55,630 | +0.48% | 28.7만 |
|---|
| 2026.04.08 | ₩56,031 | ₩56,031 | ₩55,444 | ₩55,604 | -0.76% | 32.2만 |
|---|
| 2026.04.07 | ₩54,470 | ₩54,923 | ₩54,470 | ₩54,830 | +0.66% | 16.8만 |
|---|
| 2026.04.06 | ₩54,670 | ₩55,057 | ₩54,403 | ₩54,550 | -0.22% | 14.8만 |
|---|
| 2026.04.02 | ₩54,910 | ₩54,910 | ₩54,163 | ₩54,696 | -0.39% | 21.1만 |
|---|
| 2026.04.01 | ₩54,950 | ₩55,123 | ₩54,656 | ₩54,910 | -0.07% | 110.5만 |
|---|
| 2026.03.31 | ₩54,190 | ₩54,843 | ₩54,190 | ₩54,777 | +1.08% | 25.9만 |
|---|
| 2026.03.30 | ₩54,109 | ₩54,256 | ₩53,936 | ₩54,109 | 0.00% | 22.3만 |
|---|
| 2026.03.27 | ₩53,843 | ₩54,336 | ₩53,843 | ₩54,083 | +0.45% | 40.9만 |
|---|
| 2026.03.26 | ₩54,590 | ₩54,937 | ₩54,243 | ₩54,283 | -0.56% | 13.9만 |
|---|
| 2026.03.25 | ₩55,190 | ₩55,363 | ₩54,923 | ₩54,990 | -0.36% | 6.4만 |
|---|
| 2026.03.24 | ₩54,897 | ₩55,043 | ₩54,536 | ₩54,790 | -0.19% | 13.2만 |
|---|
| 2026.03.23 | ₩54,830 | ₩55,390 | ₩54,763 | ₩55,043 | +0.39% | 17.1만 |
|---|
| 2026.03.20 | ₩55,137 | ₩55,137 | ₩54,496 | ₩54,630 | -0.92% | 11.8만 |
|---|
| 2026.03.19 | ₩54,590 | ₩55,497 | ₩54,576 | ₩55,350 | +1.39% | 14.6만 |
|---|
| 2026.03.18 | ₩54,817 | ₩55,190 | ₩54,736 | ₩54,750 | -0.12% | 18.6만 |
|---|
| 2026.03.17 | ₩55,270 | ₩55,390 | ₩55,163 | ₩55,283 | +0.02% | 16.5만 |
|---|
| 2026.03.16 | ₩54,910 | ₩55,150 | ₩54,470 | ₩55,017 | +0.19% | 23만 |
|---|
| 2026.03.13 | ₩54,950 | ₩55,484 | ₩54,230 | ₩54,430 | -0.95% | 13.5만 |
|---|
| 2026.03.12 | ₩55,390 | ₩55,390 | ₩54,777 | ₩54,977 | -0.75% | 12.9만 |
|---|
| 2026.03.11 | ₩55,350 | ₩55,657 | ₩55,350 | ₩55,390 | +0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩56,017 | ₩56,191 | ₩55,630 | ₩55,830 | -0.33% | 11.4만 |
|---|
| 2026.03.09 | ₩55,230 | ₩55,950 | ₩55,230 | ₩55,817 | +1.06% | 23.5만 |
|---|
| 2026.03.06 | ₩55,724 | ₩55,884 | ₩55,417 | ₩55,804 | +0.14% | 26.2만 |
|---|
| 2026.03.05 | ₩55,964 | ₩56,017 | ₩55,524 | ₩55,870 | -0.17% | 49.6만 |
|---|
| 2026.03.04 | ₩56,377 | ₩56,431 | ₩56,204 | ₩56,324 | -0.09% | 11.4만 |
|---|
| 2026.03.03 | ₩56,084 | ₩56,271 | ₩55,257 | ₩56,204 | +0.21% | 80.1만 |
|---|
| 2026.03.02 | ₩56,818 | ₩57,285 | ₩56,511 | ₩56,684 | -0.23% | 23.4만 |
|---|
| 2026.02.27 | ₩57,058 | ₩57,471 | ₩56,964 | ₩57,351 | +0.51% | 24.8만 |
|---|
| 2026.02.26 | ₩57,351 | ₩57,405 | ₩56,978 | ₩57,178 | -0.30% | 27.5만 |
|---|
| 2026.02.25 | ₩57,164 | ₩57,245 | ₩56,951 | ₩57,111 | -0.09% | 23만 |
|---|
| 2026.02.24 | ₩57,098 | ₩57,271 | ₩56,884 | ₩57,018 | -0.14% | 25.5만 |
|---|
| 2026.02.23 | ₩57,071 | ₩57,231 | ₩57,044 | ₩57,124 | +0.09% | 19.9만 |
|---|
| 2026.02.20 | ₩56,938 | ₩57,084 | ₩56,844 | ₩57,058 | +0.21% | 136.3만 |
|---|
| 2026.02.19 | ₩56,484 | ₩56,964 | ₩56,484 | ₩56,924 | +0.78% | 152.6만 |
|---|
| 2026.02.18 | ₩57,111 | ₩57,164 | ₩56,884 | ₩56,924 | -0.33% | 15.6만 |
|---|
| 2026.02.17 | ₩57,365 | ₩57,498 | ₩57,031 | ₩57,325 | -0.07% | 34.2만 |
|---|
| 2026.02.13 | ₩57,298 | ₩57,525 | ₩57,164 | ₩57,285 | -0.02% | 13.5만 |
|---|
| 2026.02.12 | ₩57,271 | ₩57,365 | ₩57,058 | ₩57,204 | -0.12% | 19.8만 |
|---|
| 2026.02.11 | ₩57,018 | ₩57,285 | ₩57,004 | ₩57,178 | +0.28% | 44.7만 |
|---|
| 2026.02.10 | ₩57,218 | ₩57,325 | ₩57,031 | ₩57,084 | -0.23% | 24.3만 |
|---|
| 2026.02.09 | ₩56,698 | ₩57,018 | ₩56,644 | ₩56,964 | +0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩56,431 | ₩56,577 | ₩56,417 | ₩56,511 | +0.14% | 13.6만 |
|---|
| 2026.02.05 | ₩56,631 | ₩56,644 | ₩56,244 | ₩56,271 | -0.64% | 15.1만 |
|---|
| 2026.02.04 | ₩56,684 | ₩56,684 | ₩56,271 | ₩56,391 | -0.52% | 23만 |
|---|
| 2026.02.03 | ₩56,364 | ₩56,564 | ₩56,311 | ₩56,537 | +0.31% | 80만 |
|---|
| 2026.02.02 | ₩56,564 | ₩56,564 | ₩56,217 | ₩56,324 | -0.42% | 21만 |
|---|
| 2026.01.30 | ₩56,991 | ₩57,004 | ₩56,577 | ₩56,577 | -0.73% | 19만 |
|---|
| 2026.01.29 | ₩57,098 | ₩57,258 | ₩56,858 | ₩57,151 | +0.09% | 49.4만 |
|---|
| 2026.01.28 | ₩57,084 | ₩57,258 | ₩56,724 | ₩57,004 | -0.14% | 46.7만 |
|---|
| 2026.01.27 | ₩56,844 | ₩57,338 | ₩56,711 | ₩57,245 | +0.70% | 24.3만 |
|---|
| 2026.01.26 | ₩56,484 | ₩56,738 | ₩56,417 | ₩56,577 | +0.17% | 46.5만 |
|---|
| 2026.01.23 | ₩55,817 | ₩56,231 | ₩55,710 | ₩56,217 | +0.72% | 76만 |
|---|
| 2026.01.22 | ₩55,657 | ₩55,924 | ₩55,617 | ₩55,844 | +0.34% | 18만 |
|---|
| 2026.01.21 | ₩55,697 | ₩55,764 | ₩55,497 | ₩55,537 | -0.29% | 39.8만 |
|---|
| 2026.01.20 | ₩55,564 | ₩55,684 | ₩55,404 | ₩55,550 | -0.02% | 27.2만 |
|---|
| 2026.01.16 | ₩55,617 | ₩55,617 | ₩55,297 | ₩55,377 | -0.43% | 38.5만 |
|---|
| 2026.01.15 | ₩55,537 | ₩55,550 | ₩55,337 | ₩55,390 | -0.26% | 16.9만 |
|---|
| 2026.01.14 | ₩55,510 | ₩55,697 | ₩55,404 | ₩55,564 | +0.10% | 69.8만 |
|---|
| 2026.01.13 | ₩55,657 | ₩55,684 | ₩55,390 | ₩55,417 | -0.43% | 15.2만 |
|---|
| 2026.01.12 | ₩55,644 | ₩55,724 | ₩55,577 | ₩55,617 | -0.05% | 31.3만 |
|---|
| 2026.01.09 | ₩55,550 | ₩55,550 | ₩55,297 | ₩55,430 | -0.22% | 40.9만 |
|---|
| 2026.01.08 | ₩55,630 | ₩55,630 | ₩55,404 | ₩55,457 | -0.31% | 13.6만 |
|---|
| 2026.01.07 | ₩55,777 | ₩55,777 | ₩55,550 | ₩55,630 | -0.26% | 42만 |
|---|
| 2026.01.06 | ₩55,750 | ₩55,750 | ₩55,430 | ₩55,617 | -0.24% | 20.7만 |
|---|
| 2026.01.05 | ₩55,564 | ₩55,764 | ₩55,377 | ₩55,670 | +0.19% | 41.6만 |
|---|
| 2026.01.02 | ₩55,537 | ₩55,684 | ₩55,404 | ₩55,497 | -0.07% | 15.6만 |
|---|
| 2025.12.31 | ₩55,564 | ₩55,697 | ₩55,510 | ₩55,577 | +0.02% | 24.1만 |
|---|
| 2025.12.30 | ₩55,990 | ₩55,990 | ₩55,657 | ₩55,724 | -0.48% | 13.3만 |
|---|
| 2025.12.29 | ₩55,977 | ₩56,017 | ₩55,724 | ₩55,884 | -0.17% | 17.5만 |
|---|
| 2025.12.26 | ₩56,057 | ₩56,297 | ₩55,710 | ₩55,857 | -0.36% | 12.7만 |
|---|
| 2025.12.24 | ₩55,937 | ₩56,364 | ₩55,510 | ₩55,804 | -0.24% | 20.1만 |
|---|
| 2025.12.23 | ₩55,497 | ₩55,830 | ₩55,177 | ₩55,777 | +0.50% | 24.2만 |
|---|
| 2025.12.22 | ₩55,310 | ₩55,617 | ₩55,310 | ₩55,417 | +0.19% | 17.6만 |
|---|
| 2025.12.19 | ₩55,444 | ₩55,790 | ₩55,137 | ₩55,190 | -0.46% | 9만 |
|---|
| 2025.12.18 | ₩56,297 | ₩56,391 | ₩56,111 | ₩56,271 | -0.05% | 16.3만 |
|---|
| 2025.12.17 | ₩56,284 | ₩56,497 | ₩56,204 | ₩56,231 | -0.09% | 13.1만 |
|---|
| 2025.12.16 | ₩56,417 | ₩56,577 | ₩56,271 | ₩56,404 | -0.02% | 22만 |
|---|
| 2025.12.15 | ₩56,231 | ₩56,484 | ₩56,217 | ₩56,351 | +0.21% | 18.7만 |
|---|
| 2025.12.12 | ₩56,177 | ₩56,404 | ₩56,124 | ₩56,231 | +0.09% | 17.5만 |
|---|
| 2025.12.11 | ₩56,271 | ₩56,564 | ₩56,271 | ₩56,324 | +0.09% | 54.1만 |
|---|
| 2025.12.10 | ₩55,644 | ₩56,217 | ₩55,644 | ₩56,164 | +0.94% | 7.4만 |
|---|
| 2025.12.09 | ₩55,884 | ₩55,924 | ₩55,710 | ₩55,790 | -0.17% | 18만 |
|---|
| 2025.12.08 | ₩56,057 | ₩56,097 | ₩55,724 | ₩55,870 | -0.33% | 6.6만 |
|---|
| 2025.12.05 | ₩56,217 | ₩56,311 | ₩56,031 | ₩56,084 | -0.24% | 8.8만 |
|---|
| 2025.12.04 | ₩56,244 | ₩56,391 | ₩56,097 | ₩56,164 | -0.14% | 7.8만 |
|---|
| 2025.12.03 | ₩56,231 | ₩56,431 | ₩56,031 | ₩56,297 | +0.12% | 15.1만 |
|---|
| 2025.12.02 | ₩55,897 | ₩56,151 | ₩55,844 | ₩56,137 | +0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩56,044 | ₩56,244 | ₩55,937 | ₩55,977 | -0.12% | 38.3만 |
|---|
| 2025.11.28 | ₩56,311 | ₩56,364 | ₩56,124 | ₩56,164 | -0.26% | 15.8만 |
|---|
| 2025.11.26 | ₩56,137 | ₩56,297 | ₩55,857 | ₩56,204 | +0.12% | 12.9만 |
|---|
| 2025.11.25 | ₩55,884 | ₩56,137 | ₩55,777 | ₩56,044 | +0.29% | 54.9만 |
|---|
| 2025.11.24 | ₩55,804 | ₩55,964 | ₩55,644 | ₩55,737 | -0.12% | 49.7만 |
|---|
| 2025.11.21 | ₩55,617 | ₩55,737 | ₩55,524 | ₩55,710 | +0.17% | 7.7만 |
|---|
| 2025.11.20 | ₩55,604 | ₩55,977 | ₩55,524 | ₩55,524 | -0.14% | 12.6만 |
|---|
| 2025.11.19 | ₩56,057 | ₩56,311 | ₩55,457 | ₩55,577 | -0.86% | 17만 |
|---|
| 2025.11.18 | ₩56,217 | ₩56,444 | ₩55,910 | ₩55,964 | -0.45% | 28.8만 |
|---|
| 2025.11.17 | ₩56,271 | ₩56,271 | ₩55,990 | ₩56,084 | -0.33% | 13.5만 |
|---|
| 2025.11.14 | ₩56,244 | ₩56,337 | ₩56,164 | ₩56,271 | +0.05% | 7.2만 |
|---|
| 2025.11.13 | ₩56,217 | ₩56,577 | ₩56,217 | ₩56,417 | +0.36% | 9.2만 |
|---|
| 2025.11.12 | ₩56,404 | ₩56,497 | ₩56,244 | ₩56,444 | +0.07% | 19만 |
|---|
| 2025.11.11 | ₩56,351 | ₩56,537 | ₩56,351 | ₩56,391 | +0.07% | 8.6만 |
|---|
| 2025.11.10 | ₩56,297 | ₩56,537 | ₩56,057 | ₩56,231 | -0.12% | 18.8만 |
|---|
| 2025.11.07 | ₩56,297 | ₩56,337 | ₩56,137 | ₩56,204 | -0.17% | 27.7만 |
|---|
| 2025.11.06 | ₩56,377 | ₩56,377 | ₩55,884 | ₩56,164 | -0.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,084 | ₩56,084 | ₩55,764 | ₩55,897 | -0.33% | 10.8만 |
|---|
| 2025.11.04 | ₩56,164 | ₩56,191 | ₩55,844 | ₩55,924 | -0.43% | 18.8만 |
|---|
| 2025.11.03 | ₩56,311 | ₩56,337 | ₩55,950 | ₩56,097 | -0.38% | 99.8만 |
|---|
| 2025.10.31 | ₩56,551 | ₩56,551 | ₩56,191 | ₩56,257 | -0.52% | 12.9만 |
|---|
| 2025.10.30 | ₩56,631 | ₩56,631 | ₩56,271 | ₩56,457 | -0.31% | 11.3만 |
|---|
| 2025.10.29 | ₩57,031 | ₩57,071 | ₩56,431 | ₩56,631 | -0.70% | 23.5만 |
|---|
| 2025.10.28 | ₩56,951 | ₩56,964 | ₩56,778 | ₩56,911 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩56,778 | ₩56,884 | ₩56,711 | ₩56,831 | +0.09% | 9.5만 |
|---|
| 2025.10.24 | ₩56,924 | ₩56,924 | ₩56,591 | ₩56,711 | -0.37% | 12만 |
|---|
| 2025.10.23 | ₩56,898 | ₩56,898 | ₩56,644 | ₩56,711 | -0.33% | 18.8만 |
|---|
| 2025.10.22 | ₩56,684 | ₩56,898 | ₩56,684 | ₩56,858 | +0.31% | 11.3만 |
|---|
| 2025.10.21 | ₩56,964 | ₩56,964 | ₩56,724 | ₩56,738 | -0.40% | 21.8만 |
|---|
| 2025.10.20 | ₩56,964 | ₩57,004 | ₩56,831 | ₩56,858 | -0.19% | 8.8만 |
|---|
| 2025.10.17 | ₩57,031 | ₩57,111 | ₩56,844 | ₩56,871 | -0.28% | 33.9만 |
|---|
| 2025.10.16 | ₩56,738 | ₩57,178 | ₩56,738 | ₩57,084 | +0.61% | 25.2만 |
|---|
| 2025.10.15 | ₩56,471 | ₩56,884 | ₩56,471 | ₩56,818 | +0.61% | 19.5만 |
|---|
| 2025.10.14 | ₩56,417 | ₩56,604 | ₩56,177 | ₩56,524 | +0.19% | 26만 |
|---|
| 2025.10.13 | ₩56,444 | ₩56,511 | ₩55,910 | ₩56,271 | -0.31% | 8.3만 |
|---|
| 2025.10.10 | ₩56,164 | ₩56,484 | ₩56,084 | ₩56,377 | +0.38% | 10.8만 |
|---|