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 | ₩53,030 | ₩53,083 | ₩52,909 | ₩53,083 | +0.10% | 13.5만 |
| 2026.10.08 | ₩52,749 | ₩53,123 | ₩52,736 | ₩53,070 | +0.61% | 69.4만 |
| 2026.10.07 | ₩53,070 | ₩53,190 | ₩52,816 | ₩53,030 | -0.08% | 49.3만 |
| 2026.10.06 | ₩53,096 | ₩53,390 | ₩53,096 | ₩53,283 | +0.35% | 21.2만 |
| 2026.10.05 | ₩52,749 | ₩53,177 | ₩52,736 | ₩53,123 | +0.71% | 39.3만 |
| 2026.10.02 | ₩53,243 | ₩53,324 | ₩53,030 | ₩53,177 | -0.13% | 13.3만 |
| 2026.10.01 | ₩53,096 | ₩53,096 | ₩52,829 | ₩52,963 | -0.25% | 20.5만 |
| 2026.09.30 | ₩53,390 | ₩53,444 | ₩53,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,123 |
| -0.50% |
| 41.5만 |
| 2026.09.29 | ₩53,137 | ₩53,417 | ₩53,016 | ₩53,243 | +0.20% | 58.7만 |
|---|
| 2026.09.28 | ₩53,444 | ₩53,444 | ₩53,056 | ₩53,270 | -0.32% | 11.7만 |
|---|
| 2026.09.25 | ₩53,617 | ₩53,711 | ₩53,430 | ₩53,577 | -0.07% | 10.6만 |
|---|
| 2026.09.24 | ₩53,377 | ₩53,631 | ₩53,297 | ₩53,404 | +0.05% | 11.5만 |
|---|
| 2026.09.23 | ₩54,125 | ₩54,125 | ₩53,404 | ₩53,564 | -1.04% | 24.6만 |
|---|
| 2026.09.22 | ₩54,526 | ₩54,526 | ₩53,951 | ₩54,218 | -0.56% | 16.3만 |
|---|
| 2026.09.21 | ₩54,072 | ₩54,432 | ₩54,072 | ₩54,232 | +0.30% | 14.5만 |
|---|
| 2026.09.18 | ₩54,045 | ₩54,218 | ₩53,844 | ₩54,138 | +0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩54,218 | ₩54,432 | ₩54,138 | ₩54,178 | -0.07% | 4.6만 |
|---|
| 2026.09.16 | ₩54,232 | ₩54,552 | ₩53,871 | ₩53,885 | -0.64% | 487.8만 |
|---|
| 2026.09.15 | ₩54,486 | ₩54,486 | ₩54,178 | ₩54,245 | -0.44% | 5.8만 |
|---|
| 2026.09.14 | ₩54,112 | ₩54,566 | ₩54,098 | ₩54,392 | +0.52% | 12.5만 |
|---|
| 2026.09.11 | ₩54,686 | ₩54,967 | ₩54,646 | ₩54,659 | -0.05% | 44.5만 |
|---|
| 2026.09.10 | ₩54,953 | ₩54,953 | ₩54,646 | ₩54,673 | -0.51% | 5.9만 |
|---|
| 2026.09.09 | ₩55,060 | ₩55,501 | ₩55,060 | ₩55,100 | +0.07% | 11.9만 |
|---|
| 2026.09.08 | ₩55,287 | ₩56,075 | ₩55,287 | ₩55,341 | +0.10% | 9.6만 |
|---|
| 2026.09.04 | ₩55,300 | ₩55,381 | ₩55,180 | ₩55,274 | -0.05% | 9.2만 |
|---|
| 2026.09.03 | ₩55,154 | ₩55,434 | ₩54,846 | ₩55,234 | +0.15% | 6.9만 |
|---|
| 2026.09.02 | ₩54,820 | ₩54,900 | ₩54,753 | ₩54,886 | +0.12% | 10.3만 |
|---|
| 2026.09.01 | ₩54,739 | ₩54,980 | ₩54,659 | ₩54,659 | -0.15% | 8.6만 |
|---|
| 2026.08.31 | ₩55,060 | ₩55,260 | ₩54,993 | ₩55,047 | -0.02% | 7.7만 |
|---|
| 2026.08.28 | ₩55,113 | ₩55,447 | ₩54,967 | ₩55,033 | -0.15% | 7.9만 |
|---|
| 2026.08.27 | ₩55,447 | ₩55,554 | ₩55,300 | ₩55,327 | -0.22% | 8.1만 |
|---|
| 2026.08.26 | ₩55,728 | ₩55,728 | ₩55,327 | ₩55,421 | -0.55% | 8.6만 |
|---|
| 2026.08.25 | ₩55,541 | ₩55,755 | ₩55,234 | ₩55,728 | +0.34% | 9.5만 |
|---|
| 2026.08.24 | ₩55,341 | ₩55,528 | ₩55,287 | ₩55,394 | +0.10% | 19.9만 |
|---|
| 2026.08.21 | ₩55,474 | ₩55,528 | ₩55,381 | ₩55,421 | -0.10% | 9.8만 |
|---|
| 2026.08.20 | ₩55,194 | ₩55,541 | ₩55,087 | ₩55,381 | +0.34% | 18.9만 |
|---|
| 2026.08.19 | ₩55,274 | ₩55,501 | ₩55,274 | ₩55,474 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩54,860 | ₩55,007 | ₩54,699 | ₩54,913 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩55,073 | ₩55,300 | ₩54,967 | ₩55,060 | -0.02% | 7.5만 |
|---|
| 2026.08.14 | ₩55,327 | ₩55,341 | ₩54,900 | ₩55,033 | -0.53% | 6.2만 |
|---|
| 2026.08.13 | ₩55,113 | ₩55,300 | ₩55,113 | ₩55,154 | +0.07% | 13.1만 |
|---|
| 2026.08.12 | ₩55,421 | ₩55,421 | ₩54,980 | ₩55,020 | -0.72% | 11.5만 |
|---|
| 2026.08.11 | ₩55,167 | ₩55,220 | ₩55,047 | ₩55,087 | -0.15% | 6.3만 |
|---|
| 2026.08.10 | ₩55,167 | ₩55,327 | ₩54,980 | ₩55,020 | -0.27% | 25.5만 |
|---|
| 2026.08.07 | ₩55,180 | ₩55,447 | ₩55,180 | ₩55,367 | +0.34% | 14.4만 |
|---|
| 2026.08.06 | ₩55,300 | ₩55,354 | ₩55,073 | ₩55,127 | -0.31% | 18.8만 |
|---|
| 2026.08.05 | ₩55,274 | ₩55,554 | ₩55,274 | ₩55,381 | +0.19% | 36.6만 |
|---|
| 2026.08.04 | ₩55,167 | ₩55,327 | ₩55,127 | ₩55,274 | +0.19% | 51.4만 |
|---|
| 2026.08.03 | ₩54,793 | ₩55,154 | ₩54,659 | ₩55,087 | +0.54% | 28.8만 |
|---|
| 2026.07.31 | ₩54,820 | ₩54,873 | ₩54,486 | ₩54,780 | -0.07% | 22만 |
|---|
| 2026.07.30 | ₩54,526 | ₩55,007 | ₩54,352 | ₩54,967 | +0.81% | 35.6만 |
|---|
| 2026.07.29 | ₩54,312 | ₩54,459 | ₩54,045 | ₩54,339 | +0.05% | 26.9만 |
|---|
| 2026.07.28 | ₩54,112 | ₩54,419 | ₩54,112 | ₩54,312 | +0.37% | 10.3만 |
|---|
| 2026.07.27 | ₩54,085 | ₩54,299 | ₩53,871 | ₩54,165 | +0.15% | 19.7만 |
|---|
| 2026.07.24 | ₩53,991 | ₩54,232 | ₩53,938 | ₩54,018 | +0.05% | 10.9만 |
|---|
| 2026.07.23 | ₩54,085 | ₩54,218 | ₩53,791 | ₩53,898 | -0.35% | 18.5만 |
|---|
| 2026.07.22 | ₩54,392 | ₩54,392 | ₩54,125 | ₩54,165 | -0.42% | 16.3만 |
|---|
| 2026.07.21 | ₩54,152 | ₩54,392 | ₩54,152 | ₩54,205 | +0.10% | 31만 |
|---|
| 2026.07.20 | ₩54,339 | ₩54,432 | ₩54,245 | ₩54,339 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩54,272 | ₩54,606 | ₩54,272 | ₩54,459 | +0.34% | 10.1만 |
|---|
| 2026.07.16 | ₩54,379 | ₩54,673 | ₩54,152 | ₩54,566 | +0.34% | 361.6만 |
|---|
| 2026.07.15 | ₩54,205 | ₩54,860 | ₩54,205 | ₩54,766 | +1.03% | 85.9만 |
|---|
| 2026.07.14 | ₩54,325 | ₩54,739 | ₩54,325 | ₩54,486 | +0.30% | 15.5만 |
|---|
| 2026.07.13 | ₩54,552 | ₩54,552 | ₩53,925 | ₩54,205 | -0.64% | 20.2만 |
|---|
| 2026.07.10 | ₩54,593 | ₩54,699 | ₩54,392 | ₩54,552 | -0.07% | 6.6만 |
|---|
| 2026.07.09 | ₩54,365 | ₩54,886 | ₩54,365 | ₩54,432 | +0.12% | 9.3만 |
|---|
| 2026.07.08 | ₩54,152 | ₩54,325 | ₩54,058 | ₩54,312 | +0.30% | 26.7만 |
|---|
| 2026.07.07 | ₩54,673 | ₩54,886 | ₩54,379 | ₩54,432 | -0.44% | 36.3만 |
|---|
| 2026.07.06 | ₩54,873 | ₩55,300 | ₩54,606 | ₩54,726 | -0.27% | 20.2만 |
|---|
| 2026.07.02 | ₩54,886 | ₩55,113 | ₩54,739 | ₩54,820 | -0.12% | 28.4만 |
|---|
| 2026.07.01 | ₩54,713 | ₩54,766 | ₩54,579 | ₩54,633 | -0.15% | 17.2만 |
|---|
| 2026.06.30 | ₩54,633 | ₩54,900 | ₩54,633 | ₩54,806 | +0.32% | 8.9만 |
|---|
| 2026.06.29 | ₩54,886 | ₩54,980 | ₩54,820 | ₩54,967 | +0.15% | 12.5만 |
|---|
| 2026.06.26 | ₩55,073 | ₩55,073 | ₩54,780 | ₩54,820 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩54,833 | ₩54,926 | ₩54,686 | ₩54,766 | -0.12% | 14.4만 |
|---|
| 2026.06.24 | ₩54,646 | ₩54,793 | ₩54,606 | ₩54,726 | +0.15% | 17.1만 |
|---|
| 2026.06.23 | ₩54,873 | ₩55,274 | ₩54,539 | ₩54,646 | -0.41% | 13만 |
|---|
| 2026.06.22 | ₩54,833 | ₩55,207 | ₩54,512 | ₩54,793 | -0.07% | 24.6만 |
|---|
| 2026.06.18 | ₩55,274 | ₩55,274 | ₩54,926 | ₩55,033 | -0.43% | 54.1만 |
|---|
| 2026.06.17 | ₩55,741 | ₩55,741 | ₩55,140 | ₩55,207 | -0.96% | 23.6만 |
|---|
| 2026.06.16 | ₩55,554 | ₩55,808 | ₩55,554 | ₩55,728 | +0.31% | 12.5만 |
|---|
| 2026.06.15 | ₩55,554 | ₩55,795 | ₩55,541 | ₩55,541 | -0.02% | 13.7만 |
|---|
| 2026.06.12 | ₩55,381 | ₩55,474 | ₩55,274 | ₩55,434 | +0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩54,980 | ₩55,447 | ₩54,833 | ₩55,434 | +0.83% | 19.2만 |
|---|
| 2026.06.10 | ₩54,993 | ₩55,073 | ₩54,766 | ₩54,873 | -0.22% | 25만 |
|---|
| 2026.06.09 | ₩55,247 | ₩55,247 | ₩54,873 | ₩54,967 | -0.51% | 68.5만 |
|---|
| 2026.06.08 | ₩55,113 | ₩55,113 | ₩54,726 | ₩54,873 | -0.44% | 220.5만 |
|---|
| 2026.06.05 | ₩55,287 | ₩55,421 | ₩54,900 | ₩54,993 | -0.53% | 19.1만 |
|---|
| 2026.06.04 | ₩55,621 | ₩55,621 | ₩55,461 | ₩55,487 | -0.24% | 38.1만 |
|---|
| 2026.06.03 | ₩55,528 | ₩55,581 | ₩55,287 | ₩55,367 | -0.29% | 46.7만 |
|---|
| 2026.06.02 | ₩55,888 | ₩56,048 | ₩55,461 | ₩55,835 | -0.10% | 98.5만 |
|---|
| 2026.06.01 | ₩55,942 | ₩55,942 | ₩55,447 | ₩55,795 | -0.26% | 24.3만 |
|---|
| 2026.05.29 | ₩56,022 | ₩56,222 | ₩55,848 | ₩56,075 | +0.10% | 11.8만 |
|---|
| 2026.05.28 | ₩55,741 | ₩56,089 | ₩55,487 | ₩56,008 | +0.48% | 248.4만 |
|---|
| 2026.05.27 | ₩55,955 | ₩55,955 | ₩55,501 | ₩55,674 | -0.50% | 20.4만 |
|---|
| 2026.05.26 | ₩55,434 | ₩55,728 | ₩55,421 | ₩55,674 | +0.43% | 7.1만 |
|---|
| 2026.05.22 | ₩55,474 | ₩55,474 | ₩55,207 | ₩55,341 | -0.24% | 10.4만 |
|---|
| 2026.05.21 | ₩54,953 | ₩55,394 | ₩54,900 | ₩55,341 | +0.70% | 21.3만 |
|---|
| 2026.05.20 | ₩54,873 | ₩55,474 | ₩54,659 | ₩55,327 | +0.83% | 13.5만 |
|---|
| 2026.05.19 | ₩55,033 | ₩55,127 | ₩54,512 | ₩54,806 | -0.41% | 95.3만 |
|---|
| 2026.05.18 | ₩54,953 | ₩55,207 | ₩54,900 | ₩55,140 | +0.34% | 10.8만 |
|---|
| 2026.05.15 | ₩55,127 | ₩55,127 | ₩54,633 | ₩54,780 | -0.63% | 99.8만 |
|---|
| 2026.05.14 | ₩55,621 | ₩55,741 | ₩55,407 | ₩55,447 | -0.31% | 84.2만 |
|---|
| 2026.05.13 | ₩55,808 | ₩55,821 | ₩55,514 | ₩55,755 | -0.10% | 5.9만 |
|---|
| 2026.05.12 | ₩56,035 | ₩56,035 | ₩55,568 | ₩55,715 | -0.57% | 34.6만 |
|---|
| 2026.05.11 | ₩56,449 | ₩56,449 | ₩56,142 | ₩56,195 | -0.45% | 13.6만 |
|---|
| 2026.05.08 | ₩56,423 | ₩56,503 | ₩56,342 | ₩56,463 | +0.07% | 19.7만 |
|---|
| 2026.05.07 | ₩56,529 | ₩56,543 | ₩56,115 | ₩56,182 | -0.61% | 8.5만 |
|---|
| 2026.05.06 | ₩56,423 | ₩56,756 | ₩56,222 | ₩56,342 | -0.14% | 117만 |
|---|
| 2026.05.05 | ₩55,755 | ₩55,888 | ₩55,648 | ₩55,808 | +0.10% | 118.4만 |
|---|
| 2026.05.04 | ₩55,861 | ₩55,875 | ₩55,461 | ₩55,608 | -0.45% | 17.5만 |
|---|
| 2026.05.01 | ₩56,075 | ₩56,302 | ₩55,821 | ₩55,861 | -0.38% | 515.1만 |
|---|
| 2026.04.30 | ₩55,688 | ₩56,062 | ₩55,634 | ₩55,942 | +0.46% | 251.4만 |
|---|
| 2026.04.29 | ₩55,300 | ₩55,434 | ₩55,020 | ₩55,180 | -0.22% | 156.8만 |
|---|
| 2026.04.28 | ₩55,514 | ₩55,661 | ₩55,474 | ₩55,568 | +0.10% | 7.1만 |
|---|
| 2026.04.27 | ₩55,888 | ₩56,035 | ₩55,701 | ₩55,715 | -0.31% | 15.4만 |
|---|
| 2026.04.24 | ₩55,447 | ₩55,902 | ₩55,447 | ₩55,875 | +0.77% | 10.9만 |
|---|
| 2026.04.23 | ₩55,741 | ₩55,808 | ₩55,260 | ₩55,634 | -0.19% | 30만 |
|---|
| 2026.04.22 | ₩56,062 | ₩56,102 | ₩55,661 | ₩55,741 | -0.57% | 22.2만 |
|---|
| 2026.04.21 | ₩56,129 | ₩56,195 | ₩55,674 | ₩55,781 | -0.62% | 23만 |
|---|
| 2026.04.20 | ₩56,142 | ₩56,463 | ₩56,075 | ₩56,249 | +0.19% | 13.7만 |
|---|
| 2026.04.17 | ₩56,369 | ₩56,623 | ₩56,235 | ₩56,276 | -0.17% | 16.6만 |
|---|
| 2026.04.16 | ₩56,075 | ₩56,129 | ₩55,835 | ₩55,915 | -0.29% | 20.7만 |
|---|
| 2026.04.15 | ₩55,942 | ₩56,155 | ₩55,942 | ₩56,062 | +0.21% | 9.5만 |
|---|
| 2026.04.14 | ₩55,821 | ₩56,155 | ₩55,821 | ₩56,075 | +0.45% | 20.6만 |
|---|
| 2026.04.13 | ₩55,608 | ₩55,808 | ₩55,234 | ₩55,688 | +0.14% | 24.8만 |
|---|
| 2026.04.10 | ₩55,568 | ₩55,728 | ₩55,434 | ₩55,594 | +0.05% | 11.4만 |
|---|
| 2026.04.09 | ₩55,434 | ₩55,928 | ₩55,287 | ₩55,701 | +0.48% | 28.7만 |
|---|
| 2026.04.08 | ₩56,102 | ₩56,102 | ₩55,514 | ₩55,674 | -0.76% | 32.2만 |
|---|
| 2026.04.07 | ₩54,539 | ₩54,993 | ₩54,539 | ₩54,900 | +0.66% | 16.8만 |
|---|
| 2026.04.06 | ₩54,739 | ₩55,127 | ₩54,472 | ₩54,619 | -0.22% | 14.8만 |
|---|
| 2026.04.02 | ₩54,980 | ₩54,980 | ₩54,232 | ₩54,766 | -0.39% | 21.1만 |
|---|
| 2026.04.01 | ₩55,020 | ₩55,194 | ₩54,726 | ₩54,980 | -0.07% | 110.5만 |
|---|
| 2026.03.31 | ₩54,259 | ₩54,913 | ₩54,259 | ₩54,846 | +1.08% | 25.9만 |
|---|
| 2026.03.30 | ₩54,178 | ₩54,325 | ₩54,005 | ₩54,178 | 0.00% | 22.3만 |
|---|
| 2026.03.27 | ₩53,911 | ₩54,406 | ₩53,911 | ₩54,152 | +0.45% | 40.9만 |
|---|
| 2026.03.26 | ₩54,659 | ₩55,007 | ₩54,312 | ₩54,352 | -0.56% | 13.9만 |
|---|
| 2026.03.25 | ₩55,260 | ₩55,434 | ₩54,993 | ₩55,060 | -0.36% | 6.4만 |
|---|
| 2026.03.24 | ₩54,967 | ₩55,113 | ₩54,606 | ₩54,860 | -0.19% | 13.2만 |
|---|
| 2026.03.23 | ₩54,900 | ₩55,461 | ₩54,833 | ₩55,113 | +0.39% | 17.1만 |
|---|
| 2026.03.20 | ₩55,207 | ₩55,207 | ₩54,566 | ₩54,699 | -0.92% | 11.8만 |
|---|
| 2026.03.19 | ₩54,659 | ₩55,568 | ₩54,646 | ₩55,421 | +1.39% | 14.6만 |
|---|
| 2026.03.18 | ₩54,886 | ₩55,260 | ₩54,806 | ₩54,820 | -0.12% | 18.6만 |
|---|
| 2026.03.17 | ₩55,341 | ₩55,461 | ₩55,234 | ₩55,354 | +0.02% | 16.5만 |
|---|
| 2026.03.16 | ₩54,980 | ₩55,220 | ₩54,539 | ₩55,087 | +0.19% | 23만 |
|---|
| 2026.03.13 | ₩55,020 | ₩55,554 | ₩54,299 | ₩54,499 | -0.95% | 13.5만 |
|---|
| 2026.03.12 | ₩55,461 | ₩55,461 | ₩54,846 | ₩55,047 | -0.75% | 12.9만 |
|---|
| 2026.03.11 | ₩55,421 | ₩55,728 | ₩55,421 | ₩55,461 | +0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩56,089 | ₩56,262 | ₩55,701 | ₩55,902 | -0.33% | 11.4만 |
|---|
| 2026.03.09 | ₩55,300 | ₩56,022 | ₩55,300 | ₩55,888 | +1.06% | 23.5만 |
|---|
| 2026.03.06 | ₩55,795 | ₩55,955 | ₩55,487 | ₩55,875 | +0.14% | 26.2만 |
|---|
| 2026.03.05 | ₩56,035 | ₩56,089 | ₩55,594 | ₩55,942 | -0.17% | 49.6만 |
|---|
| 2026.03.04 | ₩56,449 | ₩56,503 | ₩56,276 | ₩56,396 | -0.09% | 11.4만 |
|---|
| 2026.03.03 | ₩56,155 | ₩56,342 | ₩55,327 | ₩56,276 | +0.21% | 80.1만 |
|---|
| 2026.03.02 | ₩56,890 | ₩57,358 | ₩56,583 | ₩56,756 | -0.23% | 23.4만 |
|---|
| 2026.02.27 | ₩57,130 | ₩57,545 | ₩57,037 | ₩57,424 | +0.51% | 24.8만 |
|---|
| 2026.02.26 | ₩57,424 | ₩57,478 | ₩57,050 | ₩57,251 | -0.30% | 27.5만 |
|---|
| 2026.02.25 | ₩57,237 | ₩57,317 | ₩57,024 | ₩57,184 | -0.09% | 23만 |
|---|
| 2026.02.24 | ₩57,171 | ₩57,344 | ₩56,957 | ₩57,090 | -0.14% | 25.5만 |
|---|
| 2026.02.23 | ₩57,144 | ₩57,304 | ₩57,117 | ₩57,197 | +0.09% | 19.9만 |
|---|
| 2026.02.20 | ₩57,010 | ₩57,157 | ₩56,917 | ₩57,130 | +0.21% | 136.3만 |
|---|
| 2026.02.19 | ₩56,556 | ₩57,037 | ₩56,556 | ₩56,997 | +0.78% | 152.6만 |
|---|
| 2026.02.18 | ₩57,184 | ₩57,237 | ₩56,957 | ₩56,997 | -0.33% | 15.6만 |
|---|
| 2026.02.17 | ₩57,438 | ₩57,571 | ₩57,104 | ₩57,398 | -0.07% | 34.2만 |
|---|
| 2026.02.13 | ₩57,371 | ₩57,598 | ₩57,237 | ₩57,358 | -0.02% | 13.5만 |
|---|
| 2026.02.12 | ₩57,344 | ₩57,438 | ₩57,130 | ₩57,277 | -0.12% | 19.8만 |
|---|
| 2026.02.11 | ₩57,090 | ₩57,358 | ₩57,077 | ₩57,251 | +0.28% | 44.7만 |
|---|
| 2026.02.10 | ₩57,291 | ₩57,398 | ₩57,104 | ₩57,157 | -0.23% | 24.3만 |
|---|
| 2026.02.09 | ₩56,770 | ₩57,090 | ₩56,716 | ₩57,037 | +0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩56,503 | ₩56,650 | ₩56,489 | ₩56,583 | +0.14% | 13.6만 |
|---|
| 2026.02.05 | ₩56,703 | ₩56,716 | ₩56,316 | ₩56,342 | -0.64% | 15.1만 |
|---|
| 2026.02.04 | ₩56,756 | ₩56,756 | ₩56,342 | ₩56,463 | -0.52% | 23만 |
|---|
| 2026.02.03 | ₩56,436 | ₩56,636 | ₩56,382 | ₩56,610 | +0.31% | 80만 |
|---|
| 2026.02.02 | ₩56,636 | ₩56,636 | ₩56,289 | ₩56,396 | -0.42% | 21만 |
|---|
| 2026.01.30 | ₩57,064 | ₩57,077 | ₩56,650 | ₩56,650 | -0.73% | 19만 |
|---|
| 2026.01.29 | ₩57,171 | ₩57,331 | ₩56,930 | ₩57,224 | +0.09% | 49.4만 |
|---|
| 2026.01.28 | ₩57,157 | ₩57,331 | ₩56,797 | ₩57,077 | -0.14% | 46.7만 |
|---|
| 2026.01.27 | ₩56,917 | ₩57,411 | ₩56,783 | ₩57,317 | +0.70% | 24.3만 |
|---|
| 2026.01.26 | ₩56,556 | ₩56,810 | ₩56,489 | ₩56,650 | +0.17% | 46.5만 |
|---|
| 2026.01.23 | ₩55,888 | ₩56,302 | ₩55,781 | ₩56,289 | +0.72% | 76만 |
|---|
| 2026.01.22 | ₩55,728 | ₩55,995 | ₩55,688 | ₩55,915 | +0.34% | 18만 |
|---|
| 2026.01.21 | ₩55,768 | ₩55,835 | ₩55,568 | ₩55,608 | -0.29% | 39.8만 |
|---|
| 2026.01.20 | ₩55,634 | ₩55,755 | ₩55,474 | ₩55,621 | -0.02% | 27.2만 |
|---|
| 2026.01.16 | ₩55,688 | ₩55,688 | ₩55,367 | ₩55,447 | -0.43% | 38.5만 |
|---|
| 2026.01.15 | ₩55,608 | ₩55,621 | ₩55,407 | ₩55,461 | -0.26% | 16.9만 |
|---|
| 2026.01.14 | ₩55,581 | ₩55,768 | ₩55,474 | ₩55,634 | +0.10% | 69.8만 |
|---|
| 2026.01.13 | ₩55,728 | ₩55,755 | ₩55,461 | ₩55,487 | -0.43% | 15.2만 |
|---|
| 2026.01.12 | ₩55,715 | ₩55,795 | ₩55,648 | ₩55,688 | -0.05% | 31.3만 |
|---|
| 2026.01.09 | ₩55,621 | ₩55,621 | ₩55,367 | ₩55,501 | -0.22% | 40.9만 |
|---|
| 2026.01.08 | ₩55,701 | ₩55,701 | ₩55,474 | ₩55,528 | -0.31% | 13.6만 |
|---|
| 2026.01.07 | ₩55,848 | ₩55,848 | ₩55,621 | ₩55,701 | -0.26% | 42만 |
|---|
| 2026.01.06 | ₩55,821 | ₩55,821 | ₩55,501 | ₩55,688 | -0.24% | 20.7만 |
|---|
| 2026.01.05 | ₩55,634 | ₩55,835 | ₩55,447 | ₩55,741 | +0.19% | 41.6만 |
|---|
| 2026.01.02 | ₩55,608 | ₩55,755 | ₩55,474 | ₩55,568 | -0.07% | 15.6만 |
|---|
| 2025.12.31 | ₩55,634 | ₩55,768 | ₩55,581 | ₩55,648 | +0.02% | 24.1만 |
|---|
| 2025.12.30 | ₩56,062 | ₩56,062 | ₩55,728 | ₩55,795 | -0.48% | 13.3만 |
|---|
| 2025.12.29 | ₩56,048 | ₩56,089 | ₩55,795 | ₩55,955 | -0.17% | 17.5만 |
|---|
| 2025.12.26 | ₩56,129 | ₩56,369 | ₩55,781 | ₩55,928 | -0.36% | 12.7만 |
|---|
| 2025.12.24 | ₩56,008 | ₩56,436 | ₩55,581 | ₩55,875 | -0.24% | 20.1만 |
|---|
| 2025.12.23 | ₩55,568 | ₩55,902 | ₩55,247 | ₩55,848 | +0.50% | 24.2만 |
|---|
| 2025.12.22 | ₩55,381 | ₩55,688 | ₩55,381 | ₩55,487 | +0.19% | 17.6만 |
|---|
| 2025.12.19 | ₩55,514 | ₩55,861 | ₩55,207 | ₩55,260 | -0.46% | 9만 |
|---|
| 2025.12.18 | ₩56,369 | ₩56,463 | ₩56,182 | ₩56,342 | -0.05% | 16.3만 |
|---|
| 2025.12.17 | ₩56,356 | ₩56,569 | ₩56,276 | ₩56,302 | -0.09% | 13.1만 |
|---|
| 2025.12.16 | ₩56,489 | ₩56,650 | ₩56,342 | ₩56,476 | -0.02% | 22만 |
|---|
| 2025.12.15 | ₩56,302 | ₩56,556 | ₩56,289 | ₩56,423 | +0.21% | 18.7만 |
|---|
| 2025.12.12 | ₩56,249 | ₩56,476 | ₩56,195 | ₩56,302 | +0.09% | 17.5만 |
|---|
| 2025.12.11 | ₩56,342 | ₩56,636 | ₩56,342 | ₩56,396 | +0.09% | 54.1만 |
|---|
| 2025.12.10 | ₩55,715 | ₩56,289 | ₩55,715 | ₩56,235 | +0.94% | 7.4만 |
|---|
| 2025.12.09 | ₩55,955 | ₩55,995 | ₩55,781 | ₩55,861 | -0.17% | 18만 |
|---|
| 2025.12.08 | ₩56,129 | ₩56,169 | ₩55,795 | ₩55,942 | -0.33% | 6.6만 |
|---|
| 2025.12.05 | ₩56,289 | ₩56,382 | ₩56,102 | ₩56,155 | -0.24% | 8.8만 |
|---|
| 2025.12.04 | ₩56,316 | ₩56,463 | ₩56,169 | ₩56,235 | -0.14% | 7.8만 |
|---|
| 2025.12.03 | ₩56,302 | ₩56,503 | ₩56,102 | ₩56,369 | +0.12% | 15.1만 |
|---|
| 2025.12.02 | ₩55,968 | ₩56,222 | ₩55,915 | ₩56,209 | +0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩56,115 | ₩56,316 | ₩56,008 | ₩56,048 | -0.12% | 38.3만 |
|---|
| 2025.11.28 | ₩56,382 | ₩56,436 | ₩56,195 | ₩56,235 | -0.26% | 15.8만 |
|---|
| 2025.11.26 | ₩56,209 | ₩56,369 | ₩55,928 | ₩56,276 | +0.12% | 12.9만 |
|---|
| 2025.11.25 | ₩55,955 | ₩56,209 | ₩55,848 | ₩56,115 | +0.29% | 54.9만 |
|---|
| 2025.11.24 | ₩55,875 | ₩56,035 | ₩55,715 | ₩55,808 | -0.12% | 49.7만 |
|---|
| 2025.11.21 | ₩55,688 | ₩55,808 | ₩55,594 | ₩55,781 | +0.17% | 7.7만 |
|---|
| 2025.11.20 | ₩55,674 | ₩56,048 | ₩55,594 | ₩55,594 | -0.14% | 12.6만 |
|---|
| 2025.11.19 | ₩56,129 | ₩56,382 | ₩55,528 | ₩55,648 | -0.86% | 17만 |
|---|
| 2025.11.18 | ₩56,289 | ₩56,516 | ₩55,982 | ₩56,035 | -0.45% | 28.8만 |
|---|
| 2025.11.17 | ₩56,342 | ₩56,342 | ₩56,062 | ₩56,155 | -0.33% | 13.5만 |
|---|
| 2025.11.14 | ₩56,316 | ₩56,409 | ₩56,235 | ₩56,342 | +0.05% | 7.2만 |
|---|
| 2025.11.13 | ₩56,289 | ₩56,650 | ₩56,289 | ₩56,489 | +0.36% | 9.2만 |
|---|
| 2025.11.12 | ₩56,476 | ₩56,569 | ₩56,316 | ₩56,516 | +0.07% | 19만 |
|---|
| 2025.11.11 | ₩56,423 | ₩56,610 | ₩56,423 | ₩56,463 | +0.07% | 8.6만 |
|---|
| 2025.11.10 | ₩56,369 | ₩56,610 | ₩56,129 | ₩56,302 | -0.12% | 18.8만 |
|---|
| 2025.11.07 | ₩56,369 | ₩56,409 | ₩56,209 | ₩56,276 | -0.17% | 27.7만 |
|---|
| 2025.11.06 | ₩56,449 | ₩56,449 | ₩55,955 | ₩56,235 | -0.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,155 | ₩56,155 | ₩55,835 | ₩55,968 | -0.33% | 10.8만 |
|---|
| 2025.11.04 | ₩56,235 | ₩56,262 | ₩55,915 | ₩55,995 | -0.43% | 18.8만 |
|---|
| 2025.11.03 | ₩56,382 | ₩56,409 | ₩56,022 | ₩56,169 | -0.38% | 99.8만 |
|---|
| 2025.10.31 | ₩56,623 | ₩56,623 | ₩56,262 | ₩56,329 | -0.52% | 12.9만 |
|---|
| 2025.10.30 | ₩56,703 | ₩56,703 | ₩56,342 | ₩56,529 | -0.31% | 11.3만 |
|---|
| 2025.10.29 | ₩57,104 | ₩57,144 | ₩56,503 | ₩56,703 | -0.70% | 23.5만 |
|---|
| 2025.10.28 | ₩57,024 | ₩57,037 | ₩56,850 | ₩56,984 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩56,850 | ₩56,957 | ₩56,783 | ₩56,903 | +0.09% | 9.5만 |
|---|
| 2025.10.24 | ₩56,997 | ₩56,997 | ₩56,663 | ₩56,783 | -0.37% | 12만 |
|---|
| 2025.10.23 | ₩56,970 | ₩56,970 | ₩56,716 | ₩56,783 | -0.33% | 18.8만 |
|---|
| 2025.10.22 | ₩56,756 | ₩56,970 | ₩56,756 | ₩56,930 | +0.31% | 11.3만 |
|---|
| 2025.10.21 | ₩57,037 | ₩57,037 | ₩56,797 | ₩56,810 | -0.40% | 21.8만 |
|---|
| 2025.10.20 | ₩57,037 | ₩57,077 | ₩56,903 | ₩56,930 | -0.19% | 8.8만 |
|---|
| 2025.10.17 | ₩57,104 | ₩57,184 | ₩56,917 | ₩56,943 | -0.28% | 33.9만 |
|---|
| 2025.10.16 | ₩56,810 | ₩57,251 | ₩56,810 | ₩57,157 | +0.61% | 25.2만 |
|---|
| 2025.10.15 | ₩56,543 | ₩56,957 | ₩56,543 | ₩56,890 | +0.61% | 19.5만 |
|---|
| 2025.10.14 | ₩56,489 | ₩56,676 | ₩56,249 | ₩56,596 | +0.19% | 26만 |
|---|
| 2025.10.13 | ₩56,516 | ₩56,583 | ₩55,982 | ₩56,342 | -0.31% | 8.3만 |
|---|
| 2025.10.10 | ₩56,235 | ₩56,556 | ₩56,155 | ₩56,449 | +0.38% | 10.8만 |
|---|