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 | ₩52,991 | ₩53,044 | ₩52,871 | ₩53,044 | +0.10% | 13.5만 |
| 2026.10.08 | ₩52,710 | ₩53,084 | ₩52,697 | ₩53,031 | +0.61% | 69.4만 |
| 2026.10.07 | ₩53,031 | ₩53,151 | ₩52,777 | ₩52,991 | -0.08% | 49.3만 |
| 2026.10.06 | ₩53,058 | ₩53,351 | ₩53,058 | ₩53,244 | +0.35% | 21.2만 |
| 2026.10.05 | ₩52,710 | ₩53,138 | ₩52,697 | ₩53,084 | +0.71% | 39.3만 |
| 2026.10.02 | ₩53,204 | ₩53,284 | ₩52,991 | ₩53,138 | -0.13% | 13.3만 |
| 2026.10.01 | ₩53,058 | ₩53,058 | ₩52,791 | ₩52,924 | -0.25% | 20.5만 |
| 2026.09.30 | ₩53,351 | ₩53,405 | ₩53,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,084 |
| -0.50% |
| 41.5만 |
| 2026.09.29 | ₩53,098 | ₩53,378 | ₩52,977 | ₩53,204 | +0.20% | 58.7만 |
|---|
| 2026.09.28 | ₩53,405 | ₩53,405 | ₩53,017 | ₩53,231 | -0.32% | 11.7만 |
|---|
| 2026.09.25 | ₩53,578 | ₩53,672 | ₩53,391 | ₩53,538 | -0.07% | 10.6만 |
|---|
| 2026.09.24 | ₩53,338 | ₩53,591 | ₩53,258 | ₩53,365 | +0.05% | 11.5만 |
|---|
| 2026.09.23 | ₩54,085 | ₩54,085 | ₩53,365 | ₩53,525 | -1.04% | 24.6만 |
|---|
| 2026.09.22 | ₩54,486 | ₩54,486 | ₩53,912 | ₩54,179 | -0.56% | 16.3만 |
|---|
| 2026.09.21 | ₩54,032 | ₩54,392 | ₩54,032 | ₩54,192 | +0.30% | 14.5만 |
|---|
| 2026.09.18 | ₩54,005 | ₩54,179 | ₩53,805 | ₩54,099 | +0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩54,179 | ₩54,392 | ₩54,099 | ₩54,139 | -0.07% | 4.6만 |
|---|
| 2026.09.16 | ₩54,192 | ₩54,512 | ₩53,832 | ₩53,845 | -0.64% | 487.8만 |
|---|
| 2026.09.15 | ₩54,446 | ₩54,446 | ₩54,139 | ₩54,205 | -0.44% | 5.8만 |
|---|
| 2026.09.14 | ₩54,072 | ₩54,526 | ₩54,059 | ₩54,352 | +0.52% | 12.5만 |
|---|
| 2026.09.11 | ₩54,646 | ₩54,926 | ₩54,606 | ₩54,619 | -0.05% | 44.5만 |
|---|
| 2026.09.10 | ₩54,913 | ₩54,913 | ₩54,606 | ₩54,633 | -0.51% | 5.9만 |
|---|
| 2026.09.09 | ₩55,020 | ₩55,460 | ₩55,020 | ₩55,060 | +0.07% | 11.9만 |
|---|
| 2026.09.08 | ₩55,247 | ₩56,034 | ₩55,247 | ₩55,300 | +0.10% | 9.6만 |
|---|
| 2026.09.04 | ₩55,260 | ₩55,340 | ₩55,140 | ₩55,233 | -0.05% | 9.2만 |
|---|
| 2026.09.03 | ₩55,113 | ₩55,393 | ₩54,806 | ₩55,193 | +0.15% | 6.9만 |
|---|
| 2026.09.02 | ₩54,779 | ₩54,859 | ₩54,713 | ₩54,846 | +0.12% | 10.3만 |
|---|
| 2026.09.01 | ₩54,699 | ₩54,940 | ₩54,619 | ₩54,619 | -0.15% | 8.6만 |
|---|
| 2026.08.31 | ₩55,020 | ₩55,220 | ₩54,953 | ₩55,006 | -0.02% | 7.7만 |
|---|
| 2026.08.28 | ₩55,073 | ₩55,407 | ₩54,926 | ₩54,993 | -0.15% | 7.9만 |
|---|
| 2026.08.27 | ₩55,407 | ₩55,514 | ₩55,260 | ₩55,287 | -0.22% | 8.1만 |
|---|
| 2026.08.26 | ₩55,687 | ₩55,687 | ₩55,287 | ₩55,380 | -0.55% | 8.6만 |
|---|
| 2026.08.25 | ₩55,500 | ₩55,714 | ₩55,193 | ₩55,687 | +0.34% | 9.5만 |
|---|
| 2026.08.24 | ₩55,300 | ₩55,487 | ₩55,247 | ₩55,353 | +0.10% | 19.9만 |
|---|
| 2026.08.21 | ₩55,433 | ₩55,487 | ₩55,340 | ₩55,380 | -0.10% | 9.8만 |
|---|
| 2026.08.20 | ₩55,153 | ₩55,500 | ₩55,046 | ₩55,340 | +0.34% | 18.9만 |
|---|
| 2026.08.19 | ₩55,233 | ₩55,460 | ₩55,233 | ₩55,433 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩54,819 | ₩54,966 | ₩54,659 | ₩54,873 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩55,033 | ₩55,260 | ₩54,926 | ₩55,020 | -0.02% | 7.5만 |
|---|
| 2026.08.14 | ₩55,287 | ₩55,300 | ₩54,859 | ₩54,993 | -0.53% | 6.2만 |
|---|
| 2026.08.13 | ₩55,073 | ₩55,260 | ₩55,073 | ₩55,113 | +0.07% | 13.1만 |
|---|
| 2026.08.12 | ₩55,380 | ₩55,380 | ₩54,940 | ₩54,980 | -0.72% | 11.5만 |
|---|
| 2026.08.11 | ₩55,126 | ₩55,180 | ₩55,006 | ₩55,046 | -0.15% | 6.3만 |
|---|
| 2026.08.10 | ₩55,126 | ₩55,287 | ₩54,940 | ₩54,980 | -0.27% | 25.5만 |
|---|
| 2026.08.07 | ₩55,140 | ₩55,407 | ₩55,140 | ₩55,327 | +0.34% | 14.4만 |
|---|
| 2026.08.06 | ₩55,260 | ₩55,313 | ₩55,033 | ₩55,086 | -0.31% | 18.8만 |
|---|
| 2026.08.05 | ₩55,233 | ₩55,514 | ₩55,233 | ₩55,340 | +0.19% | 36.6만 |
|---|
| 2026.08.04 | ₩55,126 | ₩55,287 | ₩55,086 | ₩55,233 | +0.19% | 51.4만 |
|---|
| 2026.08.03 | ₩54,753 | ₩55,113 | ₩54,619 | ₩55,046 | +0.54% | 28.8만 |
|---|
| 2026.07.31 | ₩54,779 | ₩54,833 | ₩54,446 | ₩54,739 | -0.07% | 22만 |
|---|
| 2026.07.30 | ₩54,486 | ₩54,966 | ₩54,312 | ₩54,926 | +0.81% | 35.6만 |
|---|
| 2026.07.29 | ₩54,272 | ₩54,419 | ₩54,005 | ₩54,299 | +0.05% | 26.9만 |
|---|
| 2026.07.28 | ₩54,072 | ₩54,379 | ₩54,072 | ₩54,272 | +0.37% | 10.3만 |
|---|
| 2026.07.27 | ₩54,045 | ₩54,259 | ₩53,832 | ₩54,125 | +0.15% | 19.7만 |
|---|
| 2026.07.24 | ₩53,952 | ₩54,192 | ₩53,898 | ₩53,979 | +0.05% | 10.9만 |
|---|
| 2026.07.23 | ₩54,045 | ₩54,179 | ₩53,752 | ₩53,858 | -0.35% | 18.5만 |
|---|
| 2026.07.22 | ₩54,352 | ₩54,352 | ₩54,085 | ₩54,125 | -0.42% | 16.3만 |
|---|
| 2026.07.21 | ₩54,112 | ₩54,352 | ₩54,112 | ₩54,165 | +0.10% | 31만 |
|---|
| 2026.07.20 | ₩54,299 | ₩54,392 | ₩54,205 | ₩54,299 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩54,232 | ₩54,566 | ₩54,232 | ₩54,419 | +0.34% | 10.1만 |
|---|
| 2026.07.16 | ₩54,339 | ₩54,633 | ₩54,112 | ₩54,526 | +0.34% | 361.6만 |
|---|
| 2026.07.15 | ₩54,165 | ₩54,819 | ₩54,165 | ₩54,726 | +1.03% | 85.9만 |
|---|
| 2026.07.14 | ₩54,286 | ₩54,699 | ₩54,286 | ₩54,446 | +0.30% | 15.5만 |
|---|
| 2026.07.13 | ₩54,512 | ₩54,512 | ₩53,885 | ₩54,165 | -0.64% | 20.2만 |
|---|
| 2026.07.10 | ₩54,552 | ₩54,659 | ₩54,352 | ₩54,512 | -0.07% | 6.6만 |
|---|
| 2026.07.09 | ₩54,326 | ₩54,846 | ₩54,326 | ₩54,392 | +0.12% | 9.3만 |
|---|
| 2026.07.08 | ₩54,112 | ₩54,286 | ₩54,019 | ₩54,272 | +0.30% | 26.7만 |
|---|
| 2026.07.07 | ₩54,633 | ₩54,846 | ₩54,339 | ₩54,392 | -0.44% | 36.3만 |
|---|
| 2026.07.06 | ₩54,833 | ₩55,260 | ₩54,566 | ₩54,686 | -0.27% | 20.2만 |
|---|
| 2026.07.02 | ₩54,846 | ₩55,073 | ₩54,699 | ₩54,779 | -0.12% | 28.4만 |
|---|
| 2026.07.01 | ₩54,673 | ₩54,726 | ₩54,539 | ₩54,593 | -0.15% | 17.2만 |
|---|
| 2026.06.30 | ₩54,593 | ₩54,859 | ₩54,593 | ₩54,766 | +0.32% | 8.9만 |
|---|
| 2026.06.29 | ₩54,846 | ₩54,940 | ₩54,779 | ₩54,926 | +0.15% | 12.5만 |
|---|
| 2026.06.26 | ₩55,033 | ₩55,033 | ₩54,739 | ₩54,779 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩54,793 | ₩54,886 | ₩54,646 | ₩54,726 | -0.12% | 14.4만 |
|---|
| 2026.06.24 | ₩54,606 | ₩54,753 | ₩54,566 | ₩54,686 | +0.15% | 17.1만 |
|---|
| 2026.06.23 | ₩54,833 | ₩55,233 | ₩54,499 | ₩54,606 | -0.41% | 13만 |
|---|
| 2026.06.22 | ₩54,793 | ₩55,166 | ₩54,472 | ₩54,753 | -0.07% | 24.6만 |
|---|
| 2026.06.18 | ₩55,233 | ₩55,233 | ₩54,886 | ₩54,993 | -0.43% | 54.1만 |
|---|
| 2026.06.17 | ₩55,700 | ₩55,700 | ₩55,100 | ₩55,166 | -0.96% | 23.6만 |
|---|
| 2026.06.16 | ₩55,514 | ₩55,767 | ₩55,514 | ₩55,687 | +0.31% | 12.5만 |
|---|
| 2026.06.15 | ₩55,514 | ₩55,754 | ₩55,500 | ₩55,500 | -0.02% | 13.7만 |
|---|
| 2026.06.12 | ₩55,340 | ₩55,433 | ₩55,233 | ₩55,393 | +0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩54,940 | ₩55,407 | ₩54,793 | ₩55,393 | +0.83% | 19.2만 |
|---|
| 2026.06.10 | ₩54,953 | ₩55,033 | ₩54,726 | ₩54,833 | -0.22% | 25만 |
|---|
| 2026.06.09 | ₩55,207 | ₩55,207 | ₩54,833 | ₩54,926 | -0.51% | 68.5만 |
|---|
| 2026.06.08 | ₩55,073 | ₩55,073 | ₩54,686 | ₩54,833 | -0.44% | 220.5만 |
|---|
| 2026.06.05 | ₩55,247 | ₩55,380 | ₩54,859 | ₩54,953 | -0.53% | 19.1만 |
|---|
| 2026.06.04 | ₩55,580 | ₩55,580 | ₩55,420 | ₩55,447 | -0.24% | 38.1만 |
|---|
| 2026.06.03 | ₩55,487 | ₩55,540 | ₩55,247 | ₩55,327 | -0.29% | 46.7만 |
|---|
| 2026.06.02 | ₩55,847 | ₩56,007 | ₩55,420 | ₩55,794 | -0.10% | 98.5만 |
|---|
| 2026.06.01 | ₩55,901 | ₩55,901 | ₩55,407 | ₩55,754 | -0.26% | 24.3만 |
|---|
| 2026.05.29 | ₩55,981 | ₩56,181 | ₩55,807 | ₩56,034 | +0.10% | 11.8만 |
|---|
| 2026.05.28 | ₩55,700 | ₩56,047 | ₩55,447 | ₩55,967 | +0.48% | 248.4만 |
|---|
| 2026.05.27 | ₩55,914 | ₩55,914 | ₩55,460 | ₩55,634 | -0.50% | 20.4만 |
|---|
| 2026.05.26 | ₩55,393 | ₩55,687 | ₩55,380 | ₩55,634 | +0.43% | 7.1만 |
|---|
| 2026.05.22 | ₩55,433 | ₩55,433 | ₩55,166 | ₩55,300 | -0.24% | 10.4만 |
|---|
| 2026.05.21 | ₩54,913 | ₩55,353 | ₩54,859 | ₩55,300 | +0.70% | 21.3만 |
|---|
| 2026.05.20 | ₩54,833 | ₩55,433 | ₩54,619 | ₩55,287 | +0.83% | 13.5만 |
|---|
| 2026.05.19 | ₩54,993 | ₩55,086 | ₩54,472 | ₩54,766 | -0.41% | 95.3만 |
|---|
| 2026.05.18 | ₩54,913 | ₩55,166 | ₩54,859 | ₩55,100 | +0.34% | 10.8만 |
|---|
| 2026.05.15 | ₩55,086 | ₩55,086 | ₩54,593 | ₩54,739 | -0.63% | 99.8만 |
|---|
| 2026.05.14 | ₩55,580 | ₩55,700 | ₩55,367 | ₩55,407 | -0.31% | 84.2만 |
|---|
| 2026.05.13 | ₩55,767 | ₩55,780 | ₩55,473 | ₩55,714 | -0.10% | 5.9만 |
|---|
| 2026.05.12 | ₩55,994 | ₩55,994 | ₩55,527 | ₩55,674 | -0.57% | 34.6만 |
|---|
| 2026.05.11 | ₩56,408 | ₩56,408 | ₩56,101 | ₩56,154 | -0.45% | 13.6만 |
|---|
| 2026.05.08 | ₩56,381 | ₩56,461 | ₩56,301 | ₩56,421 | +0.07% | 19.7만 |
|---|
| 2026.05.07 | ₩56,488 | ₩56,501 | ₩56,074 | ₩56,141 | -0.61% | 8.5만 |
|---|
| 2026.05.06 | ₩56,381 | ₩56,715 | ₩56,181 | ₩56,301 | -0.14% | 117만 |
|---|
| 2026.05.05 | ₩55,714 | ₩55,847 | ₩55,607 | ₩55,767 | +0.10% | 118.4만 |
|---|
| 2026.05.04 | ₩55,820 | ₩55,834 | ₩55,420 | ₩55,567 | -0.45% | 17.5만 |
|---|
| 2026.05.01 | ₩56,034 | ₩56,261 | ₩55,780 | ₩55,820 | -0.38% | 515.1만 |
|---|
| 2026.04.30 | ₩55,647 | ₩56,021 | ₩55,594 | ₩55,901 | +0.46% | 251.4만 |
|---|
| 2026.04.29 | ₩55,260 | ₩55,393 | ₩54,980 | ₩55,140 | -0.22% | 156.8만 |
|---|
| 2026.04.28 | ₩55,473 | ₩55,620 | ₩55,433 | ₩55,527 | +0.10% | 7.1만 |
|---|
| 2026.04.27 | ₩55,847 | ₩55,994 | ₩55,660 | ₩55,674 | -0.31% | 15.4만 |
|---|
| 2026.04.24 | ₩55,407 | ₩55,861 | ₩55,407 | ₩55,834 | +0.77% | 10.9만 |
|---|
| 2026.04.23 | ₩55,700 | ₩55,767 | ₩55,220 | ₩55,594 | -0.19% | 30만 |
|---|
| 2026.04.22 | ₩56,021 | ₩56,061 | ₩55,620 | ₩55,700 | -0.57% | 22.2만 |
|---|
| 2026.04.21 | ₩56,087 | ₩56,154 | ₩55,634 | ₩55,740 | -0.62% | 23만 |
|---|
| 2026.04.20 | ₩56,101 | ₩56,421 | ₩56,034 | ₩56,208 | +0.19% | 13.7만 |
|---|
| 2026.04.17 | ₩56,328 | ₩56,581 | ₩56,194 | ₩56,234 | -0.17% | 16.6만 |
|---|
| 2026.04.16 | ₩56,034 | ₩56,087 | ₩55,794 | ₩55,874 | -0.29% | 20.7만 |
|---|
| 2026.04.15 | ₩55,901 | ₩56,114 | ₩55,901 | ₩56,021 | +0.21% | 9.5만 |
|---|
| 2026.04.14 | ₩55,780 | ₩56,114 | ₩55,780 | ₩56,034 | +0.45% | 20.6만 |
|---|
| 2026.04.13 | ₩55,567 | ₩55,767 | ₩55,193 | ₩55,647 | +0.14% | 24.8만 |
|---|
| 2026.04.10 | ₩55,527 | ₩55,687 | ₩55,393 | ₩55,554 | +0.05% | 11.4만 |
|---|
| 2026.04.09 | ₩55,393 | ₩55,887 | ₩55,247 | ₩55,660 | +0.48% | 28.7만 |
|---|
| 2026.04.08 | ₩56,061 | ₩56,061 | ₩55,473 | ₩55,634 | -0.76% | 32.2만 |
|---|
| 2026.04.07 | ₩54,499 | ₩54,953 | ₩54,499 | ₩54,859 | +0.66% | 16.8만 |
|---|
| 2026.04.06 | ₩54,699 | ₩55,086 | ₩54,432 | ₩54,579 | -0.22% | 14.8만 |
|---|
| 2026.04.02 | ₩54,940 | ₩54,940 | ₩54,192 | ₩54,726 | -0.39% | 21.1만 |
|---|
| 2026.04.01 | ₩54,980 | ₩55,153 | ₩54,686 | ₩54,940 | -0.07% | 110.5만 |
|---|
| 2026.03.31 | ₩54,219 | ₩54,873 | ₩54,219 | ₩54,806 | +1.08% | 25.9만 |
|---|
| 2026.03.30 | ₩54,139 | ₩54,286 | ₩53,965 | ₩54,139 | 0.00% | 22.3만 |
|---|
| 2026.03.27 | ₩53,872 | ₩54,366 | ₩53,872 | ₩54,112 | +0.45% | 40.9만 |
|---|
| 2026.03.26 | ₩54,619 | ₩54,966 | ₩54,272 | ₩54,312 | -0.56% | 13.9만 |
|---|
| 2026.03.25 | ₩55,220 | ₩55,393 | ₩54,953 | ₩55,020 | -0.36% | 6.4만 |
|---|
| 2026.03.24 | ₩54,926 | ₩55,073 | ₩54,566 | ₩54,819 | -0.19% | 13.2만 |
|---|
| 2026.03.23 | ₩54,859 | ₩55,420 | ₩54,793 | ₩55,073 | +0.39% | 17.1만 |
|---|
| 2026.03.20 | ₩55,166 | ₩55,166 | ₩54,526 | ₩54,659 | -0.92% | 11.8만 |
|---|
| 2026.03.19 | ₩54,619 | ₩55,527 | ₩54,606 | ₩55,380 | +1.39% | 14.6만 |
|---|
| 2026.03.18 | ₩54,846 | ₩55,220 | ₩54,766 | ₩54,779 | -0.12% | 18.6만 |
|---|
| 2026.03.17 | ₩55,300 | ₩55,420 | ₩55,193 | ₩55,313 | +0.02% | 16.5만 |
|---|
| 2026.03.16 | ₩54,940 | ₩55,180 | ₩54,499 | ₩55,046 | +0.19% | 23만 |
|---|
| 2026.03.13 | ₩54,980 | ₩55,514 | ₩54,259 | ₩54,459 | -0.95% | 13.5만 |
|---|
| 2026.03.12 | ₩55,420 | ₩55,420 | ₩54,806 | ₩55,006 | -0.75% | 12.9만 |
|---|
| 2026.03.11 | ₩55,380 | ₩55,687 | ₩55,380 | ₩55,420 | +0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩56,047 | ₩56,221 | ₩55,660 | ₩55,861 | -0.33% | 11.4만 |
|---|
| 2026.03.09 | ₩55,260 | ₩55,981 | ₩55,260 | ₩55,847 | +1.06% | 23.5만 |
|---|
| 2026.03.06 | ₩55,754 | ₩55,914 | ₩55,447 | ₩55,834 | +0.14% | 26.2만 |
|---|
| 2026.03.05 | ₩55,994 | ₩56,047 | ₩55,554 | ₩55,901 | -0.17% | 49.6만 |
|---|
| 2026.03.04 | ₩56,408 | ₩56,461 | ₩56,234 | ₩56,354 | -0.09% | 11.4만 |
|---|
| 2026.03.03 | ₩56,114 | ₩56,301 | ₩55,287 | ₩56,234 | +0.21% | 80.1만 |
|---|
| 2026.03.02 | ₩56,848 | ₩57,315 | ₩56,541 | ₩56,715 | -0.23% | 23.4만 |
|---|
| 2026.02.27 | ₩57,089 | ₩57,502 | ₩56,995 | ₩57,382 | +0.51% | 24.8만 |
|---|
| 2026.02.26 | ₩57,382 | ₩57,436 | ₩57,008 | ₩57,209 | -0.30% | 27.5만 |
|---|
| 2026.02.25 | ₩57,195 | ₩57,275 | ₩56,982 | ₩57,142 | -0.09% | 23만 |
|---|
| 2026.02.24 | ₩57,129 | ₩57,302 | ₩56,915 | ₩57,048 | -0.14% | 25.5만 |
|---|
| 2026.02.23 | ₩57,102 | ₩57,262 | ₩57,075 | ₩57,155 | +0.09% | 19.9만 |
|---|
| 2026.02.20 | ₩56,968 | ₩57,115 | ₩56,875 | ₩57,089 | +0.21% | 136.3만 |
|---|
| 2026.02.19 | ₩56,515 | ₩56,995 | ₩56,515 | ₩56,955 | +0.78% | 152.6만 |
|---|
| 2026.02.18 | ₩57,142 | ₩57,195 | ₩56,915 | ₩56,955 | -0.33% | 15.6만 |
|---|
| 2026.02.17 | ₩57,396 | ₩57,529 | ₩57,062 | ₩57,355 | -0.07% | 34.2만 |
|---|
| 2026.02.13 | ₩57,329 | ₩57,556 | ₩57,195 | ₩57,315 | -0.02% | 13.5만 |
|---|
| 2026.02.12 | ₩57,302 | ₩57,396 | ₩57,089 | ₩57,235 | -0.12% | 19.8만 |
|---|
| 2026.02.11 | ₩57,048 | ₩57,315 | ₩57,035 | ₩57,209 | +0.28% | 44.7만 |
|---|
| 2026.02.10 | ₩57,249 | ₩57,355 | ₩57,062 | ₩57,115 | -0.23% | 24.3만 |
|---|
| 2026.02.09 | ₩56,728 | ₩57,048 | ₩56,675 | ₩56,995 | +0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩56,461 | ₩56,608 | ₩56,448 | ₩56,541 | +0.14% | 13.6만 |
|---|
| 2026.02.05 | ₩56,661 | ₩56,675 | ₩56,274 | ₩56,301 | -0.64% | 15.1만 |
|---|
| 2026.02.04 | ₩56,715 | ₩56,715 | ₩56,301 | ₩56,421 | -0.52% | 23만 |
|---|
| 2026.02.03 | ₩56,394 | ₩56,595 | ₩56,341 | ₩56,568 | +0.31% | 80만 |
|---|
| 2026.02.02 | ₩56,595 | ₩56,595 | ₩56,248 | ₩56,354 | -0.42% | 21만 |
|---|
| 2026.01.30 | ₩57,022 | ₩57,035 | ₩56,608 | ₩56,608 | -0.73% | 19만 |
|---|
| 2026.01.29 | ₩57,129 | ₩57,289 | ₩56,888 | ₩57,182 | +0.09% | 49.4만 |
|---|
| 2026.01.28 | ₩57,115 | ₩57,289 | ₩56,755 | ₩57,035 | -0.14% | 46.7만 |
|---|
| 2026.01.27 | ₩56,875 | ₩57,369 | ₩56,741 | ₩57,275 | +0.70% | 24.3만 |
|---|
| 2026.01.26 | ₩56,515 | ₩56,768 | ₩56,448 | ₩56,608 | +0.17% | 46.5만 |
|---|
| 2026.01.23 | ₩55,847 | ₩56,261 | ₩55,740 | ₩56,248 | +0.72% | 76만 |
|---|
| 2026.01.22 | ₩55,687 | ₩55,954 | ₩55,647 | ₩55,874 | +0.34% | 18만 |
|---|
| 2026.01.21 | ₩55,727 | ₩55,794 | ₩55,527 | ₩55,567 | -0.29% | 39.8만 |
|---|
| 2026.01.20 | ₩55,594 | ₩55,714 | ₩55,433 | ₩55,580 | -0.02% | 27.2만 |
|---|
| 2026.01.16 | ₩55,647 | ₩55,647 | ₩55,327 | ₩55,407 | -0.43% | 38.5만 |
|---|
| 2026.01.15 | ₩55,567 | ₩55,580 | ₩55,367 | ₩55,420 | -0.26% | 16.9만 |
|---|
| 2026.01.14 | ₩55,540 | ₩55,727 | ₩55,433 | ₩55,594 | +0.10% | 69.8만 |
|---|
| 2026.01.13 | ₩55,687 | ₩55,714 | ₩55,420 | ₩55,447 | -0.43% | 15.2만 |
|---|
| 2026.01.12 | ₩55,674 | ₩55,754 | ₩55,607 | ₩55,647 | -0.05% | 31.3만 |
|---|
| 2026.01.09 | ₩55,580 | ₩55,580 | ₩55,327 | ₩55,460 | -0.22% | 40.9만 |
|---|
| 2026.01.08 | ₩55,660 | ₩55,660 | ₩55,433 | ₩55,487 | -0.31% | 13.6만 |
|---|
| 2026.01.07 | ₩55,807 | ₩55,807 | ₩55,580 | ₩55,660 | -0.26% | 42만 |
|---|
| 2026.01.06 | ₩55,780 | ₩55,780 | ₩55,460 | ₩55,647 | -0.24% | 20.7만 |
|---|
| 2026.01.05 | ₩55,594 | ₩55,794 | ₩55,407 | ₩55,700 | +0.19% | 41.6만 |
|---|
| 2026.01.02 | ₩55,567 | ₩55,714 | ₩55,433 | ₩55,527 | -0.07% | 15.6만 |
|---|
| 2025.12.31 | ₩55,594 | ₩55,727 | ₩55,540 | ₩55,607 | +0.02% | 24.1만 |
|---|
| 2025.12.30 | ₩56,021 | ₩56,021 | ₩55,687 | ₩55,754 | -0.48% | 13.3만 |
|---|
| 2025.12.29 | ₩56,007 | ₩56,047 | ₩55,754 | ₩55,914 | -0.17% | 17.5만 |
|---|
| 2025.12.26 | ₩56,087 | ₩56,328 | ₩55,740 | ₩55,887 | -0.36% | 12.7만 |
|---|
| 2025.12.24 | ₩55,967 | ₩56,394 | ₩55,540 | ₩55,834 | -0.24% | 20.1만 |
|---|
| 2025.12.23 | ₩55,527 | ₩55,861 | ₩55,207 | ₩55,807 | +0.50% | 24.2만 |
|---|
| 2025.12.22 | ₩55,340 | ₩55,647 | ₩55,340 | ₩55,447 | +0.19% | 17.6만 |
|---|
| 2025.12.19 | ₩55,473 | ₩55,820 | ₩55,166 | ₩55,220 | -0.46% | 9만 |
|---|
| 2025.12.18 | ₩56,328 | ₩56,421 | ₩56,141 | ₩56,301 | -0.05% | 16.3만 |
|---|
| 2025.12.17 | ₩56,314 | ₩56,528 | ₩56,234 | ₩56,261 | -0.09% | 13.1만 |
|---|
| 2025.12.16 | ₩56,448 | ₩56,608 | ₩56,301 | ₩56,434 | -0.02% | 22만 |
|---|
| 2025.12.15 | ₩56,261 | ₩56,515 | ₩56,248 | ₩56,381 | +0.21% | 18.7만 |
|---|
| 2025.12.12 | ₩56,208 | ₩56,434 | ₩56,154 | ₩56,261 | +0.09% | 17.5만 |
|---|
| 2025.12.11 | ₩56,301 | ₩56,595 | ₩56,301 | ₩56,354 | +0.09% | 54.1만 |
|---|
| 2025.12.10 | ₩55,674 | ₩56,248 | ₩55,674 | ₩56,194 | +0.94% | 7.4만 |
|---|
| 2025.12.09 | ₩55,914 | ₩55,954 | ₩55,740 | ₩55,820 | -0.17% | 18만 |
|---|
| 2025.12.08 | ₩56,087 | ₩56,127 | ₩55,754 | ₩55,901 | -0.33% | 6.6만 |
|---|
| 2025.12.05 | ₩56,248 | ₩56,341 | ₩56,061 | ₩56,114 | -0.24% | 8.8만 |
|---|
| 2025.12.04 | ₩56,274 | ₩56,421 | ₩56,127 | ₩56,194 | -0.14% | 7.8만 |
|---|
| 2025.12.03 | ₩56,261 | ₩56,461 | ₩56,061 | ₩56,328 | +0.12% | 15.1만 |
|---|
| 2025.12.02 | ₩55,927 | ₩56,181 | ₩55,874 | ₩56,168 | +0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩56,074 | ₩56,274 | ₩55,967 | ₩56,007 | -0.12% | 38.3만 |
|---|
| 2025.11.28 | ₩56,341 | ₩56,394 | ₩56,154 | ₩56,194 | -0.26% | 15.8만 |
|---|
| 2025.11.26 | ₩56,168 | ₩56,328 | ₩55,887 | ₩56,234 | +0.12% | 12.9만 |
|---|
| 2025.11.25 | ₩55,914 | ₩56,168 | ₩55,807 | ₩56,074 | +0.29% | 54.9만 |
|---|
| 2025.11.24 | ₩55,834 | ₩55,994 | ₩55,674 | ₩55,767 | -0.12% | 49.7만 |
|---|
| 2025.11.21 | ₩55,647 | ₩55,767 | ₩55,554 | ₩55,740 | +0.17% | 7.7만 |
|---|
| 2025.11.20 | ₩55,634 | ₩56,007 | ₩55,554 | ₩55,554 | -0.14% | 12.6만 |
|---|
| 2025.11.19 | ₩56,087 | ₩56,341 | ₩55,487 | ₩55,607 | -0.86% | 17만 |
|---|
| 2025.11.18 | ₩56,248 | ₩56,475 | ₩55,941 | ₩55,994 | -0.45% | 28.8만 |
|---|
| 2025.11.17 | ₩56,301 | ₩56,301 | ₩56,021 | ₩56,114 | -0.33% | 13.5만 |
|---|
| 2025.11.14 | ₩56,274 | ₩56,368 | ₩56,194 | ₩56,301 | +0.05% | 7.2만 |
|---|
| 2025.11.13 | ₩56,248 | ₩56,608 | ₩56,248 | ₩56,448 | +0.36% | 9.2만 |
|---|
| 2025.11.12 | ₩56,434 | ₩56,528 | ₩56,274 | ₩56,475 | +0.07% | 19만 |
|---|
| 2025.11.11 | ₩56,381 | ₩56,568 | ₩56,381 | ₩56,421 | +0.07% | 8.6만 |
|---|
| 2025.11.10 | ₩56,328 | ₩56,568 | ₩56,087 | ₩56,261 | -0.12% | 18.8만 |
|---|
| 2025.11.07 | ₩56,328 | ₩56,368 | ₩56,168 | ₩56,234 | -0.17% | 27.7만 |
|---|
| 2025.11.06 | ₩56,408 | ₩56,408 | ₩55,914 | ₩56,194 | -0.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,114 | ₩56,114 | ₩55,794 | ₩55,927 | -0.33% | 10.8만 |
|---|
| 2025.11.04 | ₩56,194 | ₩56,221 | ₩55,874 | ₩55,954 | -0.43% | 18.8만 |
|---|
| 2025.11.03 | ₩56,341 | ₩56,368 | ₩55,981 | ₩56,127 | -0.38% | 99.8만 |
|---|
| 2025.10.31 | ₩56,581 | ₩56,581 | ₩56,221 | ₩56,288 | -0.52% | 12.9만 |
|---|
| 2025.10.30 | ₩56,661 | ₩56,661 | ₩56,301 | ₩56,488 | -0.31% | 11.3만 |
|---|
| 2025.10.29 | ₩57,062 | ₩57,102 | ₩56,461 | ₩56,661 | -0.70% | 23.5만 |
|---|
| 2025.10.28 | ₩56,982 | ₩56,995 | ₩56,808 | ₩56,942 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩56,808 | ₩56,915 | ₩56,741 | ₩56,862 | +0.09% | 9.5만 |
|---|
| 2025.10.24 | ₩56,955 | ₩56,955 | ₩56,621 | ₩56,741 | -0.37% | 12만 |
|---|
| 2025.10.23 | ₩56,928 | ₩56,928 | ₩56,675 | ₩56,741 | -0.33% | 18.8만 |
|---|
| 2025.10.22 | ₩56,715 | ₩56,928 | ₩56,715 | ₩56,888 | +0.31% | 11.3만 |
|---|
| 2025.10.21 | ₩56,995 | ₩56,995 | ₩56,755 | ₩56,768 | -0.40% | 21.8만 |
|---|
| 2025.10.20 | ₩56,995 | ₩57,035 | ₩56,862 | ₩56,888 | -0.19% | 8.8만 |
|---|
| 2025.10.17 | ₩57,062 | ₩57,142 | ₩56,875 | ₩56,902 | -0.28% | 33.9만 |
|---|
| 2025.10.16 | ₩56,768 | ₩57,209 | ₩56,768 | ₩57,115 | +0.61% | 25.2만 |
|---|
| 2025.10.15 | ₩56,501 | ₩56,915 | ₩56,501 | ₩56,848 | +0.61% | 19.5만 |
|---|
| 2025.10.14 | ₩56,448 | ₩56,635 | ₩56,208 | ₩56,555 | +0.19% | 26만 |
|---|
| 2025.10.13 | ₩56,475 | ₩56,541 | ₩55,941 | ₩56,301 | -0.31% | 8.3만 |
|---|
| 2025.10.10 | ₩56,194 | ₩56,515 | ₩56,114 | ₩56,408 | +0.38% | 10.8만 |
|---|