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 | ₩52,983 | ₩53,036 | ₩52,863 | ₩53,036 | +0.10% | 13.5만 |
| 2026.10.08 | ₩52,703 | ₩53,076 | ₩52,689 | ₩53,023 | +0.61% | 69.4만 |
| 2026.10.07 | ₩53,023 | ₩53,143 | ₩52,769 | ₩52,983 | -0.08% | 49.3만 |
| 2026.10.06 | ₩53,050 | ₩53,343 | ₩53,050 | ₩53,236 | +0.35% | 21.2만 |
| 2026.10.05 | ₩52,703 | ₩53,130 | ₩52,689 | ₩53,076 | +0.71% | 39.3만 |
| 2026.10.02 | ₩53,196 | ₩53,276 | ₩52,983 | ₩53,130 | -0.13% | 13.3만 |
| 2026.10.01 | ₩53,050 | ₩53,050 | ₩52,783 | ₩52,916 | -0.25% | 20.5만 |
| 2026.09.30 | ₩53,343 | ₩53,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,076 |
| -0.50% |
| 41.5만 |
| 2026.09.29 | ₩53,090 | ₩53,370 | ₩52,969 | ₩53,196 | +0.20% | 58.7만 |
|---|
| 2026.09.28 | ₩53,397 | ₩53,397 | ₩53,010 | ₩53,223 | -0.32% | 11.7만 |
|---|
| 2026.09.25 | ₩53,570 | ₩53,663 | ₩53,383 | ₩53,530 | -0.07% | 10.6만 |
|---|
| 2026.09.24 | ₩53,330 | ₩53,583 | ₩53,250 | ₩53,357 | +0.05% | 11.5만 |
|---|
| 2026.09.23 | ₩54,077 | ₩54,077 | ₩53,357 | ₩53,517 | -1.04% | 24.6만 |
|---|
| 2026.09.22 | ₩54,478 | ₩54,478 | ₩53,904 | ₩54,171 | -0.56% | 16.3만 |
|---|
| 2026.09.21 | ₩54,024 | ₩54,384 | ₩54,024 | ₩54,184 | +0.30% | 14.5만 |
|---|
| 2026.09.18 | ₩53,997 | ₩54,171 | ₩53,797 | ₩54,091 | +0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩54,171 | ₩54,384 | ₩54,091 | ₩54,131 | -0.07% | 4.6만 |
|---|
| 2026.09.16 | ₩54,184 | ₩54,504 | ₩53,824 | ₩53,837 | -0.64% | 487.8만 |
|---|
| 2026.09.15 | ₩54,438 | ₩54,438 | ₩54,131 | ₩54,197 | -0.44% | 5.8만 |
|---|
| 2026.09.14 | ₩54,064 | ₩54,518 | ₩54,050 | ₩54,344 | +0.52% | 12.5만 |
|---|
| 2026.09.11 | ₩54,638 | ₩54,918 | ₩54,598 | ₩54,611 | -0.05% | 44.5만 |
|---|
| 2026.09.10 | ₩54,905 | ₩54,905 | ₩54,598 | ₩54,624 | -0.51% | 5.9만 |
|---|
| 2026.09.09 | ₩55,011 | ₩55,452 | ₩55,011 | ₩55,051 | +0.07% | 11.9만 |
|---|
| 2026.09.08 | ₩55,238 | ₩56,026 | ₩55,238 | ₩55,292 | +0.10% | 9.6만 |
|---|
| 2026.09.04 | ₩55,252 | ₩55,332 | ₩55,132 | ₩55,225 | -0.05% | 9.2만 |
|---|
| 2026.09.03 | ₩55,105 | ₩55,385 | ₩54,798 | ₩55,185 | +0.15% | 6.9만 |
|---|
| 2026.09.02 | ₩54,771 | ₩54,851 | ₩54,704 | ₩54,838 | +0.12% | 10.3만 |
|---|
| 2026.09.01 | ₩54,691 | ₩54,931 | ₩54,611 | ₩54,611 | -0.15% | 8.6만 |
|---|
| 2026.08.31 | ₩55,011 | ₩55,212 | ₩54,945 | ₩54,998 | -0.02% | 7.7만 |
|---|
| 2026.08.28 | ₩55,065 | ₩55,398 | ₩54,918 | ₩54,985 | -0.15% | 7.9만 |
|---|
| 2026.08.27 | ₩55,398 | ₩55,505 | ₩55,252 | ₩55,278 | -0.22% | 8.1만 |
|---|
| 2026.08.26 | ₩55,679 | ₩55,679 | ₩55,278 | ₩55,372 | -0.55% | 8.6만 |
|---|
| 2026.08.25 | ₩55,492 | ₩55,705 | ₩55,185 | ₩55,679 | +0.34% | 9.5만 |
|---|
| 2026.08.24 | ₩55,292 | ₩55,478 | ₩55,238 | ₩55,345 | +0.10% | 19.9만 |
|---|
| 2026.08.21 | ₩55,425 | ₩55,478 | ₩55,332 | ₩55,372 | -0.10% | 9.8만 |
|---|
| 2026.08.20 | ₩55,145 | ₩55,492 | ₩55,038 | ₩55,332 | +0.34% | 18.9만 |
|---|
| 2026.08.19 | ₩55,225 | ₩55,452 | ₩55,225 | ₩55,425 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩54,811 | ₩54,958 | ₩54,651 | ₩54,865 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩55,025 | ₩55,252 | ₩54,918 | ₩55,011 | -0.02% | 7.5만 |
|---|
| 2026.08.14 | ₩55,278 | ₩55,292 | ₩54,851 | ₩54,985 | -0.53% | 6.2만 |
|---|
| 2026.08.13 | ₩55,065 | ₩55,252 | ₩55,065 | ₩55,105 | +0.07% | 13.1만 |
|---|
| 2026.08.12 | ₩55,372 | ₩55,372 | ₩54,931 | ₩54,971 | -0.72% | 11.5만 |
|---|
| 2026.08.11 | ₩55,118 | ₩55,172 | ₩54,998 | ₩55,038 | -0.15% | 6.3만 |
|---|
| 2026.08.10 | ₩55,118 | ₩55,278 | ₩54,931 | ₩54,971 | -0.27% | 25.5만 |
|---|
| 2026.08.07 | ₩55,132 | ₩55,398 | ₩55,132 | ₩55,318 | +0.34% | 14.4만 |
|---|
| 2026.08.06 | ₩55,252 | ₩55,305 | ₩55,025 | ₩55,078 | -0.31% | 18.8만 |
|---|
| 2026.08.05 | ₩55,225 | ₩55,505 | ₩55,225 | ₩55,332 | +0.19% | 36.6만 |
|---|
| 2026.08.04 | ₩55,118 | ₩55,278 | ₩55,078 | ₩55,225 | +0.19% | 51.4만 |
|---|
| 2026.08.03 | ₩54,744 | ₩55,105 | ₩54,611 | ₩55,038 | +0.54% | 28.8만 |
|---|
| 2026.07.31 | ₩54,771 | ₩54,825 | ₩54,438 | ₩54,731 | -0.07% | 22만 |
|---|
| 2026.07.30 | ₩54,478 | ₩54,958 | ₩54,304 | ₩54,918 | +0.81% | 35.6만 |
|---|
| 2026.07.29 | ₩54,264 | ₩54,411 | ₩53,997 | ₩54,291 | +0.05% | 26.9만 |
|---|
| 2026.07.28 | ₩54,064 | ₩54,371 | ₩54,064 | ₩54,264 | +0.37% | 10.3만 |
|---|
| 2026.07.27 | ₩54,037 | ₩54,251 | ₩53,824 | ₩54,117 | +0.15% | 19.7만 |
|---|
| 2026.07.24 | ₩53,944 | ₩54,184 | ₩53,890 | ₩53,970 | +0.05% | 10.9만 |
|---|
| 2026.07.23 | ₩54,037 | ₩54,171 | ₩53,744 | ₩53,850 | -0.35% | 18.5만 |
|---|
| 2026.07.22 | ₩54,344 | ₩54,344 | ₩54,077 | ₩54,117 | -0.42% | 16.3만 |
|---|
| 2026.07.21 | ₩54,104 | ₩54,344 | ₩54,104 | ₩54,157 | +0.10% | 31만 |
|---|
| 2026.07.20 | ₩54,291 | ₩54,384 | ₩54,197 | ₩54,291 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩54,224 | ₩54,558 | ₩54,224 | ₩54,411 | +0.34% | 10.1만 |
|---|
| 2026.07.16 | ₩54,331 | ₩54,624 | ₩54,104 | ₩54,518 | +0.34% | 361.6만 |
|---|
| 2026.07.15 | ₩54,157 | ₩54,811 | ₩54,157 | ₩54,718 | +1.03% | 85.9만 |
|---|
| 2026.07.14 | ₩54,277 | ₩54,691 | ₩54,277 | ₩54,438 | +0.30% | 15.5만 |
|---|
| 2026.07.13 | ₩54,504 | ₩54,504 | ₩53,877 | ₩54,157 | -0.64% | 20.2만 |
|---|
| 2026.07.10 | ₩54,544 | ₩54,651 | ₩54,344 | ₩54,504 | -0.07% | 6.6만 |
|---|
| 2026.07.09 | ₩54,317 | ₩54,838 | ₩54,317 | ₩54,384 | +0.12% | 9.3만 |
|---|
| 2026.07.08 | ₩54,104 | ₩54,277 | ₩54,010 | ₩54,264 | +0.30% | 26.7만 |
|---|
| 2026.07.07 | ₩54,624 | ₩54,838 | ₩54,331 | ₩54,384 | -0.44% | 36.3만 |
|---|
| 2026.07.06 | ₩54,825 | ₩55,252 | ₩54,558 | ₩54,678 | -0.27% | 20.2만 |
|---|
| 2026.07.02 | ₩54,838 | ₩55,065 | ₩54,691 | ₩54,771 | -0.12% | 28.4만 |
|---|
| 2026.07.01 | ₩54,664 | ₩54,718 | ₩54,531 | ₩54,584 | -0.15% | 17.2만 |
|---|
| 2026.06.30 | ₩54,584 | ₩54,851 | ₩54,584 | ₩54,758 | +0.32% | 8.9만 |
|---|
| 2026.06.29 | ₩54,838 | ₩54,931 | ₩54,771 | ₩54,918 | +0.15% | 12.5만 |
|---|
| 2026.06.26 | ₩55,025 | ₩55,025 | ₩54,731 | ₩54,771 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩54,785 | ₩54,878 | ₩54,638 | ₩54,718 | -0.12% | 14.4만 |
|---|
| 2026.06.24 | ₩54,598 | ₩54,744 | ₩54,558 | ₩54,678 | +0.15% | 17.1만 |
|---|
| 2026.06.23 | ₩54,825 | ₩55,225 | ₩54,491 | ₩54,598 | -0.41% | 13만 |
|---|
| 2026.06.22 | ₩54,785 | ₩55,158 | ₩54,464 | ₩54,744 | -0.07% | 24.6만 |
|---|
| 2026.06.18 | ₩55,225 | ₩55,225 | ₩54,878 | ₩54,985 | -0.43% | 54.1만 |
|---|
| 2026.06.17 | ₩55,692 | ₩55,692 | ₩55,091 | ₩55,158 | -0.96% | 23.6만 |
|---|
| 2026.06.16 | ₩55,505 | ₩55,759 | ₩55,505 | ₩55,679 | +0.31% | 12.5만 |
|---|
| 2026.06.15 | ₩55,505 | ₩55,745 | ₩55,492 | ₩55,492 | -0.02% | 13.7만 |
|---|
| 2026.06.12 | ₩55,332 | ₩55,425 | ₩55,225 | ₩55,385 | +0.10% | 7.3만 |
|---|
| 2026.06.11 | ₩54,931 | ₩55,398 | ₩54,785 | ₩55,385 | +0.83% | 19.2만 |
|---|
| 2026.06.10 | ₩54,945 | ₩55,025 | ₩54,718 | ₩54,825 | -0.22% | 25만 |
|---|
| 2026.06.09 | ₩55,198 | ₩55,198 | ₩54,825 | ₩54,918 | -0.51% | 68.5만 |
|---|
| 2026.06.08 | ₩55,065 | ₩55,065 | ₩54,678 | ₩54,825 | -0.44% | 220.5만 |
|---|
| 2026.06.05 | ₩55,238 | ₩55,372 | ₩54,851 | ₩54,945 | -0.53% | 19.1만 |
|---|
| 2026.06.04 | ₩55,572 | ₩55,572 | ₩55,412 | ₩55,438 | -0.24% | 38.1만 |
|---|
| 2026.06.03 | ₩55,478 | ₩55,532 | ₩55,238 | ₩55,318 | -0.29% | 46.7만 |
|---|
| 2026.06.02 | ₩55,839 | ₩55,999 | ₩55,412 | ₩55,785 | -0.10% | 98.5만 |
|---|
| 2026.06.01 | ₩55,892 | ₩55,892 | ₩55,398 | ₩55,745 | -0.26% | 24.3만 |
|---|
| 2026.05.29 | ₩55,972 | ₩56,172 | ₩55,799 | ₩56,026 | +0.10% | 11.8만 |
|---|
| 2026.05.28 | ₩55,692 | ₩56,039 | ₩55,438 | ₩55,959 | +0.48% | 248.4만 |
|---|
| 2026.05.27 | ₩55,906 | ₩55,906 | ₩55,452 | ₩55,625 | -0.50% | 20.4만 |
|---|
| 2026.05.26 | ₩55,385 | ₩55,679 | ₩55,372 | ₩55,625 | +0.43% | 7.1만 |
|---|
| 2026.05.22 | ₩55,425 | ₩55,425 | ₩55,158 | ₩55,292 | -0.24% | 10.4만 |
|---|
| 2026.05.21 | ₩54,905 | ₩55,345 | ₩54,851 | ₩55,292 | +0.70% | 21.3만 |
|---|
| 2026.05.20 | ₩54,825 | ₩55,425 | ₩54,611 | ₩55,278 | +0.83% | 13.5만 |
|---|
| 2026.05.19 | ₩54,985 | ₩55,078 | ₩54,464 | ₩54,758 | -0.41% | 95.3만 |
|---|
| 2026.05.18 | ₩54,905 | ₩55,158 | ₩54,851 | ₩55,091 | +0.34% | 10.8만 |
|---|
| 2026.05.15 | ₩55,078 | ₩55,078 | ₩54,584 | ₩54,731 | -0.63% | 99.8만 |
|---|
| 2026.05.14 | ₩55,572 | ₩55,692 | ₩55,358 | ₩55,398 | -0.31% | 84.2만 |
|---|
| 2026.05.13 | ₩55,759 | ₩55,772 | ₩55,465 | ₩55,705 | -0.10% | 5.9만 |
|---|
| 2026.05.12 | ₩55,986 | ₩55,986 | ₩55,519 | ₩55,665 | -0.57% | 34.6만 |
|---|
| 2026.05.11 | ₩56,399 | ₩56,399 | ₩56,092 | ₩56,146 | -0.45% | 13.6만 |
|---|
| 2026.05.08 | ₩56,373 | ₩56,453 | ₩56,293 | ₩56,413 | +0.07% | 19.7만 |
|---|
| 2026.05.07 | ₩56,479 | ₩56,493 | ₩56,066 | ₩56,132 | -0.61% | 8.5만 |
|---|
| 2026.05.06 | ₩56,373 | ₩56,706 | ₩56,172 | ₩56,293 | -0.14% | 117만 |
|---|
| 2026.05.05 | ₩55,705 | ₩55,839 | ₩55,599 | ₩55,759 | +0.10% | 118.4만 |
|---|
| 2026.05.04 | ₩55,812 | ₩55,825 | ₩55,412 | ₩55,559 | -0.45% | 17.5만 |
|---|
| 2026.05.01 | ₩56,026 | ₩56,253 | ₩55,772 | ₩55,812 | -0.38% | 515.1만 |
|---|
| 2026.04.30 | ₩55,639 | ₩56,012 | ₩55,585 | ₩55,892 | +0.46% | 251.4만 |
|---|
| 2026.04.29 | ₩55,252 | ₩55,385 | ₩54,971 | ₩55,132 | -0.22% | 156.8만 |
|---|
| 2026.04.28 | ₩55,465 | ₩55,612 | ₩55,425 | ₩55,519 | +0.10% | 7.1만 |
|---|
| 2026.04.27 | ₩55,839 | ₩55,986 | ₩55,652 | ₩55,665 | -0.31% | 15.4만 |
|---|
| 2026.04.24 | ₩55,398 | ₩55,852 | ₩55,398 | ₩55,825 | +0.77% | 10.9만 |
|---|
| 2026.04.23 | ₩55,692 | ₩55,759 | ₩55,212 | ₩55,585 | -0.19% | 30만 |
|---|
| 2026.04.22 | ₩56,012 | ₩56,052 | ₩55,612 | ₩55,692 | -0.57% | 22.2만 |
|---|
| 2026.04.21 | ₩56,079 | ₩56,146 | ₩55,625 | ₩55,732 | -0.62% | 23만 |
|---|
| 2026.04.20 | ₩56,092 | ₩56,413 | ₩56,026 | ₩56,199 | +0.19% | 13.7만 |
|---|
| 2026.04.17 | ₩56,319 | ₩56,573 | ₩56,186 | ₩56,226 | -0.17% | 16.6만 |
|---|
| 2026.04.16 | ₩56,026 | ₩56,079 | ₩55,785 | ₩55,866 | -0.29% | 20.7만 |
|---|
| 2026.04.15 | ₩55,892 | ₩56,106 | ₩55,892 | ₩56,012 | +0.21% | 9.5만 |
|---|
| 2026.04.14 | ₩55,772 | ₩56,106 | ₩55,772 | ₩56,026 | +0.45% | 20.6만 |
|---|
| 2026.04.13 | ₩55,559 | ₩55,759 | ₩55,185 | ₩55,639 | +0.14% | 24.8만 |
|---|
| 2026.04.10 | ₩55,519 | ₩55,679 | ₩55,385 | ₩55,545 | +0.05% | 11.4만 |
|---|
| 2026.04.09 | ₩55,385 | ₩55,879 | ₩55,238 | ₩55,652 | +0.48% | 28.7만 |
|---|
| 2026.04.08 | ₩56,052 | ₩56,052 | ₩55,465 | ₩55,625 | -0.76% | 32.2만 |
|---|
| 2026.04.07 | ₩54,491 | ₩54,945 | ₩54,491 | ₩54,851 | +0.66% | 16.8만 |
|---|
| 2026.04.06 | ₩54,691 | ₩55,078 | ₩54,424 | ₩54,571 | -0.22% | 14.8만 |
|---|
| 2026.04.02 | ₩54,931 | ₩54,931 | ₩54,184 | ₩54,718 | -0.39% | 21.1만 |
|---|
| 2026.04.01 | ₩54,971 | ₩55,145 | ₩54,678 | ₩54,931 | -0.07% | 110.5만 |
|---|
| 2026.03.31 | ₩54,211 | ₩54,865 | ₩54,211 | ₩54,798 | +1.08% | 25.9만 |
|---|
| 2026.03.30 | ₩54,131 | ₩54,277 | ₩53,957 | ₩54,131 | 0.00% | 22.3만 |
|---|
| 2026.03.27 | ₩53,864 | ₩54,357 | ₩53,864 | ₩54,104 | +0.45% | 40.9만 |
|---|
| 2026.03.26 | ₩54,611 | ₩54,958 | ₩54,264 | ₩54,304 | -0.56% | 13.9만 |
|---|
| 2026.03.25 | ₩55,212 | ₩55,385 | ₩54,945 | ₩55,011 | -0.36% | 6.4만 |
|---|
| 2026.03.24 | ₩54,918 | ₩55,065 | ₩54,558 | ₩54,811 | -0.19% | 13.2만 |
|---|
| 2026.03.23 | ₩54,851 | ₩55,412 | ₩54,785 | ₩55,065 | +0.39% | 17.1만 |
|---|
| 2026.03.20 | ₩55,158 | ₩55,158 | ₩54,518 | ₩54,651 | -0.92% | 11.8만 |
|---|
| 2026.03.19 | ₩54,611 | ₩55,519 | ₩54,598 | ₩55,372 | +1.39% | 14.6만 |
|---|
| 2026.03.18 | ₩54,838 | ₩55,212 | ₩54,758 | ₩54,771 | -0.12% | 18.6만 |
|---|
| 2026.03.17 | ₩55,292 | ₩55,412 | ₩55,185 | ₩55,305 | +0.02% | 16.5만 |
|---|
| 2026.03.16 | ₩54,931 | ₩55,172 | ₩54,491 | ₩55,038 | +0.19% | 23만 |
|---|
| 2026.03.13 | ₩54,971 | ₩55,505 | ₩54,251 | ₩54,451 | -0.95% | 13.5만 |
|---|
| 2026.03.12 | ₩55,412 | ₩55,412 | ₩54,798 | ₩54,998 | -0.75% | 12.9만 |
|---|
| 2026.03.11 | ₩55,372 | ₩55,679 | ₩55,372 | ₩55,412 | +0.07% | 10.4만 |
|---|
| 2026.03.10 | ₩56,039 | ₩56,213 | ₩55,652 | ₩55,852 | -0.33% | 11.4만 |
|---|
| 2026.03.09 | ₩55,252 | ₩55,972 | ₩55,252 | ₩55,839 | +1.06% | 23.5만 |
|---|
| 2026.03.06 | ₩55,745 | ₩55,906 | ₩55,438 | ₩55,825 | +0.14% | 26.2만 |
|---|
| 2026.03.05 | ₩55,986 | ₩56,039 | ₩55,545 | ₩55,892 | -0.17% | 49.6만 |
|---|
| 2026.03.04 | ₩56,399 | ₩56,453 | ₩56,226 | ₩56,346 | -0.09% | 11.4만 |
|---|
| 2026.03.03 | ₩56,106 | ₩56,293 | ₩55,278 | ₩56,226 | +0.21% | 80.1만 |
|---|
| 2026.03.02 | ₩56,840 | ₩57,307 | ₩56,533 | ₩56,706 | -0.23% | 23.4만 |
|---|
| 2026.02.27 | ₩57,080 | ₩57,494 | ₩56,987 | ₩57,374 | +0.51% | 24.8만 |
|---|
| 2026.02.26 | ₩57,374 | ₩57,427 | ₩57,000 | ₩57,200 | -0.30% | 27.5만 |
|---|
| 2026.02.25 | ₩57,187 | ₩57,267 | ₩56,973 | ₩57,133 | -0.09% | 23만 |
|---|
| 2026.02.24 | ₩57,120 | ₩57,294 | ₩56,906 | ₩57,040 | -0.14% | 25.5만 |
|---|
| 2026.02.23 | ₩57,093 | ₩57,253 | ₩57,067 | ₩57,147 | +0.09% | 19.9만 |
|---|
| 2026.02.20 | ₩56,960 | ₩57,107 | ₩56,866 | ₩57,080 | +0.21% | 136.3만 |
|---|
| 2026.02.19 | ₩56,506 | ₩56,987 | ₩56,506 | ₩56,947 | +0.78% | 152.6만 |
|---|
| 2026.02.18 | ₩57,133 | ₩57,187 | ₩56,906 | ₩56,947 | -0.33% | 15.6만 |
|---|
| 2026.02.17 | ₩57,387 | ₩57,520 | ₩57,053 | ₩57,347 | -0.07% | 34.2만 |
|---|
| 2026.02.13 | ₩57,320 | ₩57,547 | ₩57,187 | ₩57,307 | -0.02% | 13.5만 |
|---|
| 2026.02.12 | ₩57,294 | ₩57,387 | ₩57,080 | ₩57,227 | -0.12% | 19.8만 |
|---|
| 2026.02.11 | ₩57,040 | ₩57,307 | ₩57,027 | ₩57,200 | +0.28% | 44.7만 |
|---|
| 2026.02.10 | ₩57,240 | ₩57,347 | ₩57,053 | ₩57,107 | -0.23% | 24.3만 |
|---|
| 2026.02.09 | ₩56,720 | ₩57,040 | ₩56,666 | ₩56,987 | +0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩56,453 | ₩56,600 | ₩56,439 | ₩56,533 | +0.14% | 13.6만 |
|---|
| 2026.02.05 | ₩56,653 | ₩56,666 | ₩56,266 | ₩56,293 | -0.64% | 15.1만 |
|---|
| 2026.02.04 | ₩56,706 | ₩56,706 | ₩56,293 | ₩56,413 | -0.52% | 23만 |
|---|
| 2026.02.03 | ₩56,386 | ₩56,586 | ₩56,333 | ₩56,560 | +0.31% | 80만 |
|---|
| 2026.02.02 | ₩56,586 | ₩56,586 | ₩56,239 | ₩56,346 | -0.42% | 21만 |
|---|
| 2026.01.30 | ₩57,013 | ₩57,027 | ₩56,600 | ₩56,600 | -0.73% | 19만 |
|---|
| 2026.01.29 | ₩57,120 | ₩57,280 | ₩56,880 | ₩57,173 | +0.09% | 49.4만 |
|---|
| 2026.01.28 | ₩57,107 | ₩57,280 | ₩56,746 | ₩57,027 | -0.14% | 46.7만 |
|---|
| 2026.01.27 | ₩56,866 | ₩57,360 | ₩56,733 | ₩57,267 | +0.70% | 24.3만 |
|---|
| 2026.01.26 | ₩56,506 | ₩56,760 | ₩56,439 | ₩56,600 | +0.17% | 46.5만 |
|---|
| 2026.01.23 | ₩55,839 | ₩56,253 | ₩55,732 | ₩56,239 | +0.72% | 76만 |
|---|
| 2026.01.22 | ₩55,679 | ₩55,946 | ₩55,639 | ₩55,866 | +0.34% | 18만 |
|---|
| 2026.01.21 | ₩55,719 | ₩55,785 | ₩55,519 | ₩55,559 | -0.29% | 39.8만 |
|---|
| 2026.01.20 | ₩55,585 | ₩55,705 | ₩55,425 | ₩55,572 | -0.02% | 27.2만 |
|---|
| 2026.01.16 | ₩55,639 | ₩55,639 | ₩55,318 | ₩55,398 | -0.43% | 38.5만 |
|---|
| 2026.01.15 | ₩55,559 | ₩55,572 | ₩55,358 | ₩55,412 | -0.26% | 16.9만 |
|---|
| 2026.01.14 | ₩55,532 | ₩55,719 | ₩55,425 | ₩55,585 | +0.10% | 69.8만 |
|---|
| 2026.01.13 | ₩55,679 | ₩55,705 | ₩55,412 | ₩55,438 | -0.43% | 15.2만 |
|---|
| 2026.01.12 | ₩55,665 | ₩55,745 | ₩55,599 | ₩55,639 | -0.05% | 31.3만 |
|---|
| 2026.01.09 | ₩55,572 | ₩55,572 | ₩55,318 | ₩55,452 | -0.22% | 40.9만 |
|---|
| 2026.01.08 | ₩55,652 | ₩55,652 | ₩55,425 | ₩55,478 | -0.31% | 13.6만 |
|---|
| 2026.01.07 | ₩55,799 | ₩55,799 | ₩55,572 | ₩55,652 | -0.26% | 42만 |
|---|
| 2026.01.06 | ₩55,772 | ₩55,772 | ₩55,452 | ₩55,639 | -0.24% | 20.7만 |
|---|
| 2026.01.05 | ₩55,585 | ₩55,785 | ₩55,398 | ₩55,692 | +0.19% | 41.6만 |
|---|
| 2026.01.02 | ₩55,559 | ₩55,705 | ₩55,425 | ₩55,519 | -0.07% | 15.6만 |
|---|
| 2025.12.31 | ₩55,585 | ₩55,719 | ₩55,532 | ₩55,599 | +0.02% | 24.1만 |
|---|
| 2025.12.30 | ₩56,012 | ₩56,012 | ₩55,679 | ₩55,745 | -0.48% | 13.3만 |
|---|
| 2025.12.29 | ₩55,999 | ₩56,039 | ₩55,745 | ₩55,906 | -0.17% | 17.5만 |
|---|
| 2025.12.26 | ₩56,079 | ₩56,319 | ₩55,732 | ₩55,879 | -0.36% | 12.7만 |
|---|
| 2025.12.24 | ₩55,959 | ₩56,386 | ₩55,532 | ₩55,825 | -0.24% | 20.1만 |
|---|
| 2025.12.23 | ₩55,519 | ₩55,852 | ₩55,198 | ₩55,799 | +0.50% | 24.2만 |
|---|
| 2025.12.22 | ₩55,332 | ₩55,639 | ₩55,332 | ₩55,438 | +0.19% | 17.6만 |
|---|
| 2025.12.19 | ₩55,465 | ₩55,812 | ₩55,158 | ₩55,212 | -0.46% | 9만 |
|---|
| 2025.12.18 | ₩56,319 | ₩56,413 | ₩56,132 | ₩56,293 | -0.05% | 16.3만 |
|---|
| 2025.12.17 | ₩56,306 | ₩56,519 | ₩56,226 | ₩56,253 | -0.09% | 13.1만 |
|---|
| 2025.12.16 | ₩56,439 | ₩56,600 | ₩56,293 | ₩56,426 | -0.02% | 22만 |
|---|
| 2025.12.15 | ₩56,253 | ₩56,506 | ₩56,239 | ₩56,373 | +0.21% | 18.7만 |
|---|
| 2025.12.12 | ₩56,199 | ₩56,426 | ₩56,146 | ₩56,253 | +0.09% | 17.5만 |
|---|
| 2025.12.11 | ₩56,293 | ₩56,586 | ₩56,293 | ₩56,346 | +0.09% | 54.1만 |
|---|
| 2025.12.10 | ₩55,665 | ₩56,239 | ₩55,665 | ₩56,186 | +0.94% | 7.4만 |
|---|
| 2025.12.09 | ₩55,906 | ₩55,946 | ₩55,732 | ₩55,812 | -0.17% | 18만 |
|---|
| 2025.12.08 | ₩56,079 | ₩56,119 | ₩55,745 | ₩55,892 | -0.33% | 6.6만 |
|---|
| 2025.12.05 | ₩56,239 | ₩56,333 | ₩56,052 | ₩56,106 | -0.24% | 8.8만 |
|---|
| 2025.12.04 | ₩56,266 | ₩56,413 | ₩56,119 | ₩56,186 | -0.14% | 7.8만 |
|---|
| 2025.12.03 | ₩56,253 | ₩56,453 | ₩56,052 | ₩56,319 | +0.12% | 15.1만 |
|---|
| 2025.12.02 | ₩55,919 | ₩56,172 | ₩55,866 | ₩56,159 | +0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩56,066 | ₩56,266 | ₩55,959 | ₩55,999 | -0.12% | 38.3만 |
|---|
| 2025.11.28 | ₩56,333 | ₩56,386 | ₩56,146 | ₩56,186 | -0.26% | 15.8만 |
|---|
| 2025.11.26 | ₩56,159 | ₩56,319 | ₩55,879 | ₩56,226 | +0.12% | 12.9만 |
|---|
| 2025.11.25 | ₩55,906 | ₩56,159 | ₩55,799 | ₩56,066 | +0.29% | 54.9만 |
|---|
| 2025.11.24 | ₩55,825 | ₩55,986 | ₩55,665 | ₩55,759 | -0.12% | 49.7만 |
|---|
| 2025.11.21 | ₩55,639 | ₩55,759 | ₩55,545 | ₩55,732 | +0.17% | 7.7만 |
|---|
| 2025.11.20 | ₩55,625 | ₩55,999 | ₩55,545 | ₩55,545 | -0.14% | 12.6만 |
|---|
| 2025.11.19 | ₩56,079 | ₩56,333 | ₩55,478 | ₩55,599 | -0.86% | 17만 |
|---|
| 2025.11.18 | ₩56,239 | ₩56,466 | ₩55,932 | ₩55,986 | -0.45% | 28.8만 |
|---|
| 2025.11.17 | ₩56,293 | ₩56,293 | ₩56,012 | ₩56,106 | -0.33% | 13.5만 |
|---|
| 2025.11.14 | ₩56,266 | ₩56,359 | ₩56,186 | ₩56,293 | +0.05% | 7.2만 |
|---|
| 2025.11.13 | ₩56,239 | ₩56,600 | ₩56,239 | ₩56,439 | +0.36% | 9.2만 |
|---|
| 2025.11.12 | ₩56,426 | ₩56,519 | ₩56,266 | ₩56,466 | +0.07% | 19만 |
|---|
| 2025.11.11 | ₩56,373 | ₩56,560 | ₩56,373 | ₩56,413 | +0.07% | 8.6만 |
|---|
| 2025.11.10 | ₩56,319 | ₩56,560 | ₩56,079 | ₩56,253 | -0.12% | 18.8만 |
|---|
| 2025.11.07 | ₩56,319 | ₩56,359 | ₩56,159 | ₩56,226 | -0.17% | 27.7만 |
|---|
| 2025.11.06 | ₩56,399 | ₩56,399 | ₩55,906 | ₩56,186 | -0.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,106 | ₩56,106 | ₩55,785 | ₩55,919 | -0.33% | 10.8만 |
|---|
| 2025.11.04 | ₩56,186 | ₩56,213 | ₩55,866 | ₩55,946 | -0.43% | 18.8만 |
|---|
| 2025.11.03 | ₩56,333 | ₩56,359 | ₩55,972 | ₩56,119 | -0.38% | 99.8만 |
|---|
| 2025.10.31 | ₩56,573 | ₩56,573 | ₩56,213 | ₩56,279 | -0.52% | 12.9만 |
|---|
| 2025.10.30 | ₩56,653 | ₩56,653 | ₩56,293 | ₩56,479 | -0.31% | 11.3만 |
|---|
| 2025.10.29 | ₩57,053 | ₩57,093 | ₩56,453 | ₩56,653 | -0.70% | 23.5만 |
|---|
| 2025.10.28 | ₩56,973 | ₩56,987 | ₩56,800 | ₩56,933 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩56,800 | ₩56,906 | ₩56,733 | ₩56,853 | +0.09% | 9.5만 |
|---|
| 2025.10.24 | ₩56,947 | ₩56,947 | ₩56,613 | ₩56,733 | -0.37% | 12만 |
|---|
| 2025.10.23 | ₩56,920 | ₩56,920 | ₩56,666 | ₩56,733 | -0.33% | 18.8만 |
|---|
| 2025.10.22 | ₩56,706 | ₩56,920 | ₩56,706 | ₩56,880 | +0.31% | 11.3만 |
|---|
| 2025.10.21 | ₩56,987 | ₩56,987 | ₩56,746 | ₩56,760 | -0.40% | 21.8만 |
|---|
| 2025.10.20 | ₩56,987 | ₩57,027 | ₩56,853 | ₩56,880 | -0.19% | 8.8만 |
|---|
| 2025.10.17 | ₩57,053 | ₩57,133 | ₩56,866 | ₩56,893 | -0.28% | 33.9만 |
|---|
| 2025.10.16 | ₩56,760 | ₩57,200 | ₩56,760 | ₩57,107 | +0.61% | 25.2만 |
|---|
| 2025.10.15 | ₩56,493 | ₩56,906 | ₩56,493 | ₩56,840 | +0.61% | 19.5만 |
|---|
| 2025.10.14 | ₩56,439 | ₩56,626 | ₩56,199 | ₩56,546 | +0.19% | 26만 |
|---|
| 2025.10.13 | ₩56,466 | ₩56,533 | ₩55,932 | ₩56,293 | -0.31% | 8.3만 |
|---|
| 2025.10.10 | ₩56,186 | ₩56,506 | ₩56,106 | ₩56,399 | +0.38% | 10.8만 |
|---|