시장 데이터를 불러오는 중
전체 종목
iShares 0-1 Year Treasury Bond ETF 과거 주가
iShares 0-1 Year Treasury Bond ETF · SHV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 0-1 Year Treasury Bond ETF · SHV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,727 | ₩147,727 | ₩147,714 | ₩147,727 | 0.00% | 247.9만 |
| 2026.10.08 | ₩147,673 | ₩147,673 | ₩147,660 | ₩147,673 | 0.00% | 326.8만 |
| 2026.10.07 | ₩147,633 | ₩147,660 | ₩147,633 | ₩147,660 | +0.02% | 349.7만 |
| 2026.10.06 | ₩147,620 | ₩147,646 | ₩147,620 | ₩147,620 | 0.00% | 298.7만 |
| 2026.10.05 | ₩147,606 | ₩147,620 | ₩147,606 | ₩147,620 | +0.01% | 417.9만 |
| 2026.10.02 | ₩147,606 | ₩147,620 | ₩147,593 | ₩147,593 | -0.01% | 477만 |
| 2026.10.01 | ₩147,553 | ₩147,566 | ₩147,311 | ₩147,566 | +0.01% | 606.7만 |
| 2026.09.30 | ₩147,901 | ₩147,928 | ₩147,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,928 |
| +0.02% |
| 751만 |
| 2026.09.29 | ₩147,874 | ₩147,915 | ₩147,874 | ₩147,915 | +0.03% | 2076.6만 |
|---|
| 2026.09.28 | ₩147,861 | ₩147,874 | ₩147,861 | ₩147,874 | +0.01% | 282만 |
|---|
| 2026.09.25 | ₩147,848 | ₩147,861 | ₩147,848 | ₩147,861 | +0.01% | 282.4만 |
|---|
| 2026.09.24 | ₩147,807 | ₩147,821 | ₩147,807 | ₩147,807 | 0.00% | 273.7만 |
|---|
| 2026.09.23 | ₩147,821 | ₩147,821 | ₩147,794 | ₩147,794 | -0.02% | 236.4만 |
|---|
| 2026.09.22 | ₩147,807 | ₩147,821 | ₩147,794 | ₩147,807 | 0.00% | 231만 |
|---|
| 2026.09.21 | ₩147,794 | ₩147,807 | ₩147,781 | ₩147,794 | 0.00% | 201.8만 |
|---|
| 2026.09.18 | ₩147,781 | ₩147,794 | ₩147,781 | ₩147,781 | 0.00% | 262.5만 |
|---|
| 2026.09.17 | ₩147,740 | ₩147,740 | ₩147,727 | ₩147,740 | 0.00% | 246.7만 |
|---|
| 2026.09.16 | ₩147,740 | ₩147,740 | ₩147,714 | ₩147,714 | -0.02% | 251.4만 |
|---|
| 2026.09.15 | ₩147,727 | ₩147,727 | ₩147,700 | ₩147,727 | 0.00% | 393.1만 |
|---|
| 2026.09.14 | ₩147,700 | ₩147,714 | ₩147,700 | ₩147,714 | +0.01% | 209.5만 |
|---|
| 2026.09.11 | ₩147,700 | ₩147,714 | ₩147,687 | ₩147,700 | 0.00% | 193.6만 |
|---|
| 2026.09.10 | ₩147,687 | ₩147,687 | ₩147,660 | ₩147,660 | -0.02% | 513.9만 |
|---|
| 2026.09.09 | ₩147,687 | ₩147,687 | ₩147,673 | ₩147,687 | 0.00% | 159.3만 |
|---|
| 2026.09.08 | ₩147,673 | ₩147,673 | ₩147,660 | ₩147,673 | 0.00% | 170.7만 |
|---|
| 2026.09.04 | ₩147,660 | ₩147,673 | ₩147,646 | ₩147,673 | +0.01% | 238.4만 |
|---|
| 2026.09.03 | ₩147,593 | ₩147,620 | ₩147,593 | ₩147,606 | +0.01% | 470.1만 |
|---|
| 2026.09.02 | ₩147,593 | ₩147,593 | ₩147,566 | ₩147,579 | -0.01% | 438.5만 |
|---|
| 2026.09.01 | ₩147,579 | ₩147,579 | ₩147,553 | ₩147,566 | -0.01% | 415.4만 |
|---|
| 2026.08.31 | ₩147,995 | ₩148,009 | ₩147,995 | ₩147,995 | 0.00% | 346.8만 |
|---|
| 2026.08.28 | ₩148,009 | ₩148,022 | ₩147,982 | ₩147,982 | -0.02% | 321.4만 |
|---|
| 2026.08.27 | ₩147,982 | ₩147,982 | ₩147,968 | ₩147,968 | -0.01% | 217만 |
|---|
| 2026.08.26 | ₩147,955 | ₩147,968 | ₩147,955 | ₩147,968 | +0.01% | 193.5만 |
|---|
| 2026.08.25 | ₩147,941 | ₩147,955 | ₩147,941 | ₩147,955 | +0.01% | 193.2만 |
|---|
| 2026.08.24 | ₩147,915 | ₩147,941 | ₩147,915 | ₩147,928 | +0.01% | 216.6만 |
|---|
| 2026.08.21 | ₩147,928 | ₩147,928 | ₩147,915 | ₩147,915 | -0.01% | 181.9만 |
|---|
| 2026.08.20 | ₩147,888 | ₩147,888 | ₩147,861 | ₩147,874 | -0.01% | 158만 |
|---|
| 2026.08.19 | ₩147,861 | ₩147,861 | ₩147,848 | ₩147,861 | 0.00% | 228.9만 |
|---|
| 2026.08.18 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,848 | +0.01% | 351.3만 |
|---|
| 2026.08.17 | ₩147,834 | ₩147,834 | ₩147,821 | ₩147,821 | -0.01% | 205.7만 |
|---|
| 2026.08.14 | ₩147,821 | ₩147,821 | ₩147,807 | ₩147,821 | 0.00% | 227.9만 |
|---|
| 2026.08.13 | ₩147,781 | ₩147,781 | ₩147,754 | ₩147,781 | 0.00% | 301.8만 |
|---|
| 2026.08.12 | ₩147,754 | ₩147,754 | ₩147,740 | ₩147,754 | 0.00% | 161.2만 |
|---|
| 2026.08.11 | ₩147,727 | ₩147,727 | ₩147,714 | ₩147,727 | 0.00% | 230.3만 |
|---|
| 2026.08.10 | ₩147,727 | ₩147,727 | ₩147,700 | ₩147,714 | -0.01% | 185만 |
|---|
| 2026.08.07 | ₩147,700 | ₩147,714 | ₩147,687 | ₩147,700 | 0.00% | 353.6만 |
|---|
| 2026.08.06 | ₩147,646 | ₩147,660 | ₩147,646 | ₩147,646 | 0.00% | 155.9만 |
|---|
| 2026.08.05 | ₩147,620 | ₩147,633 | ₩147,620 | ₩147,633 | +0.01% | 322.3만 |
|---|
| 2026.08.04 | ₩147,606 | ₩147,620 | ₩147,606 | ₩147,620 | +0.01% | 316.3만 |
|---|
| 2026.08.03 | ₩147,606 | ₩147,606 | ₩147,593 | ₩147,606 | 0.00% | 471.9만 |
|---|
| 2026.07.31 | ₩148,035 | ₩148,035 | ₩148,022 | ₩148,035 | 0.00% | 331만 |
|---|
| 2026.07.30 | ₩147,982 | ₩148,009 | ₩147,982 | ₩147,995 | +0.01% | 387.5만 |
|---|
| 2026.07.29 | ₩147,941 | ₩147,982 | ₩147,928 | ₩147,982 | +0.03% | 288.1만 |
|---|
| 2026.07.28 | ₩147,915 | ₩147,941 | ₩147,915 | ₩147,941 | +0.02% | 277.7만 |
|---|
| 2026.07.27 | ₩147,915 | ₩147,915 | ₩147,901 | ₩147,901 | -0.01% | 280.1만 |
|---|
| 2026.07.24 | ₩147,888 | ₩147,901 | ₩147,888 | ₩147,888 | 0.00% | 186.3만 |
|---|
| 2026.07.23 | ₩147,861 | ₩147,861 | ₩147,834 | ₩147,848 | -0.01% | 215.4만 |
|---|
| 2026.07.22 | ₩147,848 | ₩147,861 | ₩147,848 | ₩147,861 | +0.01% | 280.8만 |
|---|
| 2026.07.21 | ₩147,848 | ₩147,861 | ₩147,834 | ₩147,834 | -0.01% | 292.6만 |
|---|
| 2026.07.20 | ₩147,848 | ₩147,848 | ₩147,834 | ₩147,848 | 0.00% | 231.5만 |
|---|
| 2026.07.17 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,834 | 0.00% | 299.4만 |
|---|
| 2026.07.16 | ₩147,781 | ₩147,794 | ₩147,781 | ₩147,781 | 0.00% | 150.6만 |
|---|
| 2026.07.15 | ₩147,767 | ₩147,781 | ₩147,767 | ₩147,781 | +0.01% | 187.2만 |
|---|
| 2026.07.14 | ₩147,740 | ₩147,767 | ₩147,740 | ₩147,754 | +0.01% | 204.9만 |
|---|
| 2026.07.13 | ₩147,714 | ₩147,727 | ₩147,714 | ₩147,714 | 0.00% | 178.1만 |
|---|
| 2026.07.10 | ₩147,714 | ₩147,727 | ₩147,714 | ₩147,727 | +0.01% | 233.6만 |
|---|
| 2026.07.09 | ₩147,660 | ₩147,687 | ₩147,660 | ₩147,687 | +0.02% | 195.5만 |
|---|
| 2026.07.08 | ₩147,646 | ₩147,660 | ₩147,646 | ₩147,660 | +0.01% | 209.8만 |
|---|
| 2026.07.07 | ₩147,660 | ₩147,660 | ₩147,633 | ₩147,633 | -0.02% | 227.5만 |
|---|
| 2026.07.06 | ₩147,633 | ₩147,646 | ₩147,633 | ₩147,646 | +0.01% | 202.3만 |
|---|
| 2026.07.02 | ₩147,606 | ₩147,633 | ₩147,606 | ₩147,620 | +0.01% | 313.2만 |
|---|
| 2026.07.01 | ₩147,553 | ₩147,553 | ₩147,539 | ₩147,553 | 0.00% | 461.5만 |
|---|
| 2026.06.30 | ₩147,955 | ₩147,968 | ₩147,955 | ₩147,968 | +0.01% | 410.3만 |
|---|
| 2026.06.29 | ₩147,941 | ₩147,955 | ₩147,941 | ₩147,955 | +0.01% | 288.6만 |
|---|
| 2026.06.26 | ₩147,928 | ₩147,941 | ₩147,928 | ₩147,941 | +0.01% | 288.4만 |
|---|
| 2026.06.25 | ₩147,874 | ₩147,901 | ₩147,874 | ₩147,901 | +0.02% | 295.2만 |
|---|
| 2026.06.24 | ₩147,861 | ₩147,874 | ₩147,861 | ₩147,874 | +0.01% | 195.8만 |
|---|
| 2026.06.23 | ₩147,848 | ₩147,861 | ₩147,848 | ₩147,861 | +0.01% | 222.6만 |
|---|
| 2026.06.22 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,834 | 0.00% | 225.1만 |
|---|
| 2026.06.18 | ₩147,821 | ₩147,848 | ₩147,821 | ₩147,848 | +0.02% | 215.6만 |
|---|
| 2026.06.17 | ₩147,794 | ₩147,821 | ₩147,767 | ₩147,767 | -0.02% | 339.9만 |
|---|
| 2026.06.16 | ₩147,781 | ₩147,807 | ₩147,781 | ₩147,807 | +0.02% | 192.3만 |
|---|
| 2026.06.15 | ₩147,781 | ₩147,781 | ₩147,767 | ₩147,781 | 0.00% | 321.6만 |
|---|
| 2026.06.12 | ₩147,754 | ₩147,767 | ₩147,754 | ₩147,767 | +0.01% | 202만 |
|---|
| 2026.06.11 | ₩147,714 | ₩147,727 | ₩147,700 | ₩147,727 | +0.01% | 358.4만 |
|---|
| 2026.06.10 | ₩147,687 | ₩147,700 | ₩147,687 | ₩147,700 | +0.01% | 293.5만 |
|---|
| 2026.06.09 | ₩147,673 | ₩147,687 | ₩147,673 | ₩147,687 | +0.01% | 332.4만 |
|---|
| 2026.06.08 | ₩147,660 | ₩147,673 | ₩147,660 | ₩147,673 | +0.01% | 226.4만 |
|---|
| 2026.06.05 | ₩147,673 | ₩147,673 | ₩147,646 | ₩147,660 | -0.01% | 358.1만 |
|---|
| 2026.06.04 | ₩147,633 | ₩147,633 | ₩147,620 | ₩147,620 | -0.01% | 205.5만 |
|---|
| 2026.06.03 | ₩147,606 | ₩147,620 | ₩147,606 | ₩147,606 | 0.00% | 207.5만 |
|---|
| 2026.06.02 | ₩147,593 | ₩147,606 | ₩147,579 | ₩147,606 | +0.01% | 239만 |
|---|
| 2026.06.01 | ₩147,593 | ₩147,593 | ₩147,566 | ₩147,579 | -0.01% | 312.5만 |
|---|
| 2026.05.29 | ₩147,995 | ₩148,009 | ₩147,995 | ₩148,009 | +0.01% | 322.6만 |
|---|
| 2026.05.28 | ₩147,955 | ₩147,982 | ₩147,955 | ₩147,968 | +0.01% | 228.5만 |
|---|
| 2026.05.27 | ₩147,955 | ₩147,968 | ₩147,941 | ₩147,955 | 0.00% | 147.8만 |
|---|
| 2026.05.26 | ₩147,928 | ₩147,941 | ₩147,928 | ₩147,928 | 0.00% | 188.7만 |
|---|
| 2026.05.22 | ₩147,941 | ₩147,941 | ₩147,915 | ₩147,915 | -0.02% | 178.1만 |
|---|
| 2026.05.21 | ₩147,874 | ₩147,888 | ₩147,874 | ₩147,888 | +0.01% | 195.5만 |
|---|
| 2026.05.20 | ₩147,861 | ₩147,874 | ₩147,861 | ₩147,874 | +0.01% | 238.4만 |
|---|
| 2026.05.19 | ₩147,848 | ₩147,861 | ₩147,834 | ₩147,848 | 0.00% | 279만 |
|---|
| 2026.05.18 | ₩147,821 | ₩147,834 | ₩147,821 | ₩147,834 | +0.01% | 273.4만 |
|---|
| 2026.05.15 | ₩147,807 | ₩147,821 | ₩147,807 | ₩147,821 | +0.01% | 204.5만 |
|---|
| 2026.05.14 | ₩147,767 | ₩147,781 | ₩147,767 | ₩147,767 | 0.00% | 238.3만 |
|---|
| 2026.05.13 | ₩147,754 | ₩147,767 | ₩147,754 | ₩147,754 | 0.00% | 356.2만 |
|---|
| 2026.05.12 | ₩147,754 | ₩147,754 | ₩147,740 | ₩147,754 | 0.00% | 151.6만 |
|---|
| 2026.05.11 | ₩147,740 | ₩147,740 | ₩147,727 | ₩147,740 | 0.00% | 190.3만 |
|---|
| 2026.05.08 | ₩147,727 | ₩147,740 | ₩147,714 | ₩147,740 | +0.01% | 174만 |
|---|
| 2026.05.07 | ₩147,687 | ₩147,687 | ₩147,673 | ₩147,687 | 0.00% | 227만 |
|---|
| 2026.05.06 | ₩147,660 | ₩147,673 | ₩147,660 | ₩147,673 | +0.01% | 229.6만 |
|---|
| 2026.05.05 | ₩147,646 | ₩147,660 | ₩147,646 | ₩147,646 | 0.00% | 306.4만 |
|---|
| 2026.05.04 | ₩147,646 | ₩147,646 | ₩147,633 | ₩147,646 | 0.00% | 238.2만 |
|---|
| 2026.05.01 | ₩147,633 | ₩147,633 | ₩147,620 | ₩147,620 | -0.01% | 343.8만 |
|---|
| 2026.04.30 | ₩148,009 | ₩148,022 | ₩148,009 | ₩148,022 | +0.01% | 342.6만 |
|---|
| 2026.04.29 | ₩148,009 | ₩148,009 | ₩147,995 | ₩147,995 | -0.01% | 201.2만 |
|---|
| 2026.04.28 | ₩147,982 | ₩147,995 | ₩147,982 | ₩147,995 | +0.01% | 137.1만 |
|---|
| 2026.04.27 | ₩147,968 | ₩147,995 | ₩147,968 | ₩147,982 | +0.01% | 168.7만 |
|---|
| 2026.04.24 | ₩147,968 | ₩147,982 | ₩147,955 | ₩147,968 | 0.00% | 357.7만 |
|---|
| 2026.04.23 | ₩147,915 | ₩147,928 | ₩147,915 | ₩147,928 | +0.01% | 263.5만 |
|---|
| 2026.04.22 | ₩147,915 | ₩147,915 | ₩147,901 | ₩147,915 | 0.00% | 141.3만 |
|---|
| 2026.04.21 | ₩147,901 | ₩147,901 | ₩147,888 | ₩147,888 | -0.01% | 268.5만 |
|---|
| 2026.04.20 | ₩147,874 | ₩147,888 | ₩147,874 | ₩147,874 | 0.00% | 260.4만 |
|---|
| 2026.04.17 | ₩147,861 | ₩147,874 | ₩147,861 | ₩147,874 | +0.01% | 280.4만 |
|---|
| 2026.04.16 | ₩147,807 | ₩147,821 | ₩147,807 | ₩147,807 | 0.00% | 203.1만 |
|---|
| 2026.04.15 | ₩147,794 | ₩147,807 | ₩147,794 | ₩147,794 | 0.00% | 340.9만 |
|---|
| 2026.04.14 | ₩147,781 | ₩147,794 | ₩147,781 | ₩147,794 | +0.01% | 348.6만 |
|---|
| 2026.04.13 | ₩147,767 | ₩147,781 | ₩147,767 | ₩147,767 | 0.00% | 380.1만 |
|---|
| 2026.04.10 | ₩147,767 | ₩147,781 | ₩147,754 | ₩147,767 | 0.00% | 263.6만 |
|---|
| 2026.04.09 | ₩147,714 | ₩147,740 | ₩147,714 | ₩147,727 | +0.01% | 314.6만 |
|---|
| 2026.04.08 | ₩147,700 | ₩147,714 | ₩147,700 | ₩147,700 | 0.00% | 510.1만 |
|---|
| 2026.04.07 | ₩147,687 | ₩147,700 | ₩147,673 | ₩147,687 | 0.00% | 179.7만 |
|---|
| 2026.04.06 | ₩147,673 | ₩147,673 | ₩147,660 | ₩147,673 | 0.00% | 314.3만 |
|---|
| 2026.04.02 | ₩147,646 | ₩147,673 | ₩147,646 | ₩147,660 | +0.01% | 392.5만 |
|---|
| 2026.04.01 | ₩147,620 | ₩147,620 | ₩147,606 | ₩147,606 | -0.01% | 569.5만 |
|---|
| 2026.03.31 | ₩148,009 | ₩148,022 | ₩148,009 | ₩148,022 | +0.01% | 730.5만 |
|---|
| 2026.03.30 | ₩147,995 | ₩148,009 | ₩147,995 | ₩148,009 | +0.01% | 332만 |
|---|
| 2026.03.27 | ₩147,968 | ₩147,982 | ₩147,968 | ₩147,982 | +0.01% | 268.2만 |
|---|
| 2026.03.26 | ₩147,941 | ₩147,941 | ₩147,928 | ₩147,928 | -0.01% | 252.7만 |
|---|
| 2026.03.25 | ₩147,928 | ₩147,928 | ₩147,915 | ₩147,928 | 0.00% | 171.3만 |
|---|
| 2026.03.24 | ₩147,901 | ₩147,915 | ₩147,901 | ₩147,915 | +0.01% | 195.6만 |
|---|
| 2026.03.23 | ₩147,874 | ₩147,901 | ₩147,874 | ₩147,901 | +0.02% | 487만 |
|---|
| 2026.03.20 | ₩147,874 | ₩147,888 | ₩147,874 | ₩147,874 | 0.00% | 483.3만 |
|---|
| 2026.03.19 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,834 | 0.00% | 249.8만 |
|---|
| 2026.03.18 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,834 | 0.00% | 133.7만 |
|---|
| 2026.03.17 | ₩147,834 | ₩147,834 | ₩147,821 | ₩147,834 | 0.00% | 249.7만 |
|---|
| 2026.03.16 | ₩147,807 | ₩147,821 | ₩147,807 | ₩147,821 | +0.01% | 217.9만 |
|---|
| 2026.03.13 | ₩147,807 | ₩147,807 | ₩147,794 | ₩147,807 | 0.00% | 668.6만 |
|---|
| 2026.03.12 | ₩147,767 | ₩147,767 | ₩147,754 | ₩147,754 | -0.01% | 320.8만 |
|---|
| 2026.03.11 | ₩147,754 | ₩147,754 | ₩147,740 | ₩147,754 | 0.00% | 197.5만 |
|---|
| 2026.03.10 | ₩147,740 | ₩147,754 | ₩147,727 | ₩147,740 | 0.00% | 331만 |
|---|
| 2026.03.09 | ₩147,727 | ₩147,727 | ₩147,714 | ₩147,727 | 0.00% | 427.8만 |
|---|
| 2026.03.06 | ₩147,714 | ₩147,727 | ₩147,714 | ₩147,714 | 0.00% | 578.3만 |
|---|
| 2026.03.05 | ₩147,673 | ₩147,673 | ₩147,660 | ₩147,673 | 0.00% | 219.9만 |
|---|
| 2026.03.04 | ₩147,660 | ₩147,660 | ₩147,646 | ₩147,646 | -0.01% | 219.8만 |
|---|
| 2026.03.03 | ₩147,646 | ₩147,646 | ₩147,633 | ₩147,646 | 0.00% | 348.5만 |
|---|
| 2026.03.02 | ₩147,646 | ₩147,646 | ₩147,633 | ₩147,633 | -0.01% | 353.7만 |
|---|
| 2026.02.27 | ₩148,035 | ₩148,035 | ₩148,022 | ₩148,022 | -0.01% | 513.6만 |
|---|
| 2026.02.26 | ₩147,982 | ₩147,995 | ₩147,982 | ₩147,982 | 0.00% | 187.1만 |
|---|
| 2026.02.25 | ₩147,982 | ₩147,982 | ₩147,968 | ₩147,968 | -0.01% | 173.2만 |
|---|
| 2026.02.24 | ₩147,955 | ₩147,968 | ₩147,955 | ₩147,955 | 0.00% | 222.6만 |
|---|
| 2026.02.23 | ₩147,941 | ₩147,955 | ₩147,941 | ₩147,941 | 0.00% | 278.1만 |
|---|
| 2026.02.20 | ₩147,941 | ₩147,941 | ₩147,928 | ₩147,928 | -0.01% | 339.9만 |
|---|
| 2026.02.19 | ₩147,888 | ₩147,901 | ₩147,888 | ₩147,901 | +0.01% | 215.7만 |
|---|
| 2026.02.18 | ₩147,888 | ₩147,888 | ₩147,874 | ₩147,874 | -0.01% | 205만 |
|---|
| 2026.02.17 | ₩147,861 | ₩147,874 | ₩147,861 | ₩147,874 | +0.01% | 190.1만 |
|---|
| 2026.02.13 | ₩147,861 | ₩147,861 | ₩147,848 | ₩147,861 | 0.00% | 219.3만 |
|---|
| 2026.02.12 | ₩147,807 | ₩147,807 | ₩147,794 | ₩147,794 | -0.01% | 232.4만 |
|---|
| 2026.02.11 | ₩147,781 | ₩147,794 | ₩147,781 | ₩147,781 | 0.00% | 262.5만 |
|---|
| 2026.02.10 | ₩147,781 | ₩147,781 | ₩147,767 | ₩147,767 | -0.01% | 321.4만 |
|---|
| 2026.02.09 | ₩147,740 | ₩147,767 | ₩147,740 | ₩147,767 | +0.02% | 314.2만 |
|---|
| 2026.02.06 | ₩147,754 | ₩147,754 | ₩147,740 | ₩147,740 | -0.01% | 566.7만 |
|---|
| 2026.02.05 | ₩147,700 | ₩147,714 | ₩147,687 | ₩147,714 | +0.01% | 362.2만 |
|---|
| 2026.02.04 | ₩147,687 | ₩147,687 | ₩147,673 | ₩147,673 | -0.01% | 305.2만 |
|---|
| 2026.02.03 | ₩147,660 | ₩147,673 | ₩147,660 | ₩147,673 | +0.01% | 339.1만 |
|---|
| 2026.02.02 | ₩147,660 | ₩147,660 | ₩147,646 | ₩147,660 | 0.00% | 382.8만 |
|---|
| 2026.01.30 | ₩148,089 | ₩148,102 | ₩148,089 | ₩148,089 | 0.00% | 328.6만 |
|---|
| 2026.01.29 | ₩148,049 | ₩148,062 | ₩148,049 | ₩148,049 | 0.00% | 303.5만 |
|---|
| 2026.01.28 | ₩148,035 | ₩148,049 | ₩148,035 | ₩148,035 | 0.00% | 182.8만 |
|---|
| 2026.01.27 | ₩148,035 | ₩148,035 | ₩148,022 | ₩148,035 | 0.00% | 209만 |
|---|
| 2026.01.26 | ₩148,009 | ₩148,022 | ₩148,009 | ₩148,009 | 0.00% | 183.4만 |
|---|
| 2026.01.23 | ₩147,995 | ₩148,009 | ₩147,995 | ₩147,995 | 0.00% | 243.7만 |
|---|
| 2026.01.22 | ₩147,955 | ₩147,968 | ₩147,955 | ₩147,955 | 0.00% | 415만 |
|---|
| 2026.01.21 | ₩147,955 | ₩147,955 | ₩147,941 | ₩147,955 | 0.00% | 336.1만 |
|---|
| 2026.01.20 | ₩147,941 | ₩147,941 | ₩147,928 | ₩147,928 | -0.01% | 336.8만 |
|---|
| 2026.01.16 | ₩147,915 | ₩147,928 | ₩147,915 | ₩147,915 | 0.00% | 262.1만 |
|---|
| 2026.01.15 | ₩147,874 | ₩147,874 | ₩147,861 | ₩147,874 | 0.00% | 294.5만 |
|---|
| 2026.01.14 | ₩147,861 | ₩147,861 | ₩147,848 | ₩147,861 | 0.00% | 245만 |
|---|
| 2026.01.13 | ₩147,848 | ₩147,848 | ₩147,834 | ₩147,848 | 0.00% | 294.8만 |
|---|
| 2026.01.12 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,848 | +0.01% | 228만 |
|---|
| 2026.01.09 | ₩147,821 | ₩147,834 | ₩147,821 | ₩147,834 | +0.01% | 245.6만 |
|---|
| 2026.01.08 | ₩147,794 | ₩147,794 | ₩147,781 | ₩147,794 | 0.00% | 278.1만 |
|---|
| 2026.01.07 | ₩147,781 | ₩147,781 | ₩147,767 | ₩147,781 | 0.00% | 245만 |
|---|
| 2026.01.06 | ₩147,767 | ₩147,767 | ₩147,754 | ₩147,754 | -0.01% | 289.9만 |
|---|
| 2026.01.05 | ₩147,740 | ₩147,754 | ₩147,740 | ₩147,754 | +0.01% | 192.2만 |
|---|
| 2026.01.02 | ₩147,727 | ₩147,740 | ₩147,727 | ₩147,727 | 0.00% | 241.1만 |
|---|
| 2025.12.31 | ₩147,687 | ₩147,700 | ₩147,687 | ₩147,700 | +0.01% | 233.9만 |
|---|
| 2025.12.30 | ₩147,673 | ₩147,673 | ₩147,660 | ₩147,660 | -0.01% | 213.6만 |
|---|
| 2025.12.29 | ₩147,646 | ₩147,660 | ₩147,646 | ₩147,646 | 0.00% | 217.9만 |
|---|
| 2025.12.26 | ₩147,633 | ₩147,646 | ₩147,620 | ₩147,646 | +0.01% | 244만 |
|---|
| 2025.12.24 | ₩147,579 | ₩147,593 | ₩147,579 | ₩147,593 | +0.01% | 153.9만 |
|---|
| 2025.12.23 | ₩147,553 | ₩147,566 | ₩147,553 | ₩147,553 | 0.00% | 292.2만 |
|---|
| 2025.12.22 | ₩147,539 | ₩147,553 | ₩147,539 | ₩147,553 | +0.01% | 306.2만 |
|---|
| 2025.12.19 | ₩147,526 | ₩147,539 | ₩147,526 | ₩147,526 | 0.00% | 319.3만 |
|---|
| 2025.12.18 | ₩147,968 | ₩147,982 | ₩147,968 | ₩147,982 | +0.01% | 210.1만 |
|---|
| 2025.12.17 | ₩147,955 | ₩147,955 | ₩147,941 | ₩147,955 | 0.00% | 198.7만 |
|---|
| 2025.12.16 | ₩147,941 | ₩147,941 | ₩147,928 | ₩147,941 | 0.00% | 242.5만 |
|---|
| 2025.12.15 | ₩147,928 | ₩147,928 | ₩147,915 | ₩147,928 | 0.00% | 245.5만 |
|---|
| 2025.12.12 | ₩147,901 | ₩147,901 | ₩147,888 | ₩147,901 | 0.00% | 188.4만 |
|---|
| 2025.12.11 | ₩147,848 | ₩147,861 | ₩147,834 | ₩147,861 | +0.01% | 227.6만 |
|---|
| 2025.12.10 | ₩147,821 | ₩147,834 | ₩147,807 | ₩147,834 | +0.01% | 400.7만 |
|---|
| 2025.12.09 | ₩147,807 | ₩147,807 | ₩147,794 | ₩147,794 | -0.01% | 246.4만 |
|---|
| 2025.12.08 | ₩147,781 | ₩147,794 | ₩147,781 | ₩147,781 | 0.00% | 292.2만 |
|---|
| 2025.12.05 | ₩147,767 | ₩147,781 | ₩147,767 | ₩147,767 | 0.00% | 229만 |
|---|
| 2025.12.04 | ₩147,727 | ₩147,740 | ₩147,714 | ₩147,714 | -0.01% | 366.9만 |
|---|
| 2025.12.03 | ₩147,700 | ₩147,714 | ₩147,700 | ₩147,714 | +0.01% | 457.9만 |
|---|
| 2025.12.02 | ₩147,673 | ₩147,687 | ₩147,673 | ₩147,687 | +0.01% | 188.8만 |
|---|
| 2025.12.01 | ₩147,660 | ₩147,660 | ₩147,646 | ₩147,660 | 0.00% | 350.6만 |
|---|
| 2025.11.28 | ₩148,116 | ₩148,116 | ₩148,102 | ₩148,102 | -0.01% | 250.4만 |
|---|
| 2025.11.26 | ₩148,062 | ₩148,076 | ₩148,062 | ₩148,062 | 0.00% | 189.9만 |
|---|
| 2025.11.25 | ₩148,035 | ₩148,035 | ₩148,022 | ₩148,035 | 0.00% | 186.1만 |
|---|
| 2025.11.24 | ₩148,009 | ₩148,022 | ₩148,009 | ₩148,022 | +0.01% | 197.6만 |
|---|
| 2025.11.21 | ₩147,995 | ₩148,009 | ₩147,995 | ₩148,009 | +0.01% | 248.9만 |
|---|
| 2025.11.20 | ₩147,955 | ₩147,955 | ₩147,941 | ₩147,955 | 0.00% | 321.3만 |
|---|
| 2025.11.19 | ₩147,928 | ₩147,941 | ₩147,928 | ₩147,941 | +0.01% | 248만 |
|---|
| 2025.11.18 | ₩147,915 | ₩147,928 | ₩147,915 | ₩147,928 | +0.01% | 244.5만 |
|---|
| 2025.11.17 | ₩147,888 | ₩147,901 | ₩147,888 | ₩147,901 | +0.01% | 219.5만 |
|---|
| 2025.11.14 | ₩147,888 | ₩147,888 | ₩147,874 | ₩147,888 | 0.00% | 322.9만 |
|---|
| 2025.11.13 | ₩147,834 | ₩147,848 | ₩147,834 | ₩147,848 | +0.01% | 213.6만 |
|---|
| 2025.11.12 | ₩147,834 | ₩147,834 | ₩147,821 | ₩147,834 | 0.00% | 184.2만 |
|---|
| 2025.11.11 | ₩147,821 | ₩147,821 | ₩147,807 | ₩147,821 | 0.00% | 170.4만 |
|---|
| 2025.11.10 | ₩147,807 | ₩147,821 | ₩147,807 | ₩147,821 | +0.01% | 244.6만 |
|---|
| 2025.11.07 | ₩147,807 | ₩147,807 | ₩147,794 | ₩147,807 | 0.00% | 221.6만 |
|---|
| 2025.11.06 | ₩147,727 | ₩147,754 | ₩147,727 | ₩147,754 | +0.02% | 242.3만 |
|---|
| 2025.11.05 | ₩147,714 | ₩147,727 | ₩147,714 | ₩147,727 | +0.01% | 206.3만 |
|---|
| 2025.11.04 | ₩147,700 | ₩147,714 | ₩147,700 | ₩147,714 | +0.01% | 339.3만 |
|---|
| 2025.11.03 | ₩147,700 | ₩147,700 | ₩147,687 | ₩147,700 | 0.00% | 406.3만 |
|---|
| 2025.10.31 | ₩148,169 | ₩148,169 | ₩148,156 | ₩148,156 | -0.01% | 291.2만 |
|---|
| 2025.10.30 | ₩148,116 | ₩148,129 | ₩148,116 | ₩148,129 | +0.01% | 209.3만 |
|---|
| 2025.10.29 | ₩148,143 | ₩148,143 | ₩148,102 | ₩148,116 | -0.02% | 341.6만 |
|---|
| 2025.10.28 | ₩148,116 | ₩148,129 | ₩148,116 | ₩148,129 | +0.01% | 150.9만 |
|---|
| 2025.10.27 | ₩148,102 | ₩148,116 | ₩148,089 | ₩148,116 | +0.01% | 217.3만 |
|---|
| 2025.10.24 | ₩148,076 | ₩148,089 | ₩148,076 | ₩148,076 | 0.00% | 299.5만 |
|---|
| 2025.10.23 | ₩148,035 | ₩148,049 | ₩148,035 | ₩148,049 | +0.01% | 155.5만 |
|---|
| 2025.10.22 | ₩148,022 | ₩148,035 | ₩148,022 | ₩148,035 | +0.01% | 157.4만 |
|---|
| 2025.10.21 | ₩148,022 | ₩148,022 | ₩148,009 | ₩148,009 | -0.01% | 214만 |
|---|
| 2025.10.20 | ₩147,995 | ₩147,995 | ₩147,982 | ₩147,995 | 0.00% | 137만 |
|---|
| 2025.10.17 | ₩147,982 | ₩147,982 | ₩147,968 | ₩147,982 | 0.00% | 147.1만 |
|---|
| 2025.10.16 | ₩147,915 | ₩147,928 | ₩147,915 | ₩147,915 | 0.00% | 200.1만 |
|---|
| 2025.10.15 | ₩147,901 | ₩147,915 | ₩147,888 | ₩147,888 | -0.01% | 200.8만 |
|---|
| 2025.10.14 | ₩147,888 | ₩147,901 | ₩147,888 | ₩147,901 | +0.01% | 214.5만 |
|---|
| 2025.10.13 | ₩147,874 | ₩147,874 | ₩147,861 | ₩147,861 | -0.01% | 320.2만 |
|---|
| 2025.10.10 | ₩147,874 | ₩147,888 | ₩147,861 | ₩147,874 | 0.00% | 387.8만 |
|---|