시장 데이터를 불러오는 중
전체 종목
iShares 1-3 Year Treasury Bond ETF 과거 주가
iShares 1-3 Year Treasury Bond ETF · SHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 1-3 Year Treasury Bond ETF · SHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,769 | ₩108,810 | ₩108,743 | ₩108,810 | +0.04% | 305.5만 |
| 2026.10.08 | ₩108,729 | ₩108,850 | ₩108,676 | ₩108,810 | +0.07% | 407.8만 |
| 2026.10.07 | ₩108,649 | ₩108,796 | ₩108,635 | ₩108,756 | +0.10% | 408.3만 |
| 2026.10.06 | ₩108,689 | ₩108,743 | ₩108,676 | ₩108,716 | +0.02% | 355만 |
| 2026.10.05 | ₩108,635 | ₩108,676 | ₩108,582 | ₩108,649 | +0.01% | 431.4만 |
| 2026.10.02 | ₩108,769 | ₩108,783 | ₩108,582 | ₩108,609 | -0.15% | 336.6만 |
| 2026.10.01 | ₩108,501 | ₩108,743 | ₩108,475 | ₩108,676 | +0.16% | 680.5만 |
| 2026.09.30 | ₩108,877 | ₩108,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,810 |
| -0.06% |
| 502.9만 |
| 2026.09.29 | ₩108,702 | ₩108,796 | ₩108,662 | ₩108,756 | +0.05% | 552.1만 |
|---|
| 2026.09.28 | ₩108,716 | ₩108,756 | ₩108,635 | ₩108,689 | -0.02% | 932.9만 |
|---|
| 2026.09.25 | ₩108,756 | ₩108,836 | ₩108,716 | ₩108,823 | +0.06% | 334.9만 |
|---|
| 2026.09.24 | ₩108,796 | ₩108,810 | ₩108,662 | ₩108,662 | -0.12% | 518.2만 |
|---|
| 2026.09.23 | ₩108,903 | ₩108,917 | ₩108,609 | ₩108,702 | -0.18% | 562.1만 |
|---|
| 2026.09.22 | ₩108,944 | ₩108,970 | ₩108,903 | ₩108,970 | +0.02% | 463.1만 |
|---|
| 2026.09.21 | ₩108,957 | ₩108,957 | ₩108,917 | ₩108,930 | -0.02% | 397.1만 |
|---|
| 2026.09.18 | ₩108,917 | ₩108,930 | ₩108,863 | ₩108,863 | -0.05% | 770.1만 |
|---|
| 2026.09.17 | ₩108,997 | ₩109,024 | ₩108,957 | ₩109,024 | +0.02% | 574.1만 |
|---|
| 2026.09.16 | ₩109,051 | ₩109,131 | ₩108,863 | ₩108,863 | -0.17% | 402.9만 |
|---|
| 2026.09.15 | ₩109,011 | ₩109,024 | ₩108,957 | ₩108,957 | -0.05% | 642.1만 |
|---|
| 2026.09.14 | ₩109,011 | ₩109,104 | ₩108,944 | ₩108,997 | -0.01% | 459.3만 |
|---|
| 2026.09.11 | ₩109,118 | ₩109,145 | ₩108,997 | ₩109,037 | -0.07% | 593.4만 |
|---|
| 2026.09.10 | ₩109,238 | ₩109,238 | ₩109,104 | ₩109,104 | -0.12% | 624.1만 |
|---|
| 2026.09.09 | ₩109,413 | ₩109,439 | ₩109,372 | ₩109,386 | -0.02% | 261만 |
|---|
| 2026.09.08 | ₩109,480 | ₩109,480 | ₩109,413 | ₩109,426 | -0.05% | 428만 |
|---|
| 2026.09.04 | ₩109,453 | ₩109,493 | ₩109,439 | ₩109,466 | +0.01% | 247.8만 |
|---|
| 2026.09.03 | ₩109,520 | ₩109,533 | ₩109,480 | ₩109,493 | -0.02% | 359.9만 |
|---|
| 2026.09.02 | ₩109,386 | ₩109,399 | ₩109,359 | ₩109,399 | +0.01% | 270.5만 |
|---|
| 2026.09.01 | ₩109,372 | ₩109,426 | ₩109,332 | ₩109,332 | -0.04% | 945.2만 |
|---|
| 2026.08.31 | ₩109,774 | ₩109,774 | ₩109,734 | ₩109,734 | -0.04% | 460.4만 |
|---|
| 2026.08.28 | ₩109,949 | ₩110,002 | ₩109,721 | ₩109,734 | -0.20% | 575.6만 |
|---|
| 2026.08.27 | ₩109,962 | ₩109,975 | ₩109,922 | ₩109,935 | -0.02% | 381.3만 |
|---|
| 2026.08.26 | ₩109,962 | ₩109,962 | ₩109,922 | ₩109,949 | -0.01% | 550만 |
|---|
| 2026.08.25 | ₩109,935 | ₩110,016 | ₩109,935 | ₩109,989 | +0.05% | 197.2만 |
|---|
| 2026.08.24 | ₩109,882 | ₩109,908 | ₩109,868 | ₩109,882 | 0.00% | 358.6만 |
|---|
| 2026.08.21 | ₩109,908 | ₩109,922 | ₩109,855 | ₩109,882 | -0.02% | 208.5만 |
|---|
| 2026.08.20 | ₩109,895 | ₩109,935 | ₩109,882 | ₩109,908 | +0.01% | 224.9만 |
|---|
| 2026.08.19 | ₩109,935 | ₩109,962 | ₩109,868 | ₩109,962 | +0.02% | 641.7만 |
|---|
| 2026.08.18 | ₩109,882 | ₩109,935 | ₩109,855 | ₩109,908 | +0.02% | 240.2만 |
|---|
| 2026.08.17 | ₩109,895 | ₩109,935 | ₩109,882 | ₩109,882 | -0.01% | 291.3만 |
|---|
| 2026.08.14 | ₩109,975 | ₩109,989 | ₩109,882 | ₩109,882 | -0.09% | 194.6만 |
|---|
| 2026.08.13 | ₩109,895 | ₩109,949 | ₩109,895 | ₩109,922 | +0.02% | 170.1만 |
|---|
| 2026.08.12 | ₩109,841 | ₩109,841 | ₩109,774 | ₩109,774 | -0.06% | 193.1만 |
|---|
| 2026.08.11 | ₩109,734 | ₩109,761 | ₩109,707 | ₩109,707 | -0.02% | 254.2만 |
|---|
| 2026.08.10 | ₩109,721 | ₩109,721 | ₩109,681 | ₩109,694 | -0.02% | 162.9만 |
|---|
| 2026.08.07 | ₩109,801 | ₩109,801 | ₩109,734 | ₩109,774 | -0.02% | 294만 |
|---|
| 2026.08.06 | ₩109,694 | ₩109,694 | ₩109,614 | ₩109,614 | -0.07% | 463.6만 |
|---|
| 2026.08.05 | ₩109,681 | ₩109,748 | ₩109,667 | ₩109,748 | +0.06% | 543만 |
|---|
| 2026.08.04 | ₩109,694 | ₩109,721 | ₩109,681 | ₩109,707 | +0.01% | 571.9만 |
|---|
| 2026.08.03 | ₩109,587 | ₩109,587 | ₩109,547 | ₩109,573 | -0.01% | 486.7만 |
|---|
| 2026.07.31 | ₩109,841 | ₩109,882 | ₩109,801 | ₩109,882 | +0.04% | 314.2만 |
|---|
| 2026.07.30 | ₩109,908 | ₩109,935 | ₩109,882 | ₩109,895 | -0.01% | 345.1만 |
|---|
| 2026.07.29 | ₩109,748 | ₩109,922 | ₩109,694 | ₩109,868 | +0.11% | 482만 |
|---|
| 2026.07.28 | ₩109,761 | ₩109,841 | ₩109,748 | ₩109,801 | +0.04% | 295.6만 |
|---|
| 2026.07.27 | ₩109,694 | ₩109,734 | ₩109,681 | ₩109,707 | +0.01% | 307.1만 |
|---|
| 2026.07.24 | ₩109,640 | ₩109,707 | ₩109,627 | ₩109,681 | +0.04% | 298.3만 |
|---|
| 2026.07.23 | ₩109,587 | ₩109,600 | ₩109,560 | ₩109,573 | -0.01% | 312.9만 |
|---|
| 2026.07.22 | ₩109,734 | ₩109,734 | ₩109,654 | ₩109,654 | -0.07% | 316.8만 |
|---|
| 2026.07.21 | ₩109,774 | ₩109,788 | ₩109,721 | ₩109,734 | -0.04% | 184.5만 |
|---|
| 2026.07.20 | ₩109,868 | ₩109,868 | ₩109,774 | ₩109,828 | -0.04% | 291만 |
|---|
| 2026.07.17 | ₩109,962 | ₩110,002 | ₩109,868 | ₩109,868 | -0.09% | 435.5만 |
|---|
| 2026.07.16 | ₩109,855 | ₩109,882 | ₩109,828 | ₩109,882 | +0.02% | 273.1만 |
|---|
| 2026.07.15 | ₩109,841 | ₩109,922 | ₩109,841 | ₩109,882 | +0.04% | 504.1만 |
|---|
| 2026.07.14 | ₩109,788 | ₩109,841 | ₩109,734 | ₩109,788 | 0.00% | 276.7만 |
|---|
| 2026.07.13 | ₩109,707 | ₩109,707 | ₩109,600 | ₩109,600 | -0.10% | 280.9만 |
|---|
| 2026.07.10 | ₩109,761 | ₩109,788 | ₩109,721 | ₩109,721 | -0.04% | 217.4만 |
|---|
| 2026.07.09 | ₩109,734 | ₩109,801 | ₩109,721 | ₩109,761 | +0.02% | 264.6만 |
|---|
| 2026.07.08 | ₩109,694 | ₩109,694 | ₩109,627 | ₩109,667 | -0.02% | 217.9만 |
|---|
| 2026.07.07 | ₩109,801 | ₩109,815 | ₩109,694 | ₩109,694 | -0.10% | 320만 |
|---|
| 2026.07.06 | ₩109,828 | ₩109,855 | ₩109,801 | ₩109,855 | +0.02% | 575.6만 |
|---|
| 2026.07.02 | ₩109,788 | ₩109,841 | ₩109,774 | ₩109,801 | +0.01% | 350.5만 |
|---|
| 2026.07.01 | ₩109,694 | ₩109,748 | ₩109,654 | ₩109,667 | -0.02% | 343.4만 |
|---|
| 2026.06.30 | ₩110,083 | ₩110,083 | ₩110,016 | ₩110,029 | -0.05% | 335.9만 |
|---|
| 2026.06.29 | ₩110,109 | ₩110,109 | ₩110,069 | ₩110,109 | 0.00% | 223.5만 |
|---|
| 2026.06.26 | ₩110,096 | ₩110,163 | ₩110,096 | ₩110,136 | +0.04% | 294.9만 |
|---|
| 2026.06.25 | ₩110,029 | ₩110,083 | ₩110,002 | ₩110,002 | -0.02% | 401.2만 |
|---|
| 2026.06.24 | ₩109,949 | ₩110,002 | ₩109,935 | ₩109,975 | +0.02% | 366만 |
|---|
| 2026.06.23 | ₩109,841 | ₩109,882 | ₩109,841 | ₩109,841 | 0.00% | 660.7만 |
|---|
| 2026.06.22 | ₩109,788 | ₩109,815 | ₩109,761 | ₩109,761 | -0.02% | 250.2만 |
|---|
| 2026.06.18 | ₩109,868 | ₩109,935 | ₩109,855 | ₩109,868 | 0.00% | 304.4만 |
|---|
| 2026.06.17 | ₩110,029 | ₩110,056 | ₩109,721 | ₩109,721 | -0.28% | 523.7만 |
|---|
| 2026.06.16 | ₩110,016 | ₩110,083 | ₩110,002 | ₩110,056 | +0.04% | 176.7만 |
|---|
| 2026.06.15 | ₩110,069 | ₩110,083 | ₩110,002 | ₩110,029 | -0.04% | 362.6만 |
|---|
| 2026.06.12 | ₩109,975 | ₩110,002 | ₩109,922 | ₩109,975 | 0.00% | 396.7만 |
|---|
| 2026.06.11 | ₩109,828 | ₩110,016 | ₩109,801 | ₩110,002 | +0.16% | 452.8만 |
|---|
| 2026.06.10 | ₩109,841 | ₩109,868 | ₩109,801 | ₩109,801 | -0.04% | 344.7만 |
|---|
| 2026.06.09 | ₩109,801 | ₩109,855 | ₩109,774 | ₩109,801 | 0.00% | 324.2만 |
|---|
| 2026.06.08 | ₩109,788 | ₩109,815 | ₩109,734 | ₩109,748 | -0.04% | 501만 |
|---|
| 2026.06.05 | ₩109,774 | ₩109,788 | ₩109,694 | ₩109,694 | -0.07% | 500.8만 |
|---|
| 2026.06.04 | ₩109,949 | ₩109,962 | ₩109,908 | ₩109,922 | -0.02% | 301.1만 |
|---|
| 2026.06.03 | ₩109,841 | ₩109,868 | ₩109,815 | ₩109,841 | 0.00% | 326.2만 |
|---|
| 2026.06.02 | ₩109,935 | ₩109,935 | ₩109,882 | ₩109,895 | -0.04% | 189.1만 |
|---|
| 2026.06.01 | ₩109,855 | ₩109,908 | ₩109,801 | ₩109,895 | +0.04% | 297.6만 |
|---|
| 2026.05.29 | ₩110,284 | ₩110,324 | ₩110,257 | ₩110,284 | 0.00% | 252.1만 |
|---|
| 2026.05.28 | ₩110,176 | ₩110,284 | ₩110,163 | ₩110,230 | +0.05% | 257.9만 |
|---|
| 2026.05.27 | ₩110,176 | ₩110,203 | ₩110,163 | ₩110,176 | 0.00% | 200.2만 |
|---|
| 2026.05.26 | ₩110,150 | ₩110,163 | ₩110,096 | ₩110,163 | +0.01% | 278.4만 |
|---|
| 2026.05.22 | ₩110,109 | ₩110,123 | ₩109,962 | ₩110,042 | -0.06% | 272.1만 |
|---|
| 2026.05.21 | ₩109,975 | ₩110,096 | ₩109,949 | ₩110,069 | +0.09% | 504.7만 |
|---|
| 2026.05.20 | ₩109,935 | ₩110,136 | ₩109,935 | ₩110,083 | +0.13% | 691.7만 |
|---|
| 2026.05.19 | ₩109,935 | ₩109,975 | ₩109,882 | ₩109,935 | 0.00% | 304.7만 |
|---|
| 2026.05.18 | ₩110,029 | ₩110,069 | ₩109,962 | ₩110,016 | -0.01% | 380.1만 |
|---|
| 2026.05.15 | ₩110,002 | ₩110,016 | ₩109,962 | ₩109,962 | -0.04% | 354.4만 |
|---|
| 2026.05.14 | ₩110,176 | ₩110,190 | ₩110,083 | ₩110,096 | -0.07% | 218.6만 |
|---|
| 2026.05.13 | ₩110,123 | ₩110,150 | ₩110,069 | ₩110,136 | +0.01% | 266.7만 |
|---|
| 2026.05.12 | ₩110,123 | ₩110,123 | ₩110,083 | ₩110,096 | -0.02% | 329.2만 |
|---|
| 2026.05.11 | ₩110,257 | ₩110,270 | ₩110,176 | ₩110,176 | -0.07% | 169.4만 |
|---|
| 2026.05.08 | ₩110,324 | ₩110,324 | ₩110,270 | ₩110,284 | -0.04% | 159.8만 |
|---|
| 2026.05.07 | ₩110,364 | ₩110,364 | ₩110,176 | ₩110,190 | -0.16% | 256.5만 |
|---|
| 2026.05.06 | ₩110,270 | ₩110,297 | ₩110,243 | ₩110,284 | +0.01% | 284.2만 |
|---|
| 2026.05.05 | ₩110,136 | ₩110,176 | ₩110,123 | ₩110,136 | 0.00% | 373.7만 |
|---|
| 2026.05.04 | ₩110,163 | ₩110,163 | ₩110,016 | ₩110,083 | -0.07% | 402.1만 |
|---|
| 2026.05.01 | ₩110,203 | ₩110,297 | ₩110,176 | ₩110,217 | +0.01% | 299.9만 |
|---|
| 2026.04.30 | ₩110,511 | ₩110,538 | ₩110,485 | ₩110,525 | +0.01% | 418.3만 |
|---|
| 2026.04.29 | ₩110,511 | ₩110,511 | ₩110,364 | ₩110,404 | -0.10% | 490.1만 |
|---|
| 2026.04.28 | ₩110,578 | ₩110,592 | ₩110,538 | ₩110,552 | -0.02% | 417.6만 |
|---|
| 2026.04.27 | ₩110,632 | ₩110,659 | ₩110,605 | ₩110,619 | -0.01% | 237.6만 |
|---|
| 2026.04.24 | ₩110,565 | ₩110,672 | ₩110,538 | ₩110,645 | +0.07% | 327.2만 |
|---|
| 2026.04.23 | ₩110,578 | ₩110,592 | ₩110,485 | ₩110,525 | -0.05% | 308.6만 |
|---|
| 2026.04.22 | ₩110,619 | ₩110,619 | ₩110,565 | ₩110,578 | -0.04% | 212.6만 |
|---|
| 2026.04.21 | ₩110,632 | ₩110,632 | ₩110,525 | ₩110,525 | -0.10% | 337.6만 |
|---|
| 2026.04.20 | ₩110,726 | ₩110,726 | ₩110,659 | ₩110,686 | -0.04% | 180만 |
|---|
| 2026.04.17 | ₩110,699 | ₩110,766 | ₩110,686 | ₩110,739 | +0.04% | 485.7만 |
|---|
| 2026.04.16 | ₩110,592 | ₩110,592 | ₩110,525 | ₩110,525 | -0.06% | 287.6만 |
|---|
| 2026.04.15 | ₩110,578 | ₩110,578 | ₩110,525 | ₩110,565 | -0.01% | 307.3만 |
|---|
| 2026.04.14 | ₩110,498 | ₩110,592 | ₩110,485 | ₩110,592 | +0.08% | 352.1만 |
|---|
| 2026.04.13 | ₩110,458 | ₩110,511 | ₩110,418 | ₩110,511 | +0.05% | 292만 |
|---|
| 2026.04.10 | ₩110,485 | ₩110,498 | ₩110,418 | ₩110,431 | -0.05% | 576.7만 |
|---|
| 2026.04.09 | ₩110,444 | ₩110,525 | ₩110,404 | ₩110,471 | +0.02% | 612.3만 |
|---|
| 2026.04.08 | ₩110,525 | ₩110,525 | ₩110,404 | ₩110,444 | -0.07% | 602.7만 |
|---|
| 2026.04.07 | ₩110,284 | ₩110,391 | ₩110,217 | ₩110,337 | +0.05% | 313.1만 |
|---|
| 2026.04.06 | ₩110,270 | ₩110,297 | ₩110,230 | ₩110,257 | -0.01% | 366만 |
|---|
| 2026.04.02 | ₩110,324 | ₩110,404 | ₩110,310 | ₩110,364 | +0.04% | 473.5만 |
|---|
| 2026.04.01 | ₩110,310 | ₩110,351 | ₩110,270 | ₩110,310 | 0.00% | 767.2만 |
|---|
| 2026.03.31 | ₩110,672 | ₩110,712 | ₩110,619 | ₩110,645 | -0.02% | 1088만 |
|---|
| 2026.03.30 | ₩110,525 | ₩110,605 | ₩110,511 | ₩110,552 | +0.02% | 546.1만 |
|---|
| 2026.03.27 | ₩110,257 | ₩110,404 | ₩110,257 | ₩110,404 | +0.13% | 796.6만 |
|---|
| 2026.03.26 | ₩110,324 | ₩110,364 | ₩110,176 | ₩110,176 | -0.13% | 740.6만 |
|---|
| 2026.03.25 | ₩110,418 | ₩110,458 | ₩110,377 | ₩110,418 | 0.00% | 555.6만 |
|---|
| 2026.03.24 | ₩110,324 | ₩110,404 | ₩110,243 | ₩110,297 | -0.02% | 854.7만 |
|---|
| 2026.03.23 | ₩110,364 | ₩110,538 | ₩110,337 | ₩110,458 | +0.08% | 891.8만 |
|---|
| 2026.03.20 | ₩110,377 | ₩110,391 | ₩110,257 | ₩110,297 | -0.07% | 1151.2만 |
|---|
| 2026.03.19 | ₩110,404 | ₩110,592 | ₩110,377 | ₩110,538 | +0.12% | 1215.1만 |
|---|
| 2026.03.18 | ₩110,686 | ₩110,726 | ₩110,565 | ₩110,565 | -0.11% | 562.5만 |
|---|
| 2026.03.17 | ₩110,753 | ₩110,793 | ₩110,753 | ₩110,766 | +0.01% | 338만 |
|---|
| 2026.03.16 | ₩110,739 | ₩110,753 | ₩110,672 | ₩110,753 | +0.01% | 478.6만 |
|---|
| 2026.03.13 | ₩110,686 | ₩110,699 | ₩110,592 | ₩110,619 | -0.06% | 718.4만 |
|---|
| 2026.03.12 | ₩110,699 | ₩110,726 | ₩110,511 | ₩110,552 | -0.13% | 850.7만 |
|---|
| 2026.03.11 | ₩110,793 | ₩110,806 | ₩110,739 | ₩110,739 | -0.05% | 397.7만 |
|---|
| 2026.03.10 | ₩110,913 | ₩110,954 | ₩110,833 | ₩110,846 | -0.06% | 510.7만 |
|---|
| 2026.03.09 | ₩110,820 | ₩110,927 | ₩110,779 | ₩110,913 | +0.08% | 489.9만 |
|---|
| 2026.03.06 | ₩110,779 | ₩110,967 | ₩110,779 | ₩110,860 | +0.07% | 575만 |
|---|
| 2026.03.05 | ₩110,793 | ₩110,833 | ₩110,766 | ₩110,806 | +0.01% | 717.3만 |
|---|
| 2026.03.04 | ₩110,940 | ₩110,954 | ₩110,860 | ₩110,887 | -0.05% | 502.6만 |
|---|
| 2026.03.03 | ₩110,846 | ₩110,980 | ₩110,833 | ₩110,954 | +0.10% | 581.7만 |
|---|
| 2026.03.02 | ₩111,061 | ₩111,074 | ₩110,940 | ₩110,967 | -0.08% | 707.4만 |
|---|
| 2026.02.27 | ₩111,436 | ₩111,490 | ₩111,423 | ₩111,463 | +0.02% | 565.5만 |
|---|
| 2026.02.26 | ₩111,262 | ₩111,342 | ₩111,262 | ₩111,315 | +0.05% | 785.7만 |
|---|
| 2026.02.25 | ₩111,262 | ₩111,275 | ₩111,235 | ₩111,275 | +0.01% | 449.5만 |
|---|
| 2026.02.24 | ₩111,289 | ₩111,315 | ₩111,262 | ₩111,302 | +0.01% | 523.3만 |
|---|
| 2026.02.23 | ₩111,248 | ₩111,329 | ₩111,222 | ₩111,302 | +0.05% | 280.9만 |
|---|
| 2026.02.20 | ₩111,235 | ₩111,248 | ₩111,181 | ₩111,208 | -0.02% | 345.2만 |
|---|
| 2026.02.19 | ₩111,181 | ₩111,235 | ₩111,181 | ₩111,195 | +0.01% | 265.4만 |
|---|
| 2026.02.18 | ₩111,195 | ₩111,222 | ₩111,195 | ₩111,195 | 0.00% | 214.6만 |
|---|
| 2026.02.17 | ₩111,275 | ₩111,289 | ₩111,235 | ₩111,262 | -0.01% | 329.4만 |
|---|
| 2026.02.13 | ₩111,275 | ₩111,315 | ₩111,262 | ₩111,302 | +0.02% | 356.4만 |
|---|
| 2026.02.12 | ₩111,061 | ₩111,155 | ₩111,047 | ₩111,128 | +0.06% | 337.7만 |
|---|
| 2026.02.11 | ₩111,021 | ₩111,074 | ₩110,994 | ₩111,021 | 0.00% | 351만 |
|---|
| 2026.02.10 | ₩111,128 | ₩111,155 | ₩111,114 | ₩111,128 | 0.00% | 473.6만 |
|---|
| 2026.02.09 | ₩111,061 | ₩111,074 | ₩111,047 | ₩111,061 | 0.00% | 692.9만 |
|---|
| 2026.02.06 | ₩111,074 | ₩111,074 | ₩110,994 | ₩111,034 | -0.04% | 741.4만 |
|---|
| 2026.02.05 | ₩110,980 | ₩111,061 | ₩110,940 | ₩111,034 | +0.05% | 601.4만 |
|---|
| 2026.02.04 | ₩110,806 | ₩110,873 | ₩110,806 | ₩110,860 | +0.05% | 394.5만 |
|---|
| 2026.02.03 | ₩110,793 | ₩110,833 | ₩110,779 | ₩110,806 | +0.01% | 445만 |
|---|
| 2026.02.02 | ₩110,873 | ₩110,887 | ₩110,806 | ₩110,820 | -0.05% | 407.9만 |
|---|
| 2026.01.30 | ₩111,181 | ₩111,235 | ₩111,168 | ₩111,208 | +0.02% | 427.3만 |
|---|
| 2026.01.29 | ₩111,088 | ₩111,155 | ₩111,088 | ₩111,114 | +0.02% | 413.6만 |
|---|
| 2026.01.28 | ₩111,101 | ₩111,101 | ₩111,047 | ₩111,074 | -0.02% | 415.8만 |
|---|
| 2026.01.27 | ₩111,047 | ₩111,101 | ₩111,047 | ₩111,074 | +0.02% | 433.9만 |
|---|
| 2026.01.26 | ₩111,047 | ₩111,061 | ₩111,021 | ₩111,047 | 0.00% | 309.4만 |
|---|
| 2026.01.23 | ₩110,994 | ₩111,021 | ₩110,980 | ₩111,007 | +0.01% | 250.7만 |
|---|
| 2026.01.22 | ₩110,967 | ₩110,980 | ₩110,940 | ₩110,967 | 0.00% | 487.8만 |
|---|
| 2026.01.21 | ₩110,994 | ₩111,007 | ₩110,967 | ₩111,007 | +0.01% | 1415.1만 |
|---|
| 2026.01.20 | ₩110,967 | ₩110,980 | ₩110,954 | ₩110,954 | -0.01% | 576.4만 |
|---|
| 2026.01.16 | ₩111,007 | ₩111,007 | ₩110,927 | ₩110,940 | -0.06% | 454만 |
|---|
| 2026.01.15 | ₩111,034 | ₩111,034 | ₩110,967 | ₩110,967 | -0.06% | 330.6만 |
|---|
| 2026.01.14 | ₩111,061 | ₩111,088 | ₩111,047 | ₩111,047 | -0.01% | 302.3만 |
|---|
| 2026.01.13 | ₩111,034 | ₩111,047 | ₩111,007 | ₩111,021 | -0.01% | 465.6만 |
|---|
| 2026.01.12 | ₩110,980 | ₩111,007 | ₩110,967 | ₩110,994 | +0.01% | 224.3만 |
|---|
| 2026.01.09 | ₩111,047 | ₩111,047 | ₩110,967 | ₩110,994 | -0.05% | 341만 |
|---|
| 2026.01.08 | ₩111,047 | ₩111,061 | ₩111,034 | ₩111,034 | -0.01% | 247.1만 |
|---|
| 2026.01.07 | ₩111,101 | ₩111,128 | ₩111,061 | ₩111,074 | -0.02% | 429.8만 |
|---|
| 2026.01.06 | ₩111,061 | ₩111,088 | ₩111,021 | ₩111,088 | +0.02% | 436.9만 |
|---|
| 2026.01.05 | ₩111,061 | ₩111,088 | ₩111,047 | ₩111,074 | +0.01% | 306.3만 |
|---|
| 2026.01.02 | ₩111,047 | ₩111,047 | ₩111,007 | ₩111,034 | -0.01% | 304.2만 |
|---|
| 2025.12.31 | ₩111,007 | ₩111,047 | ₩110,980 | ₩110,980 | -0.02% | 375.3만 |
|---|
| 2025.12.30 | ₩110,994 | ₩111,034 | ₩110,994 | ₩111,021 | +0.02% | 364.1만 |
|---|
| 2025.12.29 | ₩110,994 | ₩111,021 | ₩110,980 | ₩110,994 | 0.00% | 343.2만 |
|---|
| 2025.12.26 | ₩110,954 | ₩110,967 | ₩110,927 | ₩110,940 | -0.01% | 203.5만 |
|---|
| 2025.12.24 | ₩110,833 | ₩110,873 | ₩110,820 | ₩110,860 | +0.02% | 228.7만 |
|---|
| 2025.12.23 | ₩110,766 | ₩110,806 | ₩110,753 | ₩110,793 | +0.02% | 344.3만 |
|---|
| 2025.12.22 | ₩110,887 | ₩110,887 | ₩110,833 | ₩110,846 | -0.04% | 448.9만 |
|---|
| 2025.12.19 | ₩110,900 | ₩110,913 | ₩110,873 | ₩110,900 | 0.00% | 419.5만 |
|---|
| 2025.12.18 | ₩111,275 | ₩111,275 | ₩111,195 | ₩111,262 | -0.01% | 389.7만 |
|---|
| 2025.12.17 | ₩111,155 | ₩111,195 | ₩111,141 | ₩111,181 | +0.02% | 587.4만 |
|---|
| 2025.12.16 | ₩111,141 | ₩111,195 | ₩111,128 | ₩111,168 | +0.02% | 400.5만 |
|---|
| 2025.12.15 | ₩111,128 | ₩111,141 | ₩111,088 | ₩111,114 | -0.01% | 525.2만 |
|---|
| 2025.12.12 | ₩111,034 | ₩111,074 | ₩111,021 | ₩111,047 | +0.01% | 425.6만 |
|---|
| 2025.12.11 | ₩111,074 | ₩111,088 | ₩111,021 | ₩111,034 | -0.04% | 355.2만 |
|---|
| 2025.12.10 | ₩110,846 | ₩111,021 | ₩110,833 | ₩111,021 | +0.16% | 443.1만 |
|---|
| 2025.12.09 | ₩110,940 | ₩110,940 | ₩110,833 | ₩110,833 | -0.10% | 271만 |
|---|
| 2025.12.08 | ₩110,913 | ₩110,913 | ₩110,833 | ₩110,887 | -0.02% | 337.9만 |
|---|
| 2025.12.05 | ₩110,980 | ₩110,980 | ₩110,913 | ₩110,913 | -0.06% | 217.2만 |
|---|
| 2025.12.04 | ₩111,007 | ₩111,007 | ₩110,954 | ₩110,954 | -0.05% | 247.4만 |
|---|
| 2025.12.03 | ₩111,047 | ₩111,047 | ₩110,994 | ₩111,034 | -0.01% | 212.1만 |
|---|
| 2025.12.02 | ₩110,954 | ₩110,980 | ₩110,927 | ₩110,967 | +0.01% | 465.3만 |
|---|
| 2025.12.01 | ₩110,940 | ₩110,940 | ₩110,900 | ₩110,900 | -0.04% | 335.9만 |
|---|
| 2025.11.28 | ₩111,356 | ₩111,369 | ₩111,302 | ₩111,329 | -0.02% | 280만 |
|---|
| 2025.11.26 | ₩111,315 | ₩111,329 | ₩111,275 | ₩111,329 | +0.01% | 434.9만 |
|---|
| 2025.11.25 | ₩111,289 | ₩111,356 | ₩111,275 | ₩111,342 | +0.05% | 427.7만 |
|---|
| 2025.11.24 | ₩111,262 | ₩111,275 | ₩111,222 | ₩111,275 | +0.01% | 512.1만 |
|---|
| 2025.11.21 | ₩111,248 | ₩111,275 | ₩111,195 | ₩111,262 | +0.01% | 485만 |
|---|
| 2025.11.20 | ₩111,088 | ₩111,168 | ₩111,074 | ₩111,128 | +0.04% | 581.1만 |
|---|
| 2025.11.19 | ₩111,088 | ₩111,114 | ₩111,021 | ₩111,034 | -0.05% | 268만 |
|---|
| 2025.11.18 | ₩111,088 | ₩111,114 | ₩111,021 | ₩111,047 | -0.04% | 349.8만 |
|---|
| 2025.11.17 | ₩110,994 | ₩110,994 | ₩110,967 | ₩110,980 | -0.01% | 720.1만 |
|---|
| 2025.11.14 | ₩111,061 | ₩111,074 | ₩110,954 | ₩110,994 | -0.06% | 575만 |
|---|
| 2025.11.13 | ₩110,954 | ₩110,994 | ₩110,954 | ₩110,954 | 0.00% | 532.8만 |
|---|
| 2025.11.12 | ₩111,021 | ₩111,047 | ₩111,007 | ₩111,021 | 0.00% | 237만 |
|---|
| 2025.11.11 | ₩111,034 | ₩111,061 | ₩111,007 | ₩111,061 | +0.02% | 417.5만 |
|---|
| 2025.11.10 | ₩110,980 | ₩110,994 | ₩110,954 | ₩110,967 | -0.01% | 628.8만 |
|---|
| 2025.11.07 | ₩110,967 | ₩111,061 | ₩110,967 | ₩110,994 | +0.02% | 294.3만 |
|---|
| 2025.11.06 | ₩110,927 | ₩110,980 | ₩110,913 | ₩110,940 | +0.01% | 372.5만 |
|---|
| 2025.11.05 | ₩110,887 | ₩110,900 | ₩110,793 | ₩110,806 | -0.07% | 395.3만 |
|---|
| 2025.11.04 | ₩110,900 | ₩110,927 | ₩110,887 | ₩110,887 | -0.01% | 650.2만 |
|---|
| 2025.11.03 | ₩110,833 | ₩110,887 | ₩110,833 | ₩110,846 | +0.01% | 541.9만 |
|---|
| 2025.10.31 | ₩111,195 | ₩111,208 | ₩111,168 | ₩111,195 | 0.00% | 359.3만 |
|---|
| 2025.10.30 | ₩111,114 | ₩111,181 | ₩111,101 | ₩111,155 | +0.04% | 379.9만 |
|---|
| 2025.10.29 | ₩111,369 | ₩111,369 | ₩111,128 | ₩111,141 | -0.20% | 533.5만 |
|---|
| 2025.10.28 | ₩111,329 | ₩111,369 | ₩111,315 | ₩111,356 | +0.02% | 611.5만 |
|---|
| 2025.10.27 | ₩111,342 | ₩111,356 | ₩111,302 | ₩111,342 | 0.00% | 604.4만 |
|---|
| 2025.10.24 | ₩111,382 | ₩111,396 | ₩111,342 | ₩111,369 | -0.01% | 229.3만 |
|---|
| 2025.10.23 | ₩111,356 | ₩111,369 | ₩111,302 | ₩111,302 | -0.05% | 440.6만 |
|---|
| 2025.10.22 | ₩111,356 | ₩111,409 | ₩111,356 | ₩111,382 | +0.02% | 695.3만 |
|---|
| 2025.10.21 | ₩111,382 | ₩111,396 | ₩111,356 | ₩111,382 | 0.00% | 472.7만 |
|---|
| 2025.10.20 | ₩111,356 | ₩111,356 | ₩111,315 | ₩111,356 | 0.00% | 333.1만 |
|---|
| 2025.10.17 | ₩111,356 | ₩111,382 | ₩111,315 | ₩111,342 | -0.01% | 335.5만 |
|---|
| 2025.10.16 | ₩111,195 | ₩111,396 | ₩111,195 | ₩111,356 | +0.14% | 556.4만 |
|---|
| 2025.10.15 | ₩111,222 | ₩111,248 | ₩111,195 | ₩111,208 | -0.01% | 372만 |
|---|
| 2025.10.14 | ₩111,222 | ₩111,262 | ₩111,195 | ₩111,262 | +0.04% | 622.1만 |
|---|
| 2025.10.13 | ₩111,155 | ₩111,342 | ₩111,128 | ₩111,342 | +0.17% | 926.6만 |
|---|
| 2025.10.10 | ₩111,061 | ₩111,168 | ₩111,021 | ₩111,128 | +0.06% | 555.3만 |
|---|