시장 데이터를 불러오는 중
전체 종목
iShares 0-5 Year TIPS Bond ETF 과거 주가
iShares 0-5 Year TIPS Bond ETF · STIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 0-5 Year TIPS Bond ETF · STIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,931 | ₩133,931 | ₩133,850 | ₩133,904 | -0.02% | 88.6만 |
| 2026.10.08 | ₩133,864 | ₩134,064 | ₩133,797 | ₩133,957 | +0.07% | 100.5만 |
| 2026.10.07 | ₩133,730 | ₩133,877 | ₩133,717 | ₩133,864 | +0.10% | 88만 |
| 2026.10.06 | ₩133,703 | ₩133,783 | ₩133,663 | ₩133,717 | +0.01% | 109.9만 |
| 2026.10.05 | ₩133,677 | ₩133,717 | ₩133,583 | ₩133,663 | -0.01% | 124.6만 |
| 2026.10.02 | ₩133,837 | ₩133,850 | ₩133,596 | ₩133,623 | -0.16% | 111.2만 |
| 2026.10.01 | ₩133,409 | ₩133,783 | ₩133,396 | ₩133,770 | +0.27% | 96.2만 |
| 2026.09.30 | ₩133,503 | ₩133,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,329 |
| -0.13% |
| 268.3만 |
| 2026.09.29 | ₩133,208 | ₩133,449 | ₩133,142 | ₩133,356 | +0.11% | 288.9만 |
|---|
| 2026.09.28 | ₩133,356 | ₩133,409 | ₩133,222 | ₩133,249 | -0.08% | 130.6만 |
|---|
| 2026.09.25 | ₩133,342 | ₩133,503 | ₩133,302 | ₩133,476 | +0.10% | 153.3만 |
|---|
| 2026.09.24 | ₩133,463 | ₩133,476 | ₩133,262 | ₩133,262 | -0.15% | 165.1만 |
|---|
| 2026.09.23 | ₩133,677 | ₩133,690 | ₩133,262 | ₩133,382 | -0.22% | 166.2만 |
|---|
| 2026.09.22 | ₩133,703 | ₩133,757 | ₩133,636 | ₩133,690 | -0.01% | 82.2만 |
|---|
| 2026.09.21 | ₩133,743 | ₩133,757 | ₩133,663 | ₩133,743 | 0.00% | 119.8만 |
|---|
| 2026.09.18 | ₩133,757 | ₩133,757 | ₩133,623 | ₩133,636 | -0.09% | 66.3만 |
|---|
| 2026.09.17 | ₩133,824 | ₩133,931 | ₩133,810 | ₩133,904 | +0.06% | 86.1만 |
|---|
| 2026.09.16 | ₩134,158 | ₩134,238 | ₩133,743 | ₩133,743 | -0.31% | 169.3만 |
|---|
| 2026.09.15 | ₩134,091 | ₩134,211 | ₩134,078 | ₩134,118 | +0.02% | 143.6만 |
|---|
| 2026.09.14 | ₩134,238 | ₩134,305 | ₩134,104 | ₩134,118 | -0.09% | 113.2만 |
|---|
| 2026.09.11 | ₩134,412 | ₩134,452 | ₩134,104 | ₩134,131 | -0.21% | 82.3만 |
|---|
| 2026.09.10 | ₩134,626 | ₩134,666 | ₩134,532 | ₩134,572 | -0.04% | 100.6만 |
|---|
| 2026.09.09 | ₩134,867 | ₩134,893 | ₩134,760 | ₩134,786 | -0.06% | 54.4만 |
|---|
| 2026.09.08 | ₩134,853 | ₩134,867 | ₩134,800 | ₩134,840 | -0.01% | 104.9만 |
|---|
| 2026.09.04 | ₩134,733 | ₩134,813 | ₩134,666 | ₩134,813 | +0.06% | 53.9만 |
|---|
| 2026.09.03 | ₩134,853 | ₩134,907 | ₩134,786 | ₩134,800 | -0.04% | 63.7만 |
|---|
| 2026.09.02 | ₩134,706 | ₩134,733 | ₩134,653 | ₩134,666 | -0.03% | 77.5만 |
|---|
| 2026.09.01 | ₩134,586 | ₩134,693 | ₩134,586 | ₩134,666 | +0.06% | 192.5만 |
|---|
| 2026.08.31 | ₩134,626 | ₩134,653 | ₩134,559 | ₩134,639 | +0.01% | 224.4만 |
|---|
| 2026.08.28 | ₩134,934 | ₩135,014 | ₩134,546 | ₩134,586 | -0.26% | 129.1만 |
|---|
| 2026.08.27 | ₩135,014 | ₩135,027 | ₩134,947 | ₩134,947 | -0.05% | 42.8만 |
|---|
| 2026.08.26 | ₩134,934 | ₩135,000 | ₩134,893 | ₩134,987 | +0.04% | 71만 |
|---|
| 2026.08.25 | ₩134,960 | ₩135,081 | ₩134,960 | ₩135,054 | +0.07% | 64.4만 |
|---|
| 2026.08.24 | ₩134,893 | ₩134,974 | ₩134,893 | ₩134,920 | +0.02% | 131.4만 |
|---|
| 2026.08.21 | ₩135,014 | ₩135,014 | ₩134,920 | ₩134,960 | -0.04% | 52만 |
|---|
| 2026.08.20 | ₩134,853 | ₩135,121 | ₩134,840 | ₩135,121 | +0.20% | 72.4만 |
|---|
| 2026.08.19 | ₩134,974 | ₩134,974 | ₩134,853 | ₩134,947 | -0.02% | 67.5만 |
|---|
| 2026.08.18 | ₩134,733 | ₩134,880 | ₩134,706 | ₩134,880 | +0.11% | 62.4만 |
|---|
| 2026.08.17 | ₩134,746 | ₩134,773 | ₩134,693 | ₩134,720 | -0.02% | 91.4만 |
|---|
| 2026.08.14 | ₩134,773 | ₩134,800 | ₩134,706 | ₩134,720 | -0.04% | 61.3만 |
|---|
| 2026.08.13 | ₩134,746 | ₩134,813 | ₩134,706 | ₩134,720 | -0.02% | 100.1만 |
|---|
| 2026.08.12 | ₩134,706 | ₩134,720 | ₩134,613 | ₩134,613 | -0.07% | 74.2만 |
|---|
| 2026.08.11 | ₩134,666 | ₩134,679 | ₩134,559 | ₩134,613 | -0.04% | 58.7만 |
|---|
| 2026.08.10 | ₩134,599 | ₩134,653 | ₩134,599 | ₩134,653 | +0.04% | 145.5만 |
|---|
| 2026.08.07 | ₩134,693 | ₩134,706 | ₩134,613 | ₩134,653 | -0.03% | 66.7만 |
|---|
| 2026.08.06 | ₩134,506 | ₩134,519 | ₩134,439 | ₩134,466 | -0.03% | 102.6만 |
|---|
| 2026.08.05 | ₩134,546 | ₩134,572 | ₩134,452 | ₩134,506 | -0.03% | 104.5만 |
|---|
| 2026.08.04 | ₩134,626 | ₩134,639 | ₩134,519 | ₩134,559 | -0.05% | 104.6만 |
|---|
| 2026.08.03 | ₩134,532 | ₩134,586 | ₩134,479 | ₩134,532 | 0.00% | 115.3만 |
|---|
| 2026.07.31 | ₩135,482 | ₩135,575 | ₩135,428 | ₩135,549 | +0.05% | 202.8만 |
|---|
| 2026.07.30 | ₩135,642 | ₩135,669 | ₩135,562 | ₩135,616 | -0.02% | 58.1만 |
|---|
| 2026.07.29 | ₩135,321 | ₩135,669 | ₩135,268 | ₩135,616 | +0.22% | 81.6만 |
|---|
| 2026.07.28 | ₩135,281 | ₩135,402 | ₩135,268 | ₩135,308 | +0.02% | 113.3만 |
|---|
| 2026.07.27 | ₩135,321 | ₩135,362 | ₩135,201 | ₩135,214 | -0.08% | 51.5만 |
|---|
| 2026.07.24 | ₩135,428 | ₩135,482 | ₩135,362 | ₩135,375 | -0.04% | 80.5만 |
|---|
| 2026.07.23 | ₩135,402 | ₩135,428 | ₩135,348 | ₩135,348 | -0.04% | 54.6만 |
|---|
| 2026.07.22 | ₩135,575 | ₩135,575 | ₩135,468 | ₩135,482 | -0.07% | 63.9만 |
|---|
| 2026.07.21 | ₩135,629 | ₩135,642 | ₩135,495 | ₩135,535 | -0.07% | 50.9만 |
|---|
| 2026.07.20 | ₩135,669 | ₩135,669 | ₩135,575 | ₩135,602 | -0.05% | 40.5만 |
|---|
| 2026.07.17 | ₩135,669 | ₩135,736 | ₩135,616 | ₩135,656 | -0.01% | 85만 |
|---|
| 2026.07.16 | ₩135,535 | ₩135,562 | ₩135,482 | ₩135,495 | -0.03% | 54.9만 |
|---|
| 2026.07.15 | ₩135,442 | ₩135,589 | ₩135,428 | ₩135,549 | +0.08% | 91.5만 |
|---|
| 2026.07.14 | ₩135,402 | ₩135,495 | ₩135,348 | ₩135,442 | +0.03% | 67.8만 |
|---|
| 2026.07.13 | ₩135,509 | ₩135,522 | ₩135,362 | ₩135,455 | -0.04% | 72.2만 |
|---|
| 2026.07.10 | ₩135,535 | ₩135,535 | ₩135,455 | ₩135,522 | -0.01% | 57.6만 |
|---|
| 2026.07.09 | ₩135,616 | ₩135,629 | ₩135,535 | ₩135,535 | -0.06% | 93.9만 |
|---|
| 2026.07.08 | ₩135,522 | ₩135,562 | ₩135,468 | ₩135,535 | +0.01% | 74.3만 |
|---|
| 2026.07.07 | ₩135,495 | ₩135,522 | ₩135,455 | ₩135,495 | 0.00% | 70.6만 |
|---|
| 2026.07.06 | ₩135,455 | ₩135,549 | ₩135,388 | ₩135,549 | +0.07% | 88.4만 |
|---|
| 2026.07.02 | ₩135,402 | ₩135,415 | ₩135,335 | ₩135,375 | -0.02% | 78.5만 |
|---|
| 2026.07.01 | ₩135,362 | ₩135,402 | ₩135,214 | ₩135,241 | -0.09% | 162.1만 |
|---|
| 2026.06.30 | ₩136,712 | ₩136,726 | ₩136,565 | ₩136,619 | -0.07% | 247.3만 |
|---|
| 2026.06.29 | ₩136,645 | ₩136,712 | ₩136,645 | ₩136,685 | +0.03% | 95만 |
|---|
| 2026.06.26 | ₩136,552 | ₩136,605 | ₩136,525 | ₩136,592 | +0.03% | 57.1만 |
|---|
| 2026.06.25 | ₩136,431 | ₩136,592 | ₩136,418 | ₩136,458 | +0.02% | 110.2만 |
|---|
| 2026.06.24 | ₩136,204 | ₩136,311 | ₩136,177 | ₩136,271 | +0.05% | 69.2만 |
|---|
| 2026.06.23 | ₩136,231 | ₩136,257 | ₩136,191 | ₩136,204 | -0.02% | 72.7만 |
|---|
| 2026.06.22 | ₩136,431 | ₩136,431 | ₩136,177 | ₩136,191 | -0.18% | 101.9만 |
|---|
| 2026.06.18 | ₩136,351 | ₩136,538 | ₩136,338 | ₩136,485 | +0.10% | 89.1만 |
|---|
| 2026.06.17 | ₩136,873 | ₩136,886 | ₩136,191 | ₩136,244 | -0.46% | 159.4만 |
|---|
| 2026.06.16 | ₩136,899 | ₩136,926 | ₩136,833 | ₩136,846 | -0.04% | 59.5만 |
|---|
| 2026.06.15 | ₩136,913 | ₩137,006 | ₩136,873 | ₩136,966 | +0.04% | 68.9만 |
|---|
| 2026.06.12 | ₩136,859 | ₩136,926 | ₩136,819 | ₩136,913 | +0.04% | 129.7만 |
|---|
| 2026.06.11 | ₩136,846 | ₩136,980 | ₩136,779 | ₩136,940 | +0.07% | 91.2만 |
|---|
| 2026.06.10 | ₩136,940 | ₩136,966 | ₩136,792 | ₩136,792 | -0.11% | 100.3만 |
|---|
| 2026.06.09 | ₩136,899 | ₩136,913 | ₩136,766 | ₩136,846 | -0.04% | 126.2만 |
|---|
| 2026.06.08 | ₩136,899 | ₩136,940 | ₩136,752 | ₩136,792 | -0.08% | 83.3만 |
|---|
| 2026.06.05 | ₩136,913 | ₩136,926 | ₩136,752 | ₩136,779 | -0.10% | 108.9만 |
|---|
| 2026.06.04 | ₩137,127 | ₩137,140 | ₩137,047 | ₩137,100 | -0.02% | 93.8만 |
|---|
| 2026.06.03 | ₩137,113 | ₩137,180 | ₩137,100 | ₩137,140 | +0.02% | 69.4만 |
|---|
| 2026.06.02 | ₩137,194 | ₩137,207 | ₩137,127 | ₩137,140 | -0.04% | 76.9만 |
|---|
| 2026.06.01 | ₩137,127 | ₩137,167 | ₩137,073 | ₩137,153 | +0.02% | 168.3만 |
|---|
| 2026.05.29 | ₩138,571 | ₩138,651 | ₩138,531 | ₩138,638 | +0.05% | 223.4만 |
|---|
| 2026.05.28 | ₩138,504 | ₩138,611 | ₩138,464 | ₩138,571 | +0.05% | 312.5만 |
|---|
| 2026.05.27 | ₩138,290 | ₩138,397 | ₩138,277 | ₩138,357 | +0.05% | 68.6만 |
|---|
| 2026.05.26 | ₩138,210 | ₩138,317 | ₩138,170 | ₩138,290 | +0.06% | 81.7만 |
|---|
| 2026.05.22 | ₩138,237 | ₩138,263 | ₩137,956 | ₩138,116 | -0.09% | 63.6만 |
|---|
| 2026.05.21 | ₩138,237 | ₩138,277 | ₩138,143 | ₩138,170 | -0.05% | 102.8만 |
|---|
| 2026.05.20 | ₩138,237 | ₩138,357 | ₩138,237 | ₩138,277 | +0.03% | 109.7만 |
|---|
| 2026.05.19 | ₩138,304 | ₩138,330 | ₩138,156 | ₩138,263 | -0.03% | 88.6만 |
|---|
| 2026.05.18 | ₩138,504 | ₩138,544 | ₩138,424 | ₩138,477 | -0.02% | 102.4만 |
|---|
| 2026.05.15 | ₩138,477 | ₩138,504 | ₩138,437 | ₩138,491 | +0.01% | 126.3만 |
|---|
| 2026.05.14 | ₩138,718 | ₩138,731 | ₩138,558 | ₩138,558 | -0.12% | 151.3만 |
|---|
| 2026.05.13 | ₩138,745 | ₩138,772 | ₩138,678 | ₩138,705 | -0.03% | 95.3만 |
|---|
| 2026.05.12 | ₩138,758 | ₩138,758 | ₩138,638 | ₩138,691 | -0.05% | 74.4만 |
|---|
| 2026.05.11 | ₩138,584 | ₩138,678 | ₩138,571 | ₩138,665 | +0.06% | 77.1만 |
|---|
| 2026.05.08 | ₩138,504 | ₩138,558 | ₩138,464 | ₩138,544 | +0.03% | 82.3만 |
|---|
| 2026.05.07 | ₩138,397 | ₩138,397 | ₩138,237 | ₩138,290 | -0.08% | 72.3만 |
|---|
| 2026.05.06 | ₩138,424 | ₩138,424 | ₩138,344 | ₩138,357 | -0.05% | 95.4만 |
|---|
| 2026.05.05 | ₩138,611 | ₩138,625 | ₩138,437 | ₩138,451 | -0.12% | 116.8만 |
|---|
| 2026.05.04 | ₩138,625 | ₩138,665 | ₩138,558 | ₩138,611 | -0.01% | 106.8만 |
|---|
| 2026.05.01 | ₩138,638 | ₩138,718 | ₩138,598 | ₩138,625 | -0.01% | 118.6만 |
|---|
| 2026.04.30 | ₩139,133 | ₩139,293 | ₩139,093 | ₩139,280 | +0.11% | 360.1만 |
|---|
| 2026.04.29 | ₩139,226 | ₩139,240 | ₩139,079 | ₩139,093 | -0.10% | 92.3만 |
|---|
| 2026.04.28 | ₩139,280 | ₩139,280 | ₩139,119 | ₩139,226 | -0.04% | 63.1만 |
|---|
| 2026.04.27 | ₩139,159 | ₩139,293 | ₩139,159 | ₩139,240 | +0.06% | 168만 |
|---|
| 2026.04.24 | ₩138,879 | ₩139,186 | ₩138,865 | ₩139,146 | +0.19% | 104.1만 |
|---|
| 2026.04.23 | ₩138,785 | ₩138,879 | ₩138,718 | ₩138,865 | +0.06% | 48.5만 |
|---|
| 2026.04.22 | ₩138,705 | ₩138,758 | ₩138,691 | ₩138,705 | 0.00% | 50.9만 |
|---|
| 2026.04.21 | ₩138,638 | ₩138,665 | ₩138,571 | ₩138,598 | -0.03% | 53.3만 |
|---|
| 2026.04.20 | ₩138,731 | ₩138,731 | ₩138,651 | ₩138,678 | -0.04% | 57.3만 |
|---|
| 2026.04.17 | ₩138,665 | ₩138,705 | ₩138,571 | ₩138,691 | +0.02% | 59.9만 |
|---|
| 2026.04.16 | ₩138,678 | ₩138,691 | ₩138,571 | ₩138,598 | -0.06% | 63.9만 |
|---|
| 2026.04.15 | ₩138,651 | ₩138,665 | ₩138,584 | ₩138,611 | -0.03% | 125.1만 |
|---|
| 2026.04.14 | ₩138,544 | ₩138,651 | ₩138,518 | ₩138,611 | +0.05% | 118.1만 |
|---|
| 2026.04.13 | ₩138,464 | ₩138,571 | ₩138,424 | ₩138,571 | +0.08% | 71.7만 |
|---|
| 2026.04.10 | ₩138,317 | ₩138,397 | ₩138,290 | ₩138,344 | +0.02% | 78.3만 |
|---|
| 2026.04.09 | ₩138,277 | ₩138,370 | ₩138,237 | ₩138,317 | +0.03% | 151.9만 |
|---|
| 2026.04.08 | ₩138,197 | ₩138,223 | ₩138,103 | ₩138,197 | 0.00% | 145.3만 |
|---|
| 2026.04.07 | ₩138,210 | ₩138,411 | ₩138,103 | ₩138,344 | +0.10% | 135.9만 |
|---|
| 2026.04.06 | ₩138,116 | ₩138,210 | ₩138,076 | ₩138,183 | +0.05% | 121.7만 |
|---|
| 2026.04.02 | ₩138,103 | ₩138,197 | ₩138,049 | ₩138,156 | +0.04% | 120.3만 |
|---|
| 2026.04.01 | ₩137,902 | ₩137,956 | ₩137,849 | ₩137,902 | 0.00% | 148.2만 |
|---|
| 2026.03.31 | ₩138,477 | ₩138,491 | ₩138,277 | ₩138,317 | -0.12% | 227.1만 |
|---|
| 2026.03.30 | ₩138,237 | ₩138,357 | ₩138,197 | ₩138,250 | +0.01% | 97.5만 |
|---|
| 2026.03.27 | ₩137,809 | ₩137,956 | ₩137,755 | ₩137,902 | +0.07% | 199.5만 |
|---|
| 2026.03.26 | ₩137,889 | ₩137,916 | ₩137,662 | ₩137,688 | -0.15% | 174.5만 |
|---|
| 2026.03.25 | ₩137,782 | ₩137,836 | ₩137,702 | ₩137,809 | +0.02% | 165.7만 |
|---|
| 2026.03.24 | ₩137,836 | ₩137,902 | ₩137,688 | ₩137,782 | -0.04% | 200.7만 |
|---|
| 2026.03.23 | ₩137,969 | ₩138,076 | ₩137,902 | ₩137,916 | -0.04% | 232.3만 |
|---|
| 2026.03.20 | ₩138,290 | ₩138,304 | ₩138,143 | ₩138,197 | -0.07% | 268.3만 |
|---|
| 2026.03.19 | ₩138,424 | ₩138,571 | ₩138,344 | ₩138,411 | -0.01% | 236.4만 |
|---|
| 2026.03.18 | ₩138,718 | ₩138,798 | ₩138,544 | ₩138,598 | -0.09% | 132.3만 |
|---|
| 2026.03.17 | ₩138,504 | ₩138,678 | ₩138,491 | ₩138,651 | +0.11% | 136.9만 |
|---|
| 2026.03.16 | ₩138,344 | ₩138,370 | ₩138,250 | ₩138,357 | +0.01% | 107.7만 |
|---|
| 2026.03.13 | ₩138,263 | ₩138,277 | ₩138,170 | ₩138,250 | -0.01% | 164.6만 |
|---|
| 2026.03.12 | ₩138,370 | ₩138,424 | ₩138,156 | ₩138,223 | -0.11% | 282.6만 |
|---|
| 2026.03.11 | ₩138,263 | ₩138,317 | ₩138,223 | ₩138,277 | +0.01% | 154.7만 |
|---|
| 2026.03.10 | ₩138,357 | ₩138,357 | ₩138,170 | ₩138,223 | -0.10% | 125.3만 |
|---|
| 2026.03.09 | ₩138,584 | ₩138,598 | ₩138,370 | ₩138,384 | -0.14% | 165.3만 |
|---|
| 2026.03.06 | ₩138,344 | ₩138,611 | ₩138,330 | ₩138,411 | +0.05% | 156.9만 |
|---|
| 2026.03.05 | ₩137,916 | ₩138,116 | ₩137,889 | ₩138,090 | +0.13% | 99만 |
|---|
| 2026.03.04 | ₩138,063 | ₩138,090 | ₩137,942 | ₩137,942 | -0.09% | 79.1만 |
|---|
| 2026.03.03 | ₩138,049 | ₩138,197 | ₩138,009 | ₩138,090 | +0.03% | 181.2만 |
|---|
| 2026.03.02 | ₩138,263 | ₩138,263 | ₩137,942 | ₩138,090 | -0.13% | 171.2만 |
|---|
| 2026.02.27 | ₩138,250 | ₩138,263 | ₩138,156 | ₩138,170 | -0.06% | 59.8만 |
|---|
| 2026.02.26 | ₩137,876 | ₩138,036 | ₩137,876 | ₩138,023 | +0.11% | 71만 |
|---|
| 2026.02.25 | ₩137,755 | ₩137,849 | ₩137,742 | ₩137,822 | +0.05% | 61.9만 |
|---|
| 2026.02.24 | ₩137,755 | ₩137,782 | ₩137,675 | ₩137,742 | -0.01% | 75.5만 |
|---|
| 2026.02.23 | ₩137,755 | ₩137,849 | ₩137,742 | ₩137,809 | +0.04% | 71.2만 |
|---|
| 2026.02.20 | ₩137,742 | ₩137,742 | ₩137,635 | ₩137,688 | -0.04% | 192.7만 |
|---|
| 2026.02.19 | ₩137,635 | ₩137,729 | ₩137,635 | ₩137,702 | +0.05% | 66.6만 |
|---|
| 2026.02.18 | ₩137,622 | ₩137,675 | ₩137,595 | ₩137,608 | -0.01% | 59.5만 |
|---|
| 2026.02.17 | ₩137,688 | ₩137,688 | ₩137,581 | ₩137,608 | -0.06% | 47.1만 |
|---|
| 2026.02.13 | ₩137,755 | ₩137,782 | ₩137,688 | ₩137,755 | 0.00% | 55.3만 |
|---|
| 2026.02.12 | ₩137,622 | ₩137,742 | ₩137,595 | ₩137,729 | +0.08% | 107.9만 |
|---|
| 2026.02.11 | ₩137,622 | ₩137,688 | ₩137,568 | ₩137,568 | -0.04% | 75.8만 |
|---|
| 2026.02.10 | ₩137,729 | ₩137,809 | ₩137,688 | ₩137,702 | -0.02% | 43.8만 |
|---|
| 2026.02.09 | ₩137,635 | ₩137,715 | ₩137,622 | ₩137,715 | +0.06% | 135.8만 |
|---|
| 2026.02.06 | ₩137,581 | ₩137,635 | ₩137,515 | ₩137,608 | +0.02% | 574.7만 |
|---|
| 2026.02.05 | ₩137,528 | ₩137,568 | ₩137,474 | ₩137,541 | +0.01% | 70.4만 |
|---|
| 2026.02.04 | ₩137,434 | ₩137,488 | ₩137,408 | ₩137,421 | -0.01% | 80.9만 |
|---|
| 2026.02.03 | ₩137,434 | ₩137,528 | ₩137,421 | ₩137,515 | +0.06% | 598.6만 |
|---|
| 2026.02.02 | ₩137,528 | ₩137,555 | ₩137,367 | ₩137,434 | -0.07% | 138.9만 |
|---|
| 2026.01.30 | ₩137,595 | ₩137,688 | ₩137,581 | ₩137,675 | +0.06% | 140.4만 |
|---|
| 2026.01.29 | ₩137,541 | ₩137,635 | ₩137,528 | ₩137,568 | +0.02% | 558.1만 |
|---|
| 2026.01.28 | ₩137,367 | ₩137,394 | ₩137,260 | ₩137,394 | +0.02% | 62.1만 |
|---|
| 2026.01.27 | ₩137,207 | ₩137,301 | ₩137,207 | ₩137,274 | +0.05% | 122.7만 |
|---|
| 2026.01.26 | ₩137,127 | ₩137,194 | ₩137,113 | ₩137,167 | +0.03% | 71.5만 |
|---|
| 2026.01.23 | ₩137,006 | ₩137,140 | ₩136,980 | ₩137,127 | +0.09% | 163.6만 |
|---|
| 2026.01.22 | ₩137,020 | ₩137,047 | ₩136,966 | ₩136,993 | -0.02% | 86.7만 |
|---|
| 2026.01.21 | ₩136,966 | ₩137,073 | ₩136,940 | ₩137,060 | +0.07% | 250.3만 |
|---|
| 2026.01.20 | ₩136,940 | ₩136,993 | ₩136,913 | ₩136,913 | -0.02% | 91.7만 |
|---|
| 2026.01.16 | ₩137,060 | ₩137,087 | ₩136,940 | ₩136,953 | -0.08% | 111.9만 |
|---|
| 2026.01.15 | ₩137,113 | ₩137,127 | ₩136,993 | ₩137,006 | -0.08% | 115만 |
|---|
| 2026.01.14 | ₩137,194 | ₩137,260 | ₩137,140 | ₩137,140 | -0.04% | 133.4만 |
|---|
| 2026.01.13 | ₩137,127 | ₩137,180 | ₩137,100 | ₩137,153 | +0.02% | 52.3만 |
|---|
| 2026.01.12 | ₩137,073 | ₩137,127 | ₩137,073 | ₩137,100 | +0.02% | 76.3만 |
|---|
| 2026.01.09 | ₩137,087 | ₩137,127 | ₩137,033 | ₩137,060 | -0.02% | 100.5만 |
|---|
| 2026.01.08 | ₩137,073 | ₩137,100 | ₩137,047 | ₩137,060 | -0.01% | 68.1만 |
|---|
| 2026.01.07 | ₩137,113 | ₩137,153 | ₩137,073 | ₩137,100 | -0.01% | 112.2만 |
|---|
| 2026.01.06 | ₩137,073 | ₩137,100 | ₩136,993 | ₩137,060 | -0.01% | 212.7만 |
|---|
| 2026.01.05 | ₩136,966 | ₩137,073 | ₩136,966 | ₩137,073 | +0.08% | 62만 |
|---|
| 2026.01.02 | ₩136,926 | ₩136,940 | ₩136,873 | ₩136,913 | -0.01% | 71.7만 |
|---|
| 2025.12.31 | ₩136,859 | ₩136,980 | ₩136,859 | ₩136,926 | +0.05% | 209.9만 |
|---|
| 2025.12.30 | ₩136,966 | ₩137,020 | ₩136,940 | ₩136,993 | +0.02% | 115.5만 |
|---|
| 2025.12.29 | ₩136,926 | ₩136,966 | ₩136,926 | ₩136,953 | +0.02% | 71.9만 |
|---|
| 2025.12.26 | ₩136,940 | ₩136,940 | ₩136,846 | ₩136,899 | -0.03% | 45.5만 |
|---|
| 2025.12.24 | ₩136,806 | ₩136,833 | ₩136,779 | ₩136,819 | +0.01% | 30.8만 |
|---|
| 2025.12.23 | ₩136,659 | ₩136,792 | ₩136,632 | ₩136,699 | +0.03% | 79.6만 |
|---|
| 2025.12.22 | ₩136,819 | ₩136,819 | ₩136,739 | ₩136,766 | -0.04% | 56.6만 |
|---|
| 2025.12.19 | ₩136,873 | ₩136,873 | ₩136,792 | ₩136,833 | -0.03% | 94.7만 |
|---|
| 2025.12.18 | ₩137,220 | ₩137,314 | ₩137,127 | ₩137,314 | +0.07% | 64.5만 |
|---|
| 2025.12.17 | ₩137,180 | ₩137,287 | ₩137,167 | ₩137,287 | +0.08% | 50.1만 |
|---|
| 2025.12.16 | ₩137,194 | ₩137,274 | ₩137,167 | ₩137,180 | -0.01% | 51.6만 |
|---|
| 2025.12.15 | ₩137,354 | ₩137,367 | ₩137,234 | ₩137,234 | -0.09% | 37.9만 |
|---|
| 2025.12.12 | ₩137,274 | ₩137,301 | ₩137,247 | ₩137,260 | -0.01% | 47.5만 |
|---|
| 2025.12.11 | ₩137,341 | ₩137,394 | ₩137,260 | ₩137,301 | -0.03% | 60.1만 |
|---|
| 2025.12.10 | ₩137,020 | ₩137,314 | ₩136,993 | ₩137,301 | +0.20% | 99.1만 |
|---|
| 2025.12.09 | ₩137,220 | ₩137,234 | ₩137,073 | ₩137,087 | -0.10% | 46.4만 |
|---|
| 2025.12.08 | ₩137,327 | ₩137,327 | ₩137,194 | ₩137,207 | -0.09% | 84.1만 |
|---|
| 2025.12.05 | ₩137,434 | ₩137,448 | ₩137,341 | ₩137,367 | -0.05% | 180.5만 |
|---|
| 2025.12.04 | ₩137,381 | ₩137,394 | ₩137,327 | ₩137,394 | +0.01% | 55.9만 |
|---|
| 2025.12.03 | ₩137,394 | ₩137,421 | ₩137,341 | ₩137,408 | +0.01% | 60.2만 |
|---|
| 2025.12.02 | ₩137,301 | ₩137,341 | ₩137,287 | ₩137,314 | +0.01% | 88.8만 |
|---|
| 2025.12.01 | ₩137,314 | ₩137,341 | ₩137,247 | ₩137,287 | -0.02% | 61.4만 |
|---|
| 2025.11.28 | ₩137,956 | ₩137,983 | ₩137,849 | ₩137,849 | -0.08% | 43.9만 |
|---|
| 2025.11.26 | ₩137,795 | ₩137,916 | ₩137,769 | ₩137,889 | +0.07% | 83만 |
|---|
| 2025.11.25 | ₩137,675 | ₩137,836 | ₩137,648 | ₩137,822 | +0.11% | 74만 |
|---|
| 2025.11.24 | ₩137,755 | ₩137,769 | ₩137,675 | ₩137,729 | -0.02% | 73.8만 |
|---|
| 2025.11.21 | ₩137,755 | ₩137,769 | ₩137,662 | ₩137,742 | -0.01% | 115.2만 |
|---|
| 2025.11.20 | ₩137,622 | ₩137,675 | ₩137,555 | ₩137,608 | -0.01% | 179.5만 |
|---|
| 2025.11.19 | ₩137,608 | ₩137,622 | ₩137,501 | ₩137,515 | -0.07% | 101.9만 |
|---|
| 2025.11.18 | ₩137,608 | ₩137,662 | ₩137,515 | ₩137,581 | -0.02% | 736.2만 |
|---|
| 2025.11.17 | ₩137,595 | ₩137,608 | ₩137,528 | ₩137,528 | -0.05% | 96.9만 |
|---|
| 2025.11.14 | ₩137,702 | ₩137,715 | ₩137,528 | ₩137,568 | -0.10% | 52.5만 |
|---|
| 2025.11.13 | ₩137,581 | ₩137,622 | ₩137,541 | ₩137,581 | 0.00% | 62.5만 |
|---|
| 2025.11.12 | ₩137,715 | ₩137,715 | ₩137,595 | ₩137,608 | -0.08% | 39.8만 |
|---|
| 2025.11.11 | ₩137,688 | ₩137,809 | ₩137,635 | ₩137,809 | +0.09% | 43.2만 |
|---|
| 2025.11.10 | ₩137,568 | ₩137,595 | ₩137,501 | ₩137,555 | -0.01% | 58.7만 |
|---|
| 2025.11.07 | ₩137,448 | ₩137,595 | ₩137,434 | ₩137,581 | +0.10% | 51.9만 |
|---|
| 2025.11.06 | ₩137,515 | ₩137,555 | ₩137,461 | ₩137,488 | -0.02% | 190만 |
|---|
| 2025.11.05 | ₩137,541 | ₩137,541 | ₩137,367 | ₩137,367 | -0.13% | 38.9만 |
|---|
| 2025.11.04 | ₩137,541 | ₩137,622 | ₩137,541 | ₩137,555 | +0.01% | 62.8만 |
|---|
| 2025.11.03 | ₩137,515 | ₩137,648 | ₩137,488 | ₩137,541 | +0.02% | 71.6만 |
|---|
| 2025.10.31 | ₩137,983 | ₩138,063 | ₩137,956 | ₩138,036 | +0.04% | 92.8만 |
|---|
| 2025.10.30 | ₩137,836 | ₩137,942 | ₩137,822 | ₩137,902 | +0.05% | 65.3만 |
|---|
| 2025.10.29 | ₩138,237 | ₩138,277 | ₩137,889 | ₩137,916 | -0.23% | 72.3만 |
|---|
| 2025.10.28 | ₩138,263 | ₩138,317 | ₩138,250 | ₩138,263 | 0.00% | 103.3만 |
|---|
| 2025.10.27 | ₩138,370 | ₩138,370 | ₩138,290 | ₩138,304 | -0.05% | 63.4만 |
|---|
| 2025.10.24 | ₩138,384 | ₩138,437 | ₩138,344 | ₩138,424 | +0.03% | 35만 |
|---|
| 2025.10.23 | ₩138,544 | ₩138,558 | ₩138,437 | ₩138,464 | -0.06% | 47.5만 |
|---|
| 2025.10.22 | ₩138,477 | ₩138,558 | ₩138,451 | ₩138,544 | +0.05% | 49.9만 |
|---|
| 2025.10.21 | ₩138,397 | ₩138,491 | ₩138,397 | ₩138,451 | +0.04% | 50.3만 |
|---|
| 2025.10.20 | ₩138,344 | ₩138,344 | ₩138,290 | ₩138,344 | 0.00% | 48.3만 |
|---|
| 2025.10.17 | ₩138,451 | ₩138,451 | ₩138,317 | ₩138,344 | -0.08% | 63만 |
|---|
| 2025.10.16 | ₩138,237 | ₩138,437 | ₩138,223 | ₩138,411 | +0.13% | 94.7만 |
|---|
| 2025.10.15 | ₩138,344 | ₩138,357 | ₩138,210 | ₩138,250 | -0.07% | 43.5만 |
|---|
| 2025.10.14 | ₩138,277 | ₩138,330 | ₩138,237 | ₩138,317 | +0.03% | 61.1만 |
|---|
| 2025.10.13 | ₩138,263 | ₩138,370 | ₩138,223 | ₩138,370 | +0.08% | 35.3만 |
|---|
| 2025.10.10 | ₩138,143 | ₩138,250 | ₩138,103 | ₩138,170 | +0.02% | 60.5만 |
|---|