시장 데이터를 불러오는 중
전체 종목
iShares Ultra Short Duration Bond Active ETF 과거 주가
iShares Ultra Short Duration Bond Active ETF · ICSH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Ultra Short Duration Bond Active ETF · ICSH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,131 | ₩67,144 | ₩67,131 | ₩67,144 | +0.02% | 135.6만 |
| 2026.10.08 | ₩67,091 | ₩67,131 | ₩67,091 | ₩67,118 | +0.04% | 204.7만 |
| 2026.10.07 | ₩67,091 | ₩67,104 | ₩67,091 | ₩67,104 | +0.02% | 185.5만 |
| 2026.10.06 | ₩67,091 | ₩67,104 | ₩67,078 | ₩67,091 | 0.00% | 215.9만 |
| 2026.10.05 | ₩67,064 | ₩67,078 | ₩67,051 | ₩67,078 | +0.02% | 175.6만 |
| 2026.10.02 | ₩67,078 | ₩67,091 | ₩67,051 | ₩67,051 | -0.04% | 203.8만 |
| 2026.10.01 | ₩67,024 | ₩67,064 | ₩67,011 | ₩67,051 | +0.04% | 281.5만 |
| 2026.09.30 | ₩67,238 | ₩67,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,238 |
| 0.00% |
| 134.5만 |
| 2026.09.29 | ₩67,211 | ₩67,224 | ₩67,211 | ₩67,211 | 0.00% | 115만 |
|---|
| 2026.09.28 | ₩67,238 | ₩67,238 | ₩67,198 | ₩67,211 | -0.04% | 173.4만 |
|---|
| 2026.09.25 | ₩67,224 | ₩67,238 | ₩67,211 | ₩67,238 | +0.02% | 123만 |
|---|
| 2026.09.24 | ₩67,224 | ₩67,224 | ₩67,198 | ₩67,211 | -0.02% | 124.1만 |
|---|
| 2026.09.23 | ₩67,238 | ₩67,251 | ₩67,198 | ₩67,211 | -0.04% | 225.2만 |
|---|
| 2026.09.22 | ₩67,224 | ₩67,238 | ₩67,211 | ₩67,224 | 0.00% | 350.4만 |
|---|
| 2026.09.21 | ₩67,224 | ₩67,238 | ₩67,211 | ₩67,211 | -0.02% | 187.9만 |
|---|
| 2026.09.18 | ₩67,238 | ₩67,251 | ₩67,211 | ₩67,211 | -0.04% | 127.3만 |
|---|
| 2026.09.17 | ₩67,224 | ₩67,238 | ₩67,211 | ₩67,238 | +0.02% | 139만 |
|---|
| 2026.09.16 | ₩67,224 | ₩67,238 | ₩67,198 | ₩67,198 | -0.04% | 182.3만 |
|---|
| 2026.09.15 | ₩67,211 | ₩67,224 | ₩67,211 | ₩67,211 | 0.00% | 152.4만 |
|---|
| 2026.09.14 | ₩67,224 | ₩67,224 | ₩67,211 | ₩67,211 | -0.02% | 235.2만 |
|---|
| 2026.09.11 | ₩67,238 | ₩67,238 | ₩67,211 | ₩67,211 | -0.04% | 186.7만 |
|---|
| 2026.09.10 | ₩67,238 | ₩67,251 | ₩67,224 | ₩67,224 | -0.02% | 167.8만 |
|---|
| 2026.09.09 | ₩67,264 | ₩67,264 | ₩67,251 | ₩67,251 | -0.02% | 105.5만 |
|---|
| 2026.09.08 | ₩67,251 | ₩67,264 | ₩67,251 | ₩67,251 | 0.00% | 123만 |
|---|
| 2026.09.04 | ₩67,251 | ₩67,264 | ₩67,238 | ₩67,264 | +0.02% | 163.4만 |
|---|
| 2026.09.03 | ₩67,238 | ₩67,251 | ₩67,238 | ₩67,251 | +0.02% | 157.5만 |
|---|
| 2026.09.02 | ₩67,211 | ₩67,238 | ₩67,211 | ₩67,238 | +0.04% | 252.3만 |
|---|
| 2026.09.01 | ₩67,224 | ₩67,224 | ₩67,211 | ₩67,224 | 0.00% | 364.8만 |
|---|
| 2026.08.31 | ₩67,424 | ₩67,451 | ₩67,424 | ₩67,438 | +0.02% | 189.7만 |
|---|
| 2026.08.28 | ₩67,464 | ₩67,478 | ₩67,424 | ₩67,424 | -0.06% | 215.8만 |
|---|
| 2026.08.27 | ₩67,451 | ₩67,464 | ₩67,438 | ₩67,438 | -0.02% | 300.4만 |
|---|
| 2026.08.26 | ₩67,438 | ₩67,451 | ₩67,438 | ₩67,438 | 0.00% | 85.4만 |
|---|
| 2026.08.25 | ₩67,424 | ₩67,451 | ₩67,424 | ₩67,438 | +0.02% | 110.8만 |
|---|
| 2026.08.24 | ₩67,424 | ₩67,424 | ₩67,411 | ₩67,411 | -0.02% | 117.3만 |
|---|
| 2026.08.21 | ₩67,424 | ₩67,424 | ₩67,411 | ₩67,411 | -0.02% | 118.7만 |
|---|
| 2026.08.20 | ₩67,424 | ₩67,424 | ₩67,411 | ₩67,411 | -0.02% | 101.8만 |
|---|
| 2026.08.19 | ₩67,398 | ₩67,411 | ₩67,384 | ₩67,411 | +0.02% | 132.1만 |
|---|
| 2026.08.18 | ₩67,384 | ₩67,411 | ₩67,384 | ₩67,384 | 0.00% | 104.1만 |
|---|
| 2026.08.17 | ₩67,398 | ₩67,398 | ₩67,384 | ₩67,398 | 0.00% | 90.9만 |
|---|
| 2026.08.14 | ₩67,384 | ₩67,411 | ₩67,371 | ₩67,371 | -0.02% | 126.1만 |
|---|
| 2026.08.13 | ₩67,371 | ₩67,384 | ₩67,358 | ₩67,384 | +0.02% | 134.1만 |
|---|
| 2026.08.12 | ₩67,358 | ₩67,358 | ₩67,344 | ₩67,358 | 0.00% | 156.5만 |
|---|
| 2026.08.11 | ₩67,344 | ₩67,358 | ₩67,331 | ₩67,344 | 0.00% | 169.7만 |
|---|
| 2026.08.10 | ₩67,331 | ₩67,344 | ₩67,331 | ₩67,331 | 0.00% | 131.1만 |
|---|
| 2026.08.07 | ₩67,331 | ₩67,331 | ₩67,318 | ₩67,331 | 0.00% | 85.6만 |
|---|
| 2026.08.06 | ₩67,304 | ₩67,304 | ₩67,291 | ₩67,291 | -0.02% | 96.3만 |
|---|
| 2026.08.05 | ₩67,304 | ₩67,318 | ₩67,291 | ₩67,318 | +0.02% | 129.3만 |
|---|
| 2026.08.04 | ₩67,278 | ₩67,304 | ₩67,278 | ₩67,304 | +0.04% | 164.6만 |
|---|
| 2026.08.03 | ₩67,238 | ₩67,278 | ₩67,238 | ₩67,278 | +0.06% | 239.8만 |
|---|
| 2026.07.31 | ₩67,464 | ₩67,464 | ₩67,451 | ₩67,451 | -0.02% | 156만 |
|---|
| 2026.07.30 | ₩67,438 | ₩67,464 | ₩67,424 | ₩67,451 | +0.02% | 122.6만 |
|---|
| 2026.07.29 | ₩67,424 | ₩67,424 | ₩67,398 | ₩67,411 | -0.02% | 112.5만 |
|---|
| 2026.07.28 | ₩67,398 | ₩67,424 | ₩67,384 | ₩67,424 | +0.04% | 542.2만 |
|---|
| 2026.07.27 | ₩67,358 | ₩67,384 | ₩67,358 | ₩67,384 | +0.04% | 143.4만 |
|---|
| 2026.07.24 | ₩67,344 | ₩67,371 | ₩67,344 | ₩67,371 | +0.04% | 139만 |
|---|
| 2026.07.23 | ₩67,358 | ₩67,358 | ₩67,344 | ₩67,358 | 0.00% | 141.4만 |
|---|
| 2026.07.22 | ₩67,384 | ₩67,384 | ₩67,371 | ₩67,384 | 0.00% | 141.2만 |
|---|
| 2026.07.21 | ₩67,384 | ₩67,398 | ₩67,371 | ₩67,398 | +0.02% | 192.3만 |
|---|
| 2026.07.20 | ₩67,398 | ₩67,398 | ₩67,384 | ₩67,398 | 0.00% | 158.4만 |
|---|
| 2026.07.17 | ₩67,371 | ₩67,398 | ₩67,371 | ₩67,398 | +0.04% | 216.9만 |
|---|
| 2026.07.16 | ₩67,358 | ₩67,371 | ₩67,358 | ₩67,371 | +0.02% | 94.9만 |
|---|
| 2026.07.15 | ₩67,344 | ₩67,371 | ₩67,331 | ₩67,358 | +0.02% | 105만 |
|---|
| 2026.07.14 | ₩67,318 | ₩67,331 | ₩67,304 | ₩67,331 | +0.02% | 141.4만 |
|---|
| 2026.07.13 | ₩67,318 | ₩67,318 | ₩67,291 | ₩67,304 | -0.02% | 87.4만 |
|---|
| 2026.07.10 | ₩67,318 | ₩67,331 | ₩67,304 | ₩67,304 | -0.02% | 152.3만 |
|---|
| 2026.07.09 | ₩67,304 | ₩67,318 | ₩67,291 | ₩67,318 | +0.02% | 257.9만 |
|---|
| 2026.07.08 | ₩67,304 | ₩67,304 | ₩67,291 | ₩67,304 | 0.00% | 208.5만 |
|---|
| 2026.07.07 | ₩67,304 | ₩67,318 | ₩67,291 | ₩67,304 | 0.00% | 147.1만 |
|---|
| 2026.07.06 | ₩67,304 | ₩67,304 | ₩67,291 | ₩67,291 | -0.02% | 153.4만 |
|---|
| 2026.07.02 | ₩67,291 | ₩67,291 | ₩67,278 | ₩67,291 | 0.00% | 136만 |
|---|
| 2026.07.01 | ₩67,251 | ₩67,264 | ₩67,238 | ₩67,264 | +0.02% | 167.8만 |
|---|
| 2026.06.30 | ₩67,478 | ₩67,491 | ₩67,478 | ₩67,478 | 0.00% | 121.4만 |
|---|
| 2026.06.29 | ₩67,464 | ₩67,504 | ₩67,464 | ₩67,491 | +0.04% | 126.4만 |
|---|
| 2026.06.26 | ₩67,451 | ₩67,478 | ₩67,451 | ₩67,464 | +0.02% | 100.2만 |
|---|
| 2026.06.25 | ₩67,451 | ₩67,451 | ₩67,438 | ₩67,438 | -0.02% | 90만 |
|---|
| 2026.06.24 | ₩67,398 | ₩67,438 | ₩67,384 | ₩67,438 | +0.06% | 114.8만 |
|---|
| 2026.06.23 | ₩67,371 | ₩67,398 | ₩67,371 | ₩67,384 | +0.02% | 112.5만 |
|---|
| 2026.06.22 | ₩67,398 | ₩67,398 | ₩67,358 | ₩67,358 | -0.06% | 114.5만 |
|---|
| 2026.06.18 | ₩67,384 | ₩67,398 | ₩67,371 | ₩67,384 | 0.00% | 127.4만 |
|---|
| 2026.06.17 | ₩67,411 | ₩67,424 | ₩67,358 | ₩67,358 | -0.08% | 169.1만 |
|---|
| 2026.06.16 | ₩67,398 | ₩67,424 | ₩67,398 | ₩67,424 | +0.04% | 102만 |
|---|
| 2026.06.15 | ₩67,398 | ₩67,424 | ₩67,398 | ₩67,398 | 0.00% | 131.7만 |
|---|
| 2026.06.12 | ₩67,371 | ₩67,384 | ₩67,371 | ₩67,371 | 0.00% | 186.1만 |
|---|
| 2026.06.11 | ₩67,331 | ₩67,371 | ₩67,331 | ₩67,371 | +0.06% | 150.4만 |
|---|
| 2026.06.10 | ₩67,344 | ₩67,344 | ₩67,331 | ₩67,331 | -0.02% | 161만 |
|---|
| 2026.06.09 | ₩67,318 | ₩67,331 | ₩67,304 | ₩67,331 | +0.02% | 121.3만 |
|---|
| 2026.06.08 | ₩67,304 | ₩67,318 | ₩67,304 | ₩67,304 | 0.00% | 250.8만 |
|---|
| 2026.06.05 | ₩67,304 | ₩67,318 | ₩67,291 | ₩67,291 | -0.02% | 114.6만 |
|---|
| 2026.06.04 | ₩67,318 | ₩67,331 | ₩67,318 | ₩67,318 | 0.00% | 106.4만 |
|---|
| 2026.06.03 | ₩67,291 | ₩67,318 | ₩67,291 | ₩67,318 | +0.04% | 151.9만 |
|---|
| 2026.06.02 | ₩67,304 | ₩67,318 | ₩67,304 | ₩67,318 | +0.02% | 130만 |
|---|
| 2026.06.01 | ₩67,291 | ₩67,304 | ₩67,278 | ₩67,304 | +0.02% | 208.5만 |
|---|
| 2026.05.29 | ₩67,518 | ₩67,531 | ₩67,504 | ₩67,504 | -0.02% | 128만 |
|---|
| 2026.05.28 | ₩67,478 | ₩67,504 | ₩67,478 | ₩67,504 | +0.04% | 102.3만 |
|---|
| 2026.05.27 | ₩67,464 | ₩67,491 | ₩67,464 | ₩67,491 | +0.04% | 95.7만 |
|---|
| 2026.05.26 | ₩67,464 | ₩67,464 | ₩67,451 | ₩67,464 | 0.00% | 107.7만 |
|---|
| 2026.05.22 | ₩67,451 | ₩67,464 | ₩67,424 | ₩67,451 | 0.00% | 144만 |
|---|
| 2026.05.21 | ₩67,411 | ₩67,438 | ₩67,411 | ₩67,438 | +0.04% | 96.9만 |
|---|
| 2026.05.20 | ₩67,398 | ₩67,438 | ₩67,398 | ₩67,438 | +0.06% | 103.1만 |
|---|
| 2026.05.19 | ₩67,398 | ₩67,411 | ₩67,384 | ₩67,384 | -0.02% | 227.8만 |
|---|
| 2026.05.18 | ₩67,398 | ₩67,424 | ₩67,384 | ₩67,411 | +0.02% | 135.9만 |
|---|
| 2026.05.15 | ₩67,398 | ₩67,398 | ₩67,384 | ₩67,384 | -0.02% | 113.6만 |
|---|
| 2026.05.14 | ₩67,411 | ₩67,424 | ₩67,384 | ₩67,384 | -0.04% | 160.6만 |
|---|
| 2026.05.13 | ₩67,371 | ₩67,398 | ₩67,371 | ₩67,398 | +0.04% | 145만 |
|---|
| 2026.05.12 | ₩67,371 | ₩67,384 | ₩67,371 | ₩67,371 | 0.00% | 90.5만 |
|---|
| 2026.05.11 | ₩67,411 | ₩67,411 | ₩67,384 | ₩67,384 | -0.04% | 110.6만 |
|---|
| 2026.05.08 | ₩67,384 | ₩67,411 | ₩67,384 | ₩67,411 | +0.04% | 98.9만 |
|---|
| 2026.05.07 | ₩67,384 | ₩67,398 | ₩67,371 | ₩67,371 | -0.02% | 291.4만 |
|---|
| 2026.05.06 | ₩67,358 | ₩67,384 | ₩67,358 | ₩67,384 | +0.04% | 108.6만 |
|---|
| 2026.05.05 | ₩67,344 | ₩67,358 | ₩67,318 | ₩67,331 | -0.02% | 144.5만 |
|---|
| 2026.05.04 | ₩67,344 | ₩67,344 | ₩67,304 | ₩67,318 | -0.04% | 263.1만 |
|---|
| 2026.05.01 | ₩67,344 | ₩67,344 | ₩67,331 | ₩67,344 | 0.00% | 188.5만 |
|---|
| 2026.04.30 | ₩67,544 | ₩67,558 | ₩67,531 | ₩67,544 | 0.00% | 138.9만 |
|---|
| 2026.04.29 | ₩67,531 | ₩67,558 | ₩67,531 | ₩67,544 | +0.02% | 153.5만 |
|---|
| 2026.04.28 | ₩67,544 | ₩67,558 | ₩67,531 | ₩67,544 | 0.00% | 267.7만 |
|---|
| 2026.04.27 | ₩67,544 | ₩67,544 | ₩67,531 | ₩67,531 | -0.02% | 193.4만 |
|---|
| 2026.04.24 | ₩67,504 | ₩67,544 | ₩67,504 | ₩67,531 | +0.04% | 118.2만 |
|---|
| 2026.04.23 | ₩67,504 | ₩67,518 | ₩67,504 | ₩67,504 | 0.00% | 60.1만 |
|---|
| 2026.04.22 | ₩67,491 | ₩67,504 | ₩67,491 | ₩67,491 | 0.00% | 145.5만 |
|---|
| 2026.04.21 | ₩67,504 | ₩67,518 | ₩67,478 | ₩67,478 | -0.04% | 128.3만 |
|---|
| 2026.04.20 | ₩67,518 | ₩67,518 | ₩67,478 | ₩67,491 | -0.04% | 170.5만 |
|---|
| 2026.04.17 | ₩67,504 | ₩67,504 | ₩67,464 | ₩67,478 | -0.04% | 165만 |
|---|
| 2026.04.16 | ₩67,451 | ₩67,464 | ₩67,451 | ₩67,451 | 0.00% | 122.8만 |
|---|
| 2026.04.15 | ₩67,438 | ₩67,451 | ₩67,424 | ₩67,438 | 0.00% | 229.3만 |
|---|
| 2026.04.14 | ₩67,438 | ₩67,464 | ₩67,424 | ₩67,438 | 0.00% | 226.3만 |
|---|
| 2026.04.13 | ₩67,411 | ₩67,424 | ₩67,411 | ₩67,424 | +0.02% | 142.2만 |
|---|
| 2026.04.10 | ₩67,411 | ₩67,424 | ₩67,411 | ₩67,411 | 0.00% | 92.6만 |
|---|
| 2026.04.09 | ₩67,398 | ₩67,424 | ₩67,398 | ₩67,398 | 0.00% | 160.2만 |
|---|
| 2026.04.08 | ₩67,398 | ₩67,411 | ₩67,398 | ₩67,411 | +0.02% | 124.6만 |
|---|
| 2026.04.07 | ₩67,384 | ₩67,384 | ₩67,358 | ₩67,384 | 0.00% | 141.2만 |
|---|
| 2026.04.06 | ₩67,358 | ₩67,371 | ₩67,344 | ₩67,371 | +0.02% | 276만 |
|---|
| 2026.04.02 | ₩67,344 | ₩67,384 | ₩67,331 | ₩67,371 | +0.04% | 226만 |
|---|
| 2026.04.01 | ₩67,318 | ₩67,344 | ₩67,304 | ₩67,331 | +0.02% | 406만 |
|---|
| 2026.03.31 | ₩67,518 | ₩67,544 | ₩67,518 | ₩67,531 | +0.02% | 174.4만 |
|---|
| 2026.03.30 | ₩67,504 | ₩67,518 | ₩67,491 | ₩67,518 | +0.02% | 158.5만 |
|---|
| 2026.03.27 | ₩67,478 | ₩67,478 | ₩67,451 | ₩67,464 | -0.02% | 285.5만 |
|---|
| 2026.03.26 | ₩67,464 | ₩67,478 | ₩67,464 | ₩67,464 | 0.00% | 151.5만 |
|---|
| 2026.03.25 | ₩67,478 | ₩67,491 | ₩67,478 | ₩67,478 | 0.00% | 109.4만 |
|---|
| 2026.03.24 | ₩67,464 | ₩67,478 | ₩67,464 | ₩67,478 | +0.02% | 106.3만 |
|---|
| 2026.03.23 | ₩67,464 | ₩67,491 | ₩67,451 | ₩67,478 | +0.02% | 140.5만 |
|---|
| 2026.03.20 | ₩67,464 | ₩67,464 | ₩67,438 | ₩67,438 | -0.04% | 228.2만 |
|---|
| 2026.03.19 | ₩67,451 | ₩67,478 | ₩67,438 | ₩67,478 | +0.04% | 165.3만 |
|---|
| 2026.03.18 | ₩67,491 | ₩67,491 | ₩67,478 | ₩67,478 | -0.02% | 95.9만 |
|---|
| 2026.03.17 | ₩67,491 | ₩67,491 | ₩67,478 | ₩67,478 | -0.02% | 90.6만 |
|---|
| 2026.03.16 | ₩67,478 | ₩67,478 | ₩67,464 | ₩67,478 | 0.00% | 102.6만 |
|---|
| 2026.03.13 | ₩67,438 | ₩67,451 | ₩67,438 | ₩67,451 | +0.02% | 147.4만 |
|---|
| 2026.03.12 | ₩67,464 | ₩67,464 | ₩67,424 | ₩67,424 | -0.06% | 226.3만 |
|---|
| 2026.03.11 | ₩67,478 | ₩67,478 | ₩67,464 | ₩67,464 | -0.02% | 167.2만 |
|---|
| 2026.03.10 | ₩67,491 | ₩67,491 | ₩67,464 | ₩67,464 | -0.04% | 114.4만 |
|---|
| 2026.03.09 | ₩67,478 | ₩67,491 | ₩67,464 | ₩67,491 | +0.02% | 163.2만 |
|---|
| 2026.03.06 | ₩67,478 | ₩67,491 | ₩67,464 | ₩67,491 | +0.02% | 122.6만 |
|---|
| 2026.03.05 | ₩67,464 | ₩67,478 | ₩67,451 | ₩67,464 | 0.00% | 158만 |
|---|
| 2026.03.04 | ₩67,478 | ₩67,478 | ₩67,451 | ₩67,451 | -0.04% | 109.2만 |
|---|
| 2026.03.03 | ₩67,464 | ₩67,478 | ₩67,451 | ₩67,464 | 0.00% | 280만 |
|---|
| 2026.03.02 | ₩67,464 | ₩67,478 | ₩67,451 | ₩67,464 | 0.00% | 283.3만 |
|---|
| 2026.02.27 | ₩67,678 | ₩67,691 | ₩67,665 | ₩67,665 | -0.02% | 163.2만 |
|---|
| 2026.02.26 | ₩67,665 | ₩67,665 | ₩67,651 | ₩67,665 | 0.00% | 91.8만 |
|---|
| 2026.02.25 | ₩67,638 | ₩67,678 | ₩67,638 | ₩67,651 | +0.02% | 185만 |
|---|
| 2026.02.24 | ₩67,638 | ₩67,651 | ₩67,638 | ₩67,638 | 0.00% | 79.3만 |
|---|
| 2026.02.23 | ₩67,625 | ₩67,638 | ₩67,625 | ₩67,638 | +0.02% | 151.2만 |
|---|
| 2026.02.20 | ₩67,625 | ₩67,638 | ₩67,625 | ₩67,638 | +0.02% | 106.6만 |
|---|
| 2026.02.19 | ₩67,611 | ₩67,625 | ₩67,611 | ₩67,611 | 0.00% | 129.9만 |
|---|
| 2026.02.18 | ₩67,611 | ₩67,625 | ₩67,611 | ₩67,611 | 0.00% | 120.4만 |
|---|
| 2026.02.17 | ₩67,611 | ₩67,625 | ₩67,598 | ₩67,611 | 0.00% | 103.9만 |
|---|
| 2026.02.13 | ₩67,611 | ₩67,611 | ₩67,584 | ₩67,611 | 0.00% | 101.7만 |
|---|
| 2026.02.12 | ₩67,558 | ₩67,571 | ₩67,544 | ₩67,571 | +0.02% | 131.1만 |
|---|
| 2026.02.11 | ₩67,544 | ₩67,584 | ₩67,544 | ₩67,544 | 0.00% | 122.1만 |
|---|
| 2026.02.10 | ₩67,558 | ₩67,571 | ₩67,558 | ₩67,571 | +0.02% | 106.9만 |
|---|
| 2026.02.09 | ₩67,544 | ₩67,558 | ₩67,531 | ₩67,558 | +0.02% | 152.6만 |
|---|
| 2026.02.06 | ₩67,518 | ₩67,544 | ₩67,518 | ₩67,531 | +0.02% | 186.3만 |
|---|
| 2026.02.05 | ₩67,518 | ₩67,518 | ₩67,504 | ₩67,518 | 0.00% | 1614.2만 |
|---|
| 2026.02.04 | ₩67,491 | ₩67,504 | ₩67,491 | ₩67,504 | +0.02% | 119.5만 |
|---|
| 2026.02.03 | ₩67,478 | ₩67,491 | ₩67,478 | ₩67,491 | +0.02% | 164.4만 |
|---|
| 2026.02.02 | ₩67,491 | ₩67,491 | ₩67,464 | ₩67,464 | -0.04% | 251.2만 |
|---|
| 2026.01.30 | ₩67,691 | ₩67,705 | ₩67,691 | ₩67,705 | +0.02% | 117.8만 |
|---|
| 2026.01.29 | ₩67,678 | ₩67,691 | ₩67,678 | ₩67,691 | +0.02% | 198만 |
|---|
| 2026.01.28 | ₩67,665 | ₩67,678 | ₩67,665 | ₩67,678 | +0.02% | 90.9만 |
|---|
| 2026.01.27 | ₩67,665 | ₩67,665 | ₩67,638 | ₩67,665 | 0.00% | 121.4만 |
|---|
| 2026.01.26 | ₩67,651 | ₩67,651 | ₩67,638 | ₩67,651 | 0.00% | 105.8만 |
|---|
| 2026.01.23 | ₩67,611 | ₩67,638 | ₩67,611 | ₩67,638 | +0.04% | 91.5만 |
|---|
| 2026.01.22 | ₩67,611 | ₩67,611 | ₩67,598 | ₩67,598 | -0.02% | 117.3만 |
|---|
| 2026.01.21 | ₩67,611 | ₩67,625 | ₩67,598 | ₩67,611 | 0.00% | 453만 |
|---|
| 2026.01.20 | ₩67,571 | ₩67,584 | ₩67,571 | ₩67,584 | +0.02% | 308.1만 |
|---|
| 2026.01.16 | ₩67,584 | ₩67,584 | ₩67,571 | ₩67,571 | -0.02% | 116.9만 |
|---|
| 2026.01.15 | ₩67,571 | ₩67,571 | ₩67,544 | ₩67,544 | -0.04% | 224.2만 |
|---|
| 2026.01.14 | ₩67,544 | ₩67,571 | ₩67,544 | ₩67,558 | +0.02% | 690.1만 |
|---|
| 2026.01.13 | ₩67,531 | ₩67,544 | ₩67,531 | ₩67,544 | +0.02% | 101.1만 |
|---|
| 2026.01.12 | ₩67,518 | ₩67,531 | ₩67,518 | ₩67,531 | +0.02% | 100.1만 |
|---|
| 2026.01.09 | ₩67,518 | ₩67,531 | ₩67,518 | ₩67,518 | 0.00% | 117.6만 |
|---|
| 2026.01.08 | ₩67,504 | ₩67,518 | ₩67,504 | ₩67,504 | 0.00% | 132.7만 |
|---|
| 2026.01.07 | ₩67,518 | ₩67,518 | ₩67,504 | ₩67,504 | -0.02% | 174.3만 |
|---|
| 2026.01.06 | ₩67,504 | ₩67,518 | ₩67,504 | ₩67,504 | 0.00% | 151.5만 |
|---|
| 2026.01.05 | ₩67,504 | ₩67,504 | ₩67,491 | ₩67,504 | 0.00% | 160만 |
|---|
| 2026.01.02 | ₩67,478 | ₩67,491 | ₩67,478 | ₩67,478 | 0.00% | 125만 |
|---|
| 2025.12.31 | ₩67,491 | ₩67,491 | ₩67,464 | ₩67,478 | -0.02% | 126.8만 |
|---|
| 2025.12.30 | ₩67,464 | ₩67,478 | ₩67,464 | ₩67,464 | 0.00% | 115.5만 |
|---|
| 2025.12.29 | ₩67,438 | ₩67,464 | ₩67,438 | ₩67,451 | +0.02% | 186.5만 |
|---|
| 2025.12.26 | ₩67,438 | ₩67,438 | ₩67,424 | ₩67,438 | 0.00% | 92만 |
|---|
| 2025.12.24 | ₩67,411 | ₩67,411 | ₩67,384 | ₩67,411 | 0.00% | 88.4만 |
|---|
| 2025.12.23 | ₩67,384 | ₩67,398 | ₩67,371 | ₩67,371 | -0.02% | 151.1만 |
|---|
| 2025.12.22 | ₩67,384 | ₩67,384 | ₩67,371 | ₩67,371 | -0.02% | 215.7만 |
|---|
| 2025.12.19 | ₩67,358 | ₩67,371 | ₩67,358 | ₩67,371 | +0.02% | 135.9만 |
|---|
| 2025.12.18 | ₩67,598 | ₩67,611 | ₩67,598 | ₩67,598 | 0.00% | 101.3만 |
|---|
| 2025.12.17 | ₩67,584 | ₩67,598 | ₩67,584 | ₩67,584 | 0.00% | 108.7만 |
|---|
| 2025.12.16 | ₩67,584 | ₩67,584 | ₩67,571 | ₩67,571 | -0.02% | 116.7만 |
|---|
| 2025.12.15 | ₩67,571 | ₩67,584 | ₩67,558 | ₩67,571 | 0.00% | 169.6만 |
|---|
| 2025.12.12 | ₩67,544 | ₩67,558 | ₩67,544 | ₩67,544 | 0.00% | 102.4만 |
|---|
| 2025.12.11 | ₩67,531 | ₩67,544 | ₩67,531 | ₩67,544 | +0.02% | 151.4만 |
|---|
| 2025.12.10 | ₩67,491 | ₩67,531 | ₩67,491 | ₩67,531 | +0.06% | 121.6만 |
|---|
| 2025.12.09 | ₩67,518 | ₩67,531 | ₩67,491 | ₩67,491 | -0.04% | 378.5만 |
|---|
| 2025.12.08 | ₩67,531 | ₩67,544 | ₩67,518 | ₩67,518 | -0.02% | 108.3만 |
|---|
| 2025.12.05 | ₩67,518 | ₩67,531 | ₩67,504 | ₩67,531 | +0.02% | 154.6만 |
|---|
| 2025.12.04 | ₩67,504 | ₩67,504 | ₩67,478 | ₩67,504 | 0.00% | 136.9만 |
|---|
| 2025.12.03 | ₩67,478 | ₩67,504 | ₩67,478 | ₩67,504 | +0.04% | 108.8만 |
|---|
| 2025.12.02 | ₩67,478 | ₩67,491 | ₩67,464 | ₩67,478 | 0.00% | 206.5만 |
|---|
| 2025.12.01 | ₩67,464 | ₩67,464 | ₩67,451 | ₩67,464 | 0.00% | 154.7만 |
|---|
| 2025.11.28 | ₩67,691 | ₩67,705 | ₩67,678 | ₩67,705 | +0.02% | 61.3만 |
|---|
| 2025.11.26 | ₩67,665 | ₩67,691 | ₩67,665 | ₩67,678 | +0.02% | 87.5만 |
|---|
| 2025.11.25 | ₩67,651 | ₩67,678 | ₩67,638 | ₩67,665 | +0.02% | 125만 |
|---|
| 2025.11.24 | ₩67,638 | ₩67,651 | ₩67,638 | ₩67,651 | +0.02% | 112만 |
|---|
| 2025.11.21 | ₩67,625 | ₩67,638 | ₩67,611 | ₩67,625 | 0.00% | 136.2만 |
|---|
| 2025.11.20 | ₩67,598 | ₩67,611 | ₩67,584 | ₩67,611 | +0.02% | 127만 |
|---|
| 2025.11.19 | ₩67,584 | ₩67,598 | ₩67,584 | ₩67,584 | 0.00% | 133.9만 |
|---|
| 2025.11.18 | ₩67,584 | ₩67,584 | ₩67,571 | ₩67,584 | 0.00% | 100만 |
|---|
| 2025.11.17 | ₩67,571 | ₩67,571 | ₩67,558 | ₩67,571 | 0.00% | 70.8만 |
|---|
| 2025.11.14 | ₩67,558 | ₩67,558 | ₩67,544 | ₩67,558 | 0.00% | 115.7만 |
|---|
| 2025.11.13 | ₩67,558 | ₩67,558 | ₩67,544 | ₩67,558 | 0.00% | 91만 |
|---|
| 2025.11.12 | ₩67,558 | ₩67,558 | ₩67,544 | ₩67,544 | -0.02% | 94.5만 |
|---|
| 2025.11.11 | ₩67,544 | ₩67,544 | ₩67,531 | ₩67,544 | 0.00% | 118.4만 |
|---|
| 2025.11.10 | ₩67,531 | ₩67,544 | ₩67,531 | ₩67,544 | +0.02% | 107.2만 |
|---|
| 2025.11.07 | ₩67,531 | ₩67,531 | ₩67,518 | ₩67,531 | 0.00% | 140.3만 |
|---|
| 2025.11.06 | ₩67,504 | ₩67,518 | ₩67,478 | ₩67,518 | +0.02% | 151만 |
|---|
| 2025.11.05 | ₩67,478 | ₩67,491 | ₩67,478 | ₩67,478 | 0.00% | 144.8만 |
|---|
| 2025.11.04 | ₩67,464 | ₩67,478 | ₩67,451 | ₩67,478 | +0.02% | 154.3만 |
|---|
| 2025.11.03 | ₩67,464 | ₩67,478 | ₩67,438 | ₩67,451 | -0.02% | 294.1만 |
|---|
| 2025.10.31 | ₩67,691 | ₩67,705 | ₩67,691 | ₩67,705 | +0.02% | 147만 |
|---|
| 2025.10.30 | ₩67,705 | ₩67,705 | ₩67,691 | ₩67,691 | -0.02% | 86.4만 |
|---|
| 2025.10.29 | ₩67,705 | ₩67,731 | ₩67,705 | ₩67,718 | +0.02% | 161.8만 |
|---|
| 2025.10.28 | ₩67,718 | ₩67,731 | ₩67,705 | ₩67,718 | 0.00% | 135.5만 |
|---|
| 2025.10.27 | ₩67,691 | ₩67,718 | ₩67,691 | ₩67,718 | +0.04% | 186.6만 |
|---|
| 2025.10.24 | ₩67,691 | ₩67,691 | ₩67,678 | ₩67,678 | -0.02% | 134.2만 |
|---|
| 2025.10.23 | ₩67,678 | ₩67,678 | ₩67,665 | ₩67,678 | 0.00% | 96만 |
|---|
| 2025.10.22 | ₩67,651 | ₩67,678 | ₩67,651 | ₩67,678 | +0.04% | 93.8만 |
|---|
| 2025.10.21 | ₩67,665 | ₩67,665 | ₩67,651 | ₩67,665 | 0.00% | 116.7만 |
|---|
| 2025.10.20 | ₩67,665 | ₩67,665 | ₩67,638 | ₩67,638 | -0.04% | 109.1만 |
|---|
| 2025.10.17 | ₩67,651 | ₩67,651 | ₩67,638 | ₩67,638 | -0.02% | 132.2만 |
|---|
| 2025.10.16 | ₩67,611 | ₩67,638 | ₩67,598 | ₩67,638 | +0.04% | 94.2만 |
|---|
| 2025.10.15 | ₩67,598 | ₩67,611 | ₩67,598 | ₩67,611 | +0.02% | 88만 |
|---|
| 2025.10.14 | ₩67,584 | ₩67,598 | ₩67,571 | ₩67,584 | 0.00% | 143.2만 |
|---|
| 2025.10.13 | ₩67,571 | ₩67,584 | ₩67,558 | ₩67,571 | 0.00% | 99.5만 |
|---|
| 2025.10.10 | ₩67,558 | ₩67,571 | ₩67,544 | ₩67,571 | +0.02% | 155만 |
|---|