시장 데이터를 불러오는 중
전체 종목
iShares Interest Rate Hedged Long-Term Corporate Bond ETF 과거 주가
iShares Interest Rate Hedged Long-Term Corporate Bond ETF · IGBH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Interest Rate Hedged Long-Term Corporate Bond ETF · IGBH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,933 | ₩32,973 | ₩32,933 | ₩32,933 | 0.00% | 13.6만 |
| 2026.10.08 | ₩32,959 | ₩32,986 | ₩32,899 | ₩32,946 | -0.04% | 47.1만 |
| 2026.10.07 | ₩32,906 | ₩33,000 | ₩32,879 | ₩32,986 | +0.24% | 8만 |
| 2026.10.06 | ₩32,973 | ₩33,026 | ₩32,973 | ₩33,013 | +0.12% | 27.6만 |
| 2026.10.05 | ₩32,772 | ₩32,946 | ₩32,772 | ₩32,906 | +0.41% | 6.8만 |
| 2026.10.02 | ₩32,852 | ₩32,859 | ₩32,772 | ₩32,812 | -0.12% | 12.8만 |
| 2026.10.01 | ₩32,959 | ₩32,986 | ₩32,798 | ₩32,906 | -0.16% | 10.5만 |
| 2026.09.30 | ₩32,986 | ₩33,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,973 |
| -0.04% |
| 23.5만 |
| 2026.09.29 | ₩33,040 | ₩33,052 | ₩32,959 | ₩32,959 | -0.24% | 11.9만 |
|---|
| 2026.09.28 | ₩33,000 | ₩33,025 | ₩32,933 | ₩32,986 | -0.04% | 7.8만 |
|---|
| 2026.09.25 | ₩33,000 | ₩33,012 | ₩32,908 | ₩33,000 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩33,013 | ₩33,046 | ₩33,000 | ₩33,000 | -0.04% | 6.6만 |
|---|
| 2026.09.23 | ₩33,174 | ₩33,174 | ₩33,067 | ₩33,067 | -0.32% | 3.4만 |
|---|
| 2026.09.22 | ₩33,120 | ₩33,160 | ₩33,107 | ₩33,147 | +0.08% | 5.1만 |
|---|
| 2026.09.21 | ₩33,120 | ₩33,160 | ₩33,107 | ₩33,120 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩33,120 | ₩33,134 | ₩33,060 | ₩33,134 | +0.04% | 4.3만 |
|---|
| 2026.09.17 | ₩33,080 | ₩33,100 | ₩33,026 | ₩33,100 | +0.06% | 9만 |
|---|
| 2026.09.16 | ₩32,959 | ₩33,053 | ₩32,959 | ₩32,986 | +0.08% | 26.3만 |
|---|
| 2026.09.15 | ₩32,852 | ₩32,906 | ₩32,852 | ₩32,892 | +0.12% | 19.6만 |
|---|
| 2026.09.14 | ₩32,852 | ₩32,892 | ₩32,825 | ₩32,867 | +0.04% | 9.1만 |
|---|
| 2026.09.11 | ₩32,827 | ₩32,918 | ₩32,825 | ₩32,859 | +0.10% | 21.8만 |
|---|
| 2026.09.10 | ₩32,919 | ₩32,919 | ₩32,812 | ₩32,812 | -0.33% | 90.5만 |
|---|
| 2026.09.09 | ₩32,825 | ₩32,906 | ₩32,825 | ₩32,879 | +0.16% | 36.1만 |
|---|
| 2026.09.08 | ₩32,865 | ₩32,892 | ₩32,812 | ₩32,843 | -0.07% | 18.7만 |
|---|
| 2026.09.04 | ₩32,892 | ₩32,892 | ₩32,825 | ₩32,852 | -0.12% | 7만 |
|---|
| 2026.09.03 | ₩32,852 | ₩32,892 | ₩32,825 | ₩32,879 | +0.08% | 8.1만 |
|---|
| 2026.09.02 | ₩32,812 | ₩32,825 | ₩32,798 | ₩32,819 | +0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩33,040 | ₩33,040 | ₩32,919 | ₩32,946 | -0.28% | 23.8만 |
|---|
| 2026.08.31 | ₩33,013 | ₩33,040 | ₩32,989 | ₩33,000 | -0.04% | 7.8만 |
|---|
| 2026.08.28 | ₩33,000 | ₩33,000 | ₩32,959 | ₩32,959 | -0.12% | 17.9만 |
|---|
| 2026.08.27 | ₩32,973 | ₩33,008 | ₩32,946 | ₩32,994 | +0.07% | 5.4만 |
|---|
| 2026.08.26 | ₩32,933 | ₩32,959 | ₩32,933 | ₩32,953 | +0.06% | 5.4만 |
|---|
| 2026.08.25 | ₩32,879 | ₩32,933 | ₩32,879 | ₩32,906 | +0.08% | 8.3만 |
|---|
| 2026.08.24 | ₩32,825 | ₩32,865 | ₩32,812 | ₩32,852 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩32,812 | ₩32,812 | ₩32,751 | ₩32,785 | -0.08% | 9만 |
|---|
| 2026.08.20 | ₩32,691 | ₩32,758 | ₩32,691 | ₩32,745 | +0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩32,731 | ₩32,825 | ₩32,731 | ₩32,770 | +0.12% | 4.3만 |
|---|
| 2026.08.18 | ₩32,584 | ₩32,651 | ₩32,584 | ₩32,640 | +0.17% | 5.5만 |
|---|
| 2026.08.17 | ₩32,698 | ₩32,703 | ₩32,624 | ₩32,624 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩32,745 | ₩32,745 | ₩32,664 | ₩32,678 | -0.20% | 7.8만 |
|---|
| 2026.08.13 | ₩32,705 | ₩32,757 | ₩32,691 | ₩32,718 | +0.04% | 17.5만 |
|---|
| 2026.08.12 | ₩32,664 | ₩32,678 | ₩32,651 | ₩32,664 | 0.00% | 6.5만 |
|---|
| 2026.08.11 | ₩32,678 | ₩32,678 | ₩32,597 | ₩32,611 | -0.21% | 3.8만 |
|---|
| 2026.08.10 | ₩32,664 | ₩32,691 | ₩32,624 | ₩32,631 | -0.10% | 21만 |
|---|
| 2026.08.07 | ₩32,731 | ₩32,731 | ₩32,678 | ₩32,678 | -0.16% | 3.3만 |
|---|
| 2026.08.06 | ₩32,664 | ₩32,691 | ₩32,651 | ₩32,691 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩32,731 | ₩32,772 | ₩32,698 | ₩32,718 | -0.04% | 18.9만 |
|---|
| 2026.08.04 | ₩32,718 | ₩32,758 | ₩32,698 | ₩32,745 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩32,731 | ₩32,839 | ₩32,705 | ₩32,798 | +0.20% | 8.4만 |
|---|
| 2026.07.31 | ₩32,691 | ₩32,745 | ₩32,666 | ₩32,678 | -0.04% | 17.3만 |
|---|
| 2026.07.30 | ₩32,597 | ₩32,651 | ₩32,557 | ₩32,613 | +0.05% | 10.6만 |
|---|
| 2026.07.29 | ₩32,557 | ₩32,638 | ₩32,530 | ₩32,537 | -0.06% | 108.6만 |
|---|
| 2026.07.28 | ₩32,570 | ₩32,570 | ₩32,517 | ₩32,569 | -0.00% | 33.9만 |
|---|
| 2026.07.27 | ₩32,611 | ₩32,611 | ₩32,530 | ₩32,557 | -0.16% | 8.7만 |
|---|
| 2026.07.24 | ₩32,544 | ₩32,581 | ₩32,517 | ₩32,537 | -0.02% | 5만 |
|---|
| 2026.07.23 | ₩32,557 | ₩32,597 | ₩32,544 | ₩32,570 | +0.04% | 6.9만 |
|---|
| 2026.07.22 | ₩32,678 | ₩32,705 | ₩32,664 | ₩32,698 | +0.06% | 5.4만 |
|---|
| 2026.07.21 | ₩32,666 | ₩32,705 | ₩32,666 | ₩32,688 | +0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩32,758 | ₩32,758 | ₩32,691 | ₩32,698 | -0.18% | 6.9만 |
|---|
| 2026.07.17 | ₩32,691 | ₩32,745 | ₩32,691 | ₩32,734 | +0.13% | 11만 |
|---|
| 2026.07.16 | ₩32,812 | ₩32,820 | ₩32,758 | ₩32,772 | -0.12% | 8.7만 |
|---|
| 2026.07.15 | ₩32,731 | ₩32,798 | ₩32,705 | ₩32,785 | +0.16% | 5.8만 |
|---|
| 2026.07.14 | ₩32,651 | ₩32,705 | ₩32,617 | ₩32,678 | +0.08% | 6.2만 |
|---|
| 2026.07.13 | ₩32,745 | ₩32,772 | ₩32,664 | ₩32,666 | -0.24% | 6.4만 |
|---|
| 2026.07.10 | ₩32,772 | ₩32,785 | ₩32,718 | ₩32,738 | -0.10% | 12.6만 |
|---|
| 2026.07.09 | ₩32,852 | ₩32,859 | ₩32,772 | ₩32,785 | -0.20% | 8.8만 |
|---|
| 2026.07.08 | ₩32,812 | ₩32,852 | ₩32,788 | ₩32,849 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩32,879 | ₩32,879 | ₩32,785 | ₩32,819 | -0.18% | 15.4만 |
|---|
| 2026.07.06 | ₩32,879 | ₩32,919 | ₩32,879 | ₩32,908 | +0.09% | 5.6만 |
|---|
| 2026.07.02 | ₩32,919 | ₩32,945 | ₩32,852 | ₩32,935 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩32,959 | ₩33,020 | ₩32,933 | ₩33,013 | +0.16% | 7만 |
|---|
| 2026.06.30 | ₩33,000 | ₩33,008 | ₩32,959 | ₩32,959 | -0.12% | 17.8만 |
|---|
| 2026.06.29 | ₩33,026 | ₩33,026 | ₩32,953 | ₩32,973 | -0.16% | 8.6만 |
|---|
| 2026.06.26 | ₩32,919 | ₩32,979 | ₩32,919 | ₩32,946 | +0.08% | 7.2만 |
|---|
| 2026.06.25 | ₩33,053 | ₩33,053 | ₩32,949 | ₩33,006 | -0.14% | 9.9만 |
|---|
| 2026.06.24 | ₩33,067 | ₩33,080 | ₩33,020 | ₩33,026 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩33,107 | ₩33,134 | ₩33,080 | ₩33,093 | -0.04% | 25.3만 |
|---|
| 2026.06.22 | ₩33,080 | ₩33,120 | ₩33,040 | ₩33,120 | +0.12% | 3만 |
|---|
| 2026.06.18 | ₩33,093 | ₩33,107 | ₩33,033 | ₩33,040 | -0.16% | 7.4만 |
|---|
| 2026.06.17 | ₩32,986 | ₩33,073 | ₩32,986 | ₩33,040 | +0.16% | 1.6만 |
|---|
| 2026.06.16 | ₩33,120 | ₩33,143 | ₩33,046 | ₩33,067 | -0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩33,241 | ₩33,241 | ₩33,147 | ₩33,174 | -0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩33,160 | ₩33,187 | ₩33,093 | ₩33,187 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩33,040 | ₩33,105 | ₩33,020 | ₩33,100 | +0.18% | 4만 |
|---|
| 2026.06.10 | ₩33,040 | ₩33,053 | ₩33,000 | ₩33,024 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩33,040 | ₩33,093 | ₩32,973 | ₩33,026 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩33,040 | ₩33,056 | ₩33,000 | ₩33,021 | -0.06% | 2.5만 |
|---|
| 2026.06.05 | ₩33,160 | ₩33,160 | ₩33,020 | ₩33,026 | -0.40% | 3만 |
|---|
| 2026.06.04 | ₩33,067 | ₩33,116 | ₩33,067 | ₩33,105 | +0.12% | 3만 |
|---|
| 2026.06.03 | ₩33,080 | ₩33,080 | ₩33,040 | ₩33,065 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,134 | ₩33,160 | ₩33,093 | ₩33,104 | -0.09% | 3.9만 |
|---|
| 2026.06.01 | ₩33,228 | ₩33,281 | ₩33,214 | ₩33,268 | +0.12% | 24.2만 |
|---|
| 2026.05.29 | ₩33,228 | ₩33,241 | ₩33,201 | ₩33,210 | -0.05% | 15.9만 |
|---|
| 2026.05.28 | ₩33,160 | ₩33,187 | ₩33,150 | ₩33,181 | +0.06% | 5.6만 |
|---|
| 2026.05.27 | ₩33,160 | ₩33,173 | ₩33,108 | ₩33,167 | +0.02% | 34.9만 |
|---|
| 2026.05.26 | ₩33,214 | ₩33,214 | ₩33,160 | ₩33,167 | -0.14% | 2.5만 |
|---|
| 2026.05.22 | ₩33,134 | ₩33,163 | ₩33,099 | ₩33,136 | +0.01% | 3.3만 |
|---|
| 2026.05.21 | ₩33,000 | ₩33,095 | ₩33,000 | ₩33,093 | +0.28% | 5.7만 |
|---|
| 2026.05.20 | ₩32,919 | ₩33,053 | ₩32,919 | ₩33,053 | +0.41% | 6.3만 |
|---|
| 2026.05.19 | ₩33,000 | ₩33,000 | ₩32,919 | ₩32,919 | -0.24% | 12.8만 |
|---|
| 2026.05.18 | ₩33,053 | ₩33,053 | ₩32,986 | ₩32,993 | -0.18% | 3.3만 |
|---|
| 2026.05.15 | ₩32,906 | ₩33,000 | ₩32,906 | ₩32,986 | +0.24% | 4.6만 |
|---|
| 2026.05.14 | ₩33,026 | ₩33,026 | ₩32,973 | ₩32,979 | -0.14% | 19.2만 |
|---|
| 2026.05.13 | ₩32,906 | ₩32,946 | ₩32,879 | ₩32,943 | +0.11% | 3.2만 |
|---|
| 2026.05.12 | ₩32,946 | ₩32,946 | ₩32,872 | ₩32,933 | -0.04% | 10.9만 |
|---|
| 2026.05.11 | ₩32,933 | ₩32,986 | ₩32,933 | ₩32,959 | +0.08% | 4.6만 |
|---|
| 2026.05.08 | ₩32,852 | ₩32,946 | ₩32,852 | ₩32,939 | +0.27% | 7.6만 |
|---|
| 2026.05.07 | ₩32,879 | ₩32,879 | ₩32,772 | ₩32,785 | -0.29% | 6.1만 |
|---|
| 2026.05.06 | ₩32,839 | ₩32,892 | ₩32,825 | ₩32,859 | +0.06% | 5.2만 |
|---|
| 2026.05.05 | ₩32,664 | ₩32,798 | ₩32,664 | ₩32,745 | +0.25% | 5.3만 |
|---|
| 2026.05.04 | ₩32,597 | ₩32,638 | ₩32,557 | ₩32,624 | +0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩32,772 | ₩32,809 | ₩32,745 | ₩32,797 | +0.08% | 10.4만 |
|---|
| 2026.04.30 | ₩32,624 | ₩32,718 | ₩32,613 | ₩32,691 | +0.21% | 12.1만 |
|---|
| 2026.04.29 | ₩32,664 | ₩32,690 | ₩32,638 | ₩32,658 | -0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩32,664 | ₩32,678 | ₩32,628 | ₩32,671 | +0.02% | 6.9천 |
|---|
| 2026.04.27 | ₩32,745 | ₩32,745 | ₩32,638 | ₩32,678 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩32,731 | ₩32,731 | ₩32,664 | ₩32,690 | -0.13% | 1.5만 |
|---|
| 2026.04.23 | ₩32,758 | ₩32,766 | ₩32,678 | ₩32,718 | -0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩32,772 | ₩32,825 | ₩32,758 | ₩32,769 | -0.01% | 4.7만 |
|---|
| 2026.04.21 | ₩32,785 | ₩32,798 | ₩32,718 | ₩32,725 | -0.18% | 2.9만 |
|---|
| 2026.04.20 | ₩32,798 | ₩32,812 | ₩32,764 | ₩32,798 | 0.00% | 2.8만 |
|---|
| 2026.04.17 | ₩32,785 | ₩32,852 | ₩32,745 | ₩32,794 | +0.03% | 5.9만 |
|---|
| 2026.04.16 | ₩32,772 | ₩32,776 | ₩32,678 | ₩32,691 | -0.25% | 4.8만 |
|---|
| 2026.04.15 | ₩32,718 | ₩32,785 | ₩32,705 | ₩32,758 | +0.12% | 6만 |
|---|
| 2026.04.14 | ₩32,758 | ₩32,825 | ₩32,705 | ₩32,731 | -0.08% | 6.9만 |
|---|
| 2026.04.13 | ₩32,490 | ₩32,664 | ₩32,490 | ₩32,664 | +0.54% | 10만 |
|---|
| 2026.04.10 | ₩32,624 | ₩32,648 | ₩32,545 | ₩32,550 | -0.23% | 1.8만 |
|---|
| 2026.04.09 | ₩32,544 | ₩32,638 | ₩32,517 | ₩32,597 | +0.16% | 4.5만 |
|---|
| 2026.04.08 | ₩32,731 | ₩32,731 | ₩32,517 | ₩32,544 | -0.57% | 5.7만 |
|---|
| 2026.04.07 | ₩32,450 | ₩32,462 | ₩32,302 | ₩32,423 | -0.08% | 52.1만 |
|---|
| 2026.04.06 | ₩32,450 | ₩32,557 | ₩32,450 | ₩32,463 | +0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,249 | ₩32,439 | ₩32,249 | ₩32,396 | +0.46% | 6.1만 |
|---|
| 2026.04.01 | ₩32,503 | ₩32,577 | ₩32,477 | ₩32,503 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩32,275 | ₩32,463 | ₩32,275 | ₩32,423 | +0.46% | 12.6만 |
|---|
| 2026.03.30 | ₩32,235 | ₩32,235 | ₩32,128 | ₩32,128 | -0.33% | 5.5만 |
|---|
| 2026.03.27 | ₩32,074 | ₩32,140 | ₩32,064 | ₩32,092 | +0.05% | 12.2만 |
|---|
| 2026.03.26 | ₩32,222 | ₩32,316 | ₩32,182 | ₩32,182 | -0.12% | 1.8만 |
|---|
| 2026.03.25 | ₩32,450 | ₩32,450 | ₩32,309 | ₩32,309 | -0.43% | 2.4만 |
|---|
| 2026.03.24 | ₩32,249 | ₩32,316 | ₩32,208 | ₩32,266 | +0.05% | 2.9만 |
|---|
| 2026.03.23 | ₩32,168 | ₩32,301 | ₩32,128 | ₩32,242 | +0.23% | 3.5만 |
|---|
| 2026.03.20 | ₩32,208 | ₩32,242 | ₩32,007 | ₩32,007 | -0.62% | 2.8만 |
|---|
| 2026.03.19 | ₩31,967 | ₩32,255 | ₩31,954 | ₩32,249 | +0.88% | 8만 |
|---|
| 2026.03.18 | ₩32,128 | ₩32,195 | ₩32,101 | ₩32,115 | -0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩32,128 | ₩32,222 | ₩32,128 | ₩32,195 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩32,048 | ₩32,109 | ₩32,007 | ₩32,007 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩32,128 | ₩32,128 | ₩31,846 | ₩31,846 | -0.88% | 3만 |
|---|
| 2026.03.12 | ₩32,048 | ₩32,069 | ₩31,927 | ₩31,967 | -0.25% | 7만 |
|---|
| 2026.03.11 | ₩32,302 | ₩32,302 | ₩32,101 | ₩32,128 | -0.54% | 4.3만 |
|---|
| 2026.03.10 | ₩32,369 | ₩32,544 | ₩32,369 | ₩32,393 | +0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩32,249 | ₩32,503 | ₩32,249 | ₩32,477 | +0.71% | 8.6만 |
|---|
| 2026.03.06 | ₩32,275 | ₩32,343 | ₩32,196 | ₩32,275 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩32,490 | ₩32,515 | ₩32,369 | ₩32,423 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩32,530 | ₩32,596 | ₩32,477 | ₩32,557 | +0.08% | 4.5만 |
|---|
| 2026.03.03 | ₩32,316 | ₩32,477 | ₩32,289 | ₩32,423 | +0.33% | 9.4만 |
|---|
| 2026.03.02 | ₩32,396 | ₩32,624 | ₩32,396 | ₩32,584 | +0.58% | 5.6만 |
|---|
| 2026.02.27 | ₩32,611 | ₩32,650 | ₩32,517 | ₩32,521 | -0.28% | 4.2만 |
|---|
| 2026.02.26 | ₩32,825 | ₩32,825 | ₩32,698 | ₩32,718 | -0.33% | 5.3만 |
|---|
| 2026.02.25 | ₩32,825 | ₩32,879 | ₩32,789 | ₩32,798 | -0.08% | 10만 |
|---|
| 2026.02.24 | ₩32,731 | ₩32,772 | ₩32,702 | ₩32,731 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩32,879 | ₩32,879 | ₩32,785 | ₩32,785 | -0.29% | 4.4만 |
|---|
| 2026.02.20 | ₩32,973 | ₩33,026 | ₩32,946 | ₩32,966 | -0.02% | 3만 |
|---|
| 2026.02.19 | ₩32,959 | ₩33,013 | ₩32,933 | ₩32,959 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩33,000 | ₩33,053 | ₩33,000 | ₩33,040 | +0.12% | 4.9만 |
|---|
| 2026.02.17 | ₩32,865 | ₩32,973 | ₩32,865 | ₩32,946 | +0.24% | 7.4만 |
|---|
| 2026.02.13 | ₩32,986 | ₩32,986 | ₩32,886 | ₩32,892 | -0.28% | 5만 |
|---|
| 2026.02.12 | ₩33,147 | ₩33,147 | ₩32,906 | ₩32,910 | -0.72% | 3.6만 |
|---|
| 2026.02.11 | ₩33,053 | ₩33,053 | ₩33,000 | ₩33,038 | -0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩33,040 | ₩33,053 | ₩32,986 | ₩32,989 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩33,040 | ₩33,067 | ₩33,033 | ₩33,053 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩33,040 | ₩33,097 | ₩33,040 | ₩33,067 | +0.08% | 10.5만 |
|---|
| 2026.02.05 | ₩33,026 | ₩33,093 | ₩33,020 | ₩33,040 | +0.04% | 4.9만 |
|---|
| 2026.02.04 | ₩33,160 | ₩33,160 | ₩33,067 | ₩33,160 | 0.00% | 24.5만 |
|---|
| 2026.02.03 | ₩33,241 | ₩33,241 | ₩33,135 | ₩33,160 | -0.24% | 6.2만 |
|---|
| 2026.02.02 | ₩33,348 | ₩33,388 | ₩33,300 | ₩33,358 | +0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩33,295 | ₩33,348 | ₩33,254 | ₩33,348 | +0.16% | 6만 |
|---|
| 2026.01.29 | ₩33,375 | ₩33,388 | ₩33,261 | ₩33,362 | -0.04% | 8.5만 |
|---|
| 2026.01.28 | ₩33,455 | ₩33,496 | ₩33,435 | ₩33,449 | -0.02% | 10.3만 |
|---|
| 2026.01.27 | ₩33,482 | ₩33,496 | ₩33,442 | ₩33,465 | -0.05% | 7.9만 |
|---|
| 2026.01.26 | ₩33,563 | ₩33,563 | ₩33,482 | ₩33,489 | -0.22% | 7.6만 |
|---|
| 2026.01.23 | ₩33,549 | ₩33,590 | ₩33,497 | ₩33,529 | -0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,523 | ₩33,590 | ₩33,476 | ₩33,543 | +0.06% | 20.3만 |
|---|
| 2026.01.21 | ₩33,308 | ₩33,489 | ₩33,265 | ₩33,454 | +0.44% | 10.3만 |
|---|
| 2026.01.20 | ₩33,187 | ₩33,281 | ₩33,187 | ₩33,254 | +0.20% | 7.9만 |
|---|
| 2026.01.16 | ₩33,388 | ₩33,429 | ₩33,375 | ₩33,402 | +0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩33,442 | ₩33,442 | ₩33,375 | ₩33,415 | -0.08% | 13.6만 |
|---|
| 2026.01.14 | ₩33,281 | ₩33,348 | ₩33,258 | ₩33,348 | +0.20% | 10.6만 |
|---|
| 2026.01.13 | ₩33,214 | ₩33,301 | ₩33,214 | ₩33,288 | +0.22% | 8.3만 |
|---|
| 2026.01.12 | ₩33,160 | ₩33,228 | ₩33,134 | ₩33,214 | +0.16% | 13.1만 |
|---|
| 2026.01.09 | ₩33,120 | ₩33,214 | ₩33,120 | ₩33,214 | +0.28% | 4.5만 |
|---|
| 2026.01.08 | ₩33,013 | ₩33,080 | ₩33,013 | ₩33,077 | +0.19% | 7.1만 |
|---|
| 2026.01.07 | ₩33,093 | ₩33,107 | ₩33,026 | ₩33,040 | -0.16% | 15.7만 |
|---|
| 2026.01.06 | ₩33,067 | ₩33,107 | ₩33,053 | ₩33,107 | +0.12% | 30.6만 |
|---|
| 2026.01.05 | ₩33,013 | ₩33,080 | ₩33,000 | ₩33,080 | +0.20% | 3.6만 |
|---|
| 2026.01.02 | ₩33,026 | ₩33,093 | ₩33,014 | ₩33,060 | +0.10% | 43.6만 |
|---|
| 2025.12.31 | ₩33,053 | ₩33,093 | ₩33,026 | ₩33,026 | -0.08% | 8.7만 |
|---|
| 2025.12.30 | ₩33,093 | ₩33,093 | ₩33,026 | ₩33,087 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩33,040 | ₩33,067 | ₩33,020 | ₩33,067 | +0.08% | 3.9만 |
|---|
| 2025.12.26 | ₩33,040 | ₩33,093 | ₩33,026 | ₩33,087 | +0.14% | 3.1만 |
|---|
| 2025.12.24 | ₩33,026 | ₩33,067 | ₩33,000 | ₩33,067 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩32,959 | ₩32,986 | ₩32,919 | ₩32,986 | +0.08% | 8.7만 |
|---|
| 2025.12.22 | ₩33,093 | ₩33,093 | ₩33,053 | ₩33,087 | -0.02% | 7.3만 |
|---|
| 2025.12.19 | ₩33,093 | ₩33,114 | ₩33,052 | ₩33,060 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩33,107 | ₩33,107 | ₩32,986 | ₩33,026 | -0.24% | 4만 |
|---|
| 2025.12.17 | ₩33,013 | ₩33,033 | ₩33,000 | ₩33,006 | -0.02% | 3만 |
|---|
| 2025.12.16 | ₩32,986 | ₩33,013 | ₩32,919 | ₩33,006 | +0.06% | 9.4만 |
|---|
| 2025.12.15 | ₩33,013 | ₩33,013 | ₩32,919 | ₩32,959 | -0.16% | 8.7만 |
|---|
| 2025.12.12 | ₩33,000 | ₩33,000 | ₩32,922 | ₩32,959 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩33,053 | ₩33,093 | ₩33,040 | ₩33,041 | -0.04% | 3.8만 |
|---|
| 2025.12.10 | ₩33,053 | ₩33,160 | ₩33,013 | ₩33,140 | +0.26% | 3.5만 |
|---|
| 2025.12.09 | ₩33,053 | ₩33,053 | ₩33,000 | ₩33,040 | -0.04% | 4만 |
|---|
| 2025.12.08 | ₩33,080 | ₩33,080 | ₩33,013 | ₩33,067 | -0.04% | 7.4만 |
|---|
| 2025.12.05 | ₩33,000 | ₩33,053 | ₩32,970 | ₩33,049 | +0.15% | 6.4만 |
|---|
| 2025.12.04 | ₩32,933 | ₩32,986 | ₩32,895 | ₩32,973 | +0.12% | 10.6만 |
|---|
| 2025.12.03 | ₩32,906 | ₩32,919 | ₩32,827 | ₩32,912 | +0.02% | 4.8만 |
|---|
| 2025.12.02 | ₩32,906 | ₩32,939 | ₩32,894 | ₩32,919 | +0.04% | 6.3만 |
|---|
| 2025.12.01 | ₩32,973 | ₩33,107 | ₩32,947 | ₩33,033 | +0.18% | 9.9만 |
|---|
| 2025.11.28 | ₩33,026 | ₩33,041 | ₩33,000 | ₩33,041 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩32,973 | ₩33,022 | ₩32,919 | ₩33,013 | +0.12% | 3.7만 |
|---|
| 2025.11.25 | ₩32,825 | ₩32,906 | ₩32,778 | ₩32,891 | +0.20% | 1.1만 |
|---|
| 2025.11.24 | ₩32,772 | ₩32,852 | ₩32,745 | ₩32,839 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩32,691 | ₩32,718 | ₩32,638 | ₩32,705 | +0.04% | 4.5만 |
|---|
| 2025.11.20 | ₩32,798 | ₩32,798 | ₩32,624 | ₩32,678 | -0.37% | 3.2만 |
|---|
| 2025.11.19 | ₩32,718 | ₩32,758 | ₩32,678 | ₩32,701 | -0.05% | 3.4만 |
|---|
| 2025.11.18 | ₩32,664 | ₩32,725 | ₩32,611 | ₩32,691 | +0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩32,705 | ₩32,745 | ₩32,705 | ₩32,725 | +0.06% | 1.9만 |
|---|
| 2025.11.14 | ₩32,703 | ₩32,805 | ₩32,703 | ₩32,725 | +0.07% | 1.5만 |
|---|
| 2025.11.13 | ₩32,772 | ₩32,798 | ₩32,731 | ₩32,743 | -0.09% | 2.2만 |
|---|
| 2025.11.12 | ₩32,852 | ₩32,852 | ₩32,731 | ₩32,798 | -0.16% | 21.8만 |
|---|
| 2025.11.11 | ₩32,865 | ₩32,946 | ₩32,852 | ₩32,939 | +0.22% | 4.2만 |
|---|
| 2025.11.10 | ₩32,772 | ₩32,798 | ₩32,754 | ₩32,798 | +0.08% | 6.1만 |
|---|
| 2025.11.07 | ₩32,718 | ₩32,718 | ₩32,612 | ₩32,679 | -0.12% | 4만 |
|---|
| 2025.11.06 | ₩32,785 | ₩32,785 | ₩32,745 | ₩32,772 | -0.04% | 4.6만 |
|---|
| 2025.11.05 | ₩32,731 | ₩32,852 | ₩32,731 | ₩32,825 | +0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩32,678 | ₩32,825 | ₩32,678 | ₩32,723 | +0.14% | 6.6만 |
|---|
| 2025.11.03 | ₩32,986 | ₩32,986 | ₩32,865 | ₩32,879 | -0.33% | 3.8만 |
|---|
| 2025.10.31 | ₩33,147 | ₩33,147 | ₩33,013 | ₩33,013 | -0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩33,093 | ₩33,160 | ₩33,060 | ₩33,120 | +0.08% | 8.8만 |
|---|
| 2025.10.29 | ₩33,241 | ₩33,254 | ₩33,194 | ₩33,236 | -0.02% | 2.5만 |
|---|
| 2025.10.28 | ₩33,214 | ₩33,254 | ₩33,183 | ₩33,225 | +0.03% | 4.8만 |
|---|
| 2025.10.27 | ₩33,254 | ₩33,281 | ₩33,234 | ₩33,281 | +0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,228 | ₩33,228 | ₩33,174 | ₩33,214 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩33,053 | ₩33,147 | ₩33,051 | ₩33,147 | +0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩32,959 | ₩33,013 | ₩32,919 | ₩33,012 | +0.16% | 2.9만 |
|---|
| 2025.10.21 | ₩33,000 | ₩33,000 | ₩32,919 | ₩32,933 | -0.20% | 5만 |
|---|
| 2025.10.20 | ₩32,933 | ₩33,000 | ₩32,933 | ₩33,000 | +0.20% | 2만 |
|---|
| 2025.10.17 | ₩32,919 | ₩32,946 | ₩32,879 | ₩32,926 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩33,013 | ₩33,026 | ₩32,876 | ₩32,919 | -0.28% | 2.6만 |
|---|
| 2025.10.15 | ₩33,013 | ₩33,067 | ₩32,986 | ₩33,000 | -0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,691 | ₩32,946 | ₩32,638 | ₩32,919 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩32,678 | ₩32,959 | ₩32,544 | ₩32,959 | +0.86% | 4.6만 |
|---|
| 2025.10.10 | ₩32,906 | ₩32,906 | ₩32,684 | ₩32,688 | -0.66% | 30.6만 |
|---|