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 | ₩32,839 | ₩32,879 | ₩32,839 | ₩32,839 | 0.00% | 13.6만 |
| 2026.10.08 | ₩32,865 | ₩32,892 | ₩32,805 | ₩32,852 | -0.04% | 47.1만 |
| 2026.10.07 | ₩32,812 | ₩32,906 | ₩32,785 | ₩32,892 | +0.24% | 8만 |
| 2026.10.06 | ₩32,879 | ₩32,932 | ₩32,879 | ₩32,919 | +0.12% | 27.6만 |
| 2026.10.05 | ₩32,678 | ₩32,852 | ₩32,678 | ₩32,812 | +0.41% | 6.8만 |
| 2026.10.02 | ₩32,758 | ₩32,765 | ₩32,678 | ₩32,718 | -0.12% | 12.8만 |
| 2026.10.01 | ₩32,865 | ₩32,892 | ₩32,705 | ₩32,812 | -0.16% | 10.5만 |
| 2026.09.30 | ₩32,892 | ₩32,932 | ₩32,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,879 |
| -0.04% |
| 23.5만 |
| 2026.09.29 | ₩32,946 | ₩32,958 | ₩32,865 | ₩32,865 | -0.24% | 11.9만 |
|---|
| 2026.09.28 | ₩32,906 | ₩32,931 | ₩32,839 | ₩32,892 | -0.04% | 7.8만 |
|---|
| 2026.09.25 | ₩32,906 | ₩32,918 | ₩32,815 | ₩32,906 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩32,919 | ₩32,952 | ₩32,906 | ₩32,906 | -0.04% | 6.6만 |
|---|
| 2026.09.23 | ₩33,079 | ₩33,079 | ₩32,972 | ₩32,972 | -0.32% | 3.4만 |
|---|
| 2026.09.22 | ₩33,026 | ₩33,066 | ₩33,013 | ₩33,053 | +0.08% | 5.1만 |
|---|
| 2026.09.21 | ₩33,026 | ₩33,066 | ₩33,013 | ₩33,026 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩33,026 | ₩33,039 | ₩32,966 | ₩33,039 | +0.04% | 4.3만 |
|---|
| 2026.09.17 | ₩32,986 | ₩33,006 | ₩32,932 | ₩33,006 | +0.06% | 9만 |
|---|
| 2026.09.16 | ₩32,865 | ₩32,959 | ₩32,865 | ₩32,892 | +0.08% | 26.3만 |
|---|
| 2026.09.15 | ₩32,758 | ₩32,812 | ₩32,758 | ₩32,799 | +0.12% | 19.6만 |
|---|
| 2026.09.14 | ₩32,758 | ₩32,799 | ₩32,732 | ₩32,773 | +0.04% | 9.1만 |
|---|
| 2026.09.11 | ₩32,733 | ₩32,824 | ₩32,732 | ₩32,765 | +0.10% | 21.8만 |
|---|
| 2026.09.10 | ₩32,825 | ₩32,825 | ₩32,718 | ₩32,718 | -0.33% | 90.5만 |
|---|
| 2026.09.09 | ₩32,732 | ₩32,812 | ₩32,732 | ₩32,785 | +0.16% | 36.1만 |
|---|
| 2026.09.08 | ₩32,772 | ₩32,799 | ₩32,718 | ₩32,749 | -0.07% | 18.7만 |
|---|
| 2026.09.04 | ₩32,799 | ₩32,799 | ₩32,732 | ₩32,758 | -0.12% | 7만 |
|---|
| 2026.09.03 | ₩32,758 | ₩32,799 | ₩32,732 | ₩32,785 | +0.08% | 8.1만 |
|---|
| 2026.09.02 | ₩32,718 | ₩32,732 | ₩32,705 | ₩32,725 | +0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩32,946 | ₩32,946 | ₩32,825 | ₩32,852 | -0.28% | 23.8만 |
|---|
| 2026.08.31 | ₩32,919 | ₩32,946 | ₩32,895 | ₩32,906 | -0.04% | 7.8만 |
|---|
| 2026.08.28 | ₩32,906 | ₩32,906 | ₩32,865 | ₩32,865 | -0.12% | 17.9만 |
|---|
| 2026.08.27 | ₩32,879 | ₩32,914 | ₩32,852 | ₩32,900 | +0.07% | 5.4만 |
|---|
| 2026.08.26 | ₩32,839 | ₩32,865 | ₩32,839 | ₩32,859 | +0.06% | 5.4만 |
|---|
| 2026.08.25 | ₩32,785 | ₩32,839 | ₩32,785 | ₩32,812 | +0.08% | 8.3만 |
|---|
| 2026.08.24 | ₩32,732 | ₩32,772 | ₩32,718 | ₩32,758 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩32,718 | ₩32,718 | ₩32,658 | ₩32,692 | -0.08% | 9만 |
|---|
| 2026.08.20 | ₩32,598 | ₩32,665 | ₩32,598 | ₩32,651 | +0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩32,638 | ₩32,732 | ₩32,638 | ₩32,677 | +0.12% | 4.3만 |
|---|
| 2026.08.18 | ₩32,491 | ₩32,558 | ₩32,491 | ₩32,547 | +0.17% | 5.5만 |
|---|
| 2026.08.17 | ₩32,605 | ₩32,610 | ₩32,531 | ₩32,531 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩32,651 | ₩32,651 | ₩32,571 | ₩32,585 | -0.20% | 7.8만 |
|---|
| 2026.08.13 | ₩32,611 | ₩32,664 | ₩32,598 | ₩32,625 | +0.04% | 17.5만 |
|---|
| 2026.08.12 | ₩32,571 | ₩32,585 | ₩32,558 | ₩32,571 | 0.00% | 6.5만 |
|---|
| 2026.08.11 | ₩32,585 | ₩32,585 | ₩32,504 | ₩32,518 | -0.21% | 3.8만 |
|---|
| 2026.08.10 | ₩32,571 | ₩32,598 | ₩32,531 | ₩32,538 | -0.10% | 21만 |
|---|
| 2026.08.07 | ₩32,638 | ₩32,638 | ₩32,585 | ₩32,585 | -0.16% | 3.3만 |
|---|
| 2026.08.06 | ₩32,571 | ₩32,598 | ₩32,558 | ₩32,598 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩32,638 | ₩32,678 | ₩32,605 | ₩32,625 | -0.04% | 18.9만 |
|---|
| 2026.08.04 | ₩32,625 | ₩32,665 | ₩32,605 | ₩32,651 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩32,638 | ₩32,745 | ₩32,611 | ₩32,705 | +0.20% | 8.4만 |
|---|
| 2026.07.31 | ₩32,598 | ₩32,651 | ₩32,573 | ₩32,585 | -0.04% | 17.3만 |
|---|
| 2026.07.30 | ₩32,504 | ₩32,558 | ₩32,464 | ₩32,520 | +0.05% | 10.6만 |
|---|
| 2026.07.29 | ₩32,464 | ₩32,545 | ₩32,438 | ₩32,444 | -0.06% | 108.6만 |
|---|
| 2026.07.28 | ₩32,478 | ₩32,478 | ₩32,424 | ₩32,476 | -0.00% | 33.9만 |
|---|
| 2026.07.27 | ₩32,518 | ₩32,518 | ₩32,438 | ₩32,464 | -0.16% | 8.7만 |
|---|
| 2026.07.24 | ₩32,451 | ₩32,488 | ₩32,424 | ₩32,444 | -0.02% | 5만 |
|---|
| 2026.07.23 | ₩32,464 | ₩32,504 | ₩32,451 | ₩32,478 | +0.04% | 6.9만 |
|---|
| 2026.07.22 | ₩32,585 | ₩32,611 | ₩32,571 | ₩32,605 | +0.06% | 5.4만 |
|---|
| 2026.07.21 | ₩32,573 | ₩32,611 | ₩32,573 | ₩32,595 | +0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩32,665 | ₩32,665 | ₩32,598 | ₩32,605 | -0.18% | 6.9만 |
|---|
| 2026.07.17 | ₩32,598 | ₩32,651 | ₩32,598 | ₩32,641 | +0.13% | 11만 |
|---|
| 2026.07.16 | ₩32,718 | ₩32,726 | ₩32,665 | ₩32,678 | -0.12% | 8.7만 |
|---|
| 2026.07.15 | ₩32,638 | ₩32,705 | ₩32,611 | ₩32,692 | +0.16% | 5.8만 |
|---|
| 2026.07.14 | ₩32,558 | ₩32,611 | ₩32,524 | ₩32,585 | +0.08% | 6.2만 |
|---|
| 2026.07.13 | ₩32,651 | ₩32,678 | ₩32,571 | ₩32,573 | -0.24% | 6.4만 |
|---|
| 2026.07.10 | ₩32,678 | ₩32,692 | ₩32,625 | ₩32,645 | -0.10% | 12.6만 |
|---|
| 2026.07.09 | ₩32,758 | ₩32,765 | ₩32,678 | ₩32,692 | -0.20% | 8.8만 |
|---|
| 2026.07.08 | ₩32,718 | ₩32,758 | ₩32,694 | ₩32,756 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩32,785 | ₩32,785 | ₩32,692 | ₩32,725 | -0.18% | 15.4만 |
|---|
| 2026.07.06 | ₩32,785 | ₩32,825 | ₩32,785 | ₩32,815 | +0.09% | 5.6만 |
|---|
| 2026.07.02 | ₩32,825 | ₩32,851 | ₩32,758 | ₩32,841 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩32,865 | ₩32,926 | ₩32,839 | ₩32,919 | +0.16% | 7만 |
|---|
| 2026.06.30 | ₩32,906 | ₩32,914 | ₩32,865 | ₩32,865 | -0.12% | 17.8만 |
|---|
| 2026.06.29 | ₩32,932 | ₩32,932 | ₩32,859 | ₩32,879 | -0.16% | 8.6만 |
|---|
| 2026.06.26 | ₩32,825 | ₩32,885 | ₩32,825 | ₩32,852 | +0.08% | 7.2만 |
|---|
| 2026.06.25 | ₩32,959 | ₩32,959 | ₩32,855 | ₩32,912 | -0.14% | 9.9만 |
|---|
| 2026.06.24 | ₩32,972 | ₩32,986 | ₩32,926 | ₩32,932 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩33,013 | ₩33,039 | ₩32,986 | ₩32,999 | -0.04% | 25.3만 |
|---|
| 2026.06.22 | ₩32,986 | ₩33,026 | ₩32,946 | ₩33,026 | +0.12% | 3만 |
|---|
| 2026.06.18 | ₩32,999 | ₩33,013 | ₩32,939 | ₩32,946 | -0.16% | 7.4만 |
|---|
| 2026.06.17 | ₩32,892 | ₩32,979 | ₩32,892 | ₩32,946 | +0.16% | 1.6만 |
|---|
| 2026.06.16 | ₩33,026 | ₩33,049 | ₩32,952 | ₩32,972 | -0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩33,146 | ₩33,146 | ₩33,053 | ₩33,079 | -0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩33,066 | ₩33,093 | ₩32,999 | ₩33,093 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩32,946 | ₩33,011 | ₩32,926 | ₩33,006 | +0.18% | 4만 |
|---|
| 2026.06.10 | ₩32,946 | ₩32,959 | ₩32,906 | ₩32,930 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩32,946 | ₩32,999 | ₩32,879 | ₩32,932 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩32,946 | ₩32,962 | ₩32,906 | ₩32,927 | -0.06% | 2.5만 |
|---|
| 2026.06.05 | ₩33,066 | ₩33,066 | ₩32,926 | ₩32,932 | -0.40% | 3만 |
|---|
| 2026.06.04 | ₩32,972 | ₩33,022 | ₩32,972 | ₩33,011 | +0.12% | 3만 |
|---|
| 2026.06.03 | ₩32,986 | ₩32,986 | ₩32,946 | ₩32,971 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,039 | ₩33,066 | ₩32,999 | ₩33,010 | -0.09% | 3.9만 |
|---|
| 2026.06.01 | ₩33,133 | ₩33,186 | ₩33,119 | ₩33,173 | +0.12% | 24.2만 |
|---|
| 2026.05.29 | ₩33,133 | ₩33,146 | ₩33,106 | ₩33,115 | -0.05% | 15.9만 |
|---|
| 2026.05.28 | ₩33,066 | ₩33,093 | ₩33,055 | ₩33,086 | +0.06% | 5.6만 |
|---|
| 2026.05.27 | ₩33,066 | ₩33,078 | ₩33,014 | ₩33,073 | +0.02% | 34.9만 |
|---|
| 2026.05.26 | ₩33,119 | ₩33,119 | ₩33,066 | ₩33,073 | -0.14% | 2.5만 |
|---|
| 2026.05.22 | ₩33,039 | ₩33,069 | ₩33,004 | ₩33,042 | +0.01% | 3.3만 |
|---|
| 2026.05.21 | ₩32,906 | ₩33,000 | ₩32,906 | ₩32,999 | +0.28% | 5.7만 |
|---|
| 2026.05.20 | ₩32,825 | ₩32,959 | ₩32,825 | ₩32,959 | +0.41% | 6.3만 |
|---|
| 2026.05.19 | ₩32,906 | ₩32,906 | ₩32,825 | ₩32,825 | -0.24% | 12.8만 |
|---|
| 2026.05.18 | ₩32,959 | ₩32,959 | ₩32,892 | ₩32,899 | -0.18% | 3.3만 |
|---|
| 2026.05.15 | ₩32,812 | ₩32,906 | ₩32,812 | ₩32,892 | +0.24% | 4.6만 |
|---|
| 2026.05.14 | ₩32,932 | ₩32,932 | ₩32,879 | ₩32,885 | -0.14% | 19.2만 |
|---|
| 2026.05.13 | ₩32,812 | ₩32,852 | ₩32,785 | ₩32,849 | +0.11% | 3.2만 |
|---|
| 2026.05.12 | ₩32,852 | ₩32,852 | ₩32,779 | ₩32,839 | -0.04% | 10.9만 |
|---|
| 2026.05.11 | ₩32,839 | ₩32,892 | ₩32,839 | ₩32,865 | +0.08% | 4.6만 |
|---|
| 2026.05.08 | ₩32,758 | ₩32,852 | ₩32,758 | ₩32,845 | +0.27% | 7.6만 |
|---|
| 2026.05.07 | ₩32,785 | ₩32,785 | ₩32,678 | ₩32,692 | -0.29% | 6.1만 |
|---|
| 2026.05.06 | ₩32,745 | ₩32,799 | ₩32,732 | ₩32,765 | +0.06% | 5.2만 |
|---|
| 2026.05.05 | ₩32,571 | ₩32,705 | ₩32,571 | ₩32,651 | +0.25% | 5.3만 |
|---|
| 2026.05.04 | ₩32,504 | ₩32,545 | ₩32,464 | ₩32,531 | +0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩32,678 | ₩32,716 | ₩32,651 | ₩32,704 | +0.08% | 10.4만 |
|---|
| 2026.04.30 | ₩32,531 | ₩32,625 | ₩32,520 | ₩32,598 | +0.21% | 12.1만 |
|---|
| 2026.04.29 | ₩32,571 | ₩32,597 | ₩32,545 | ₩32,565 | -0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩32,571 | ₩32,585 | ₩32,535 | ₩32,578 | +0.02% | 6.9천 |
|---|
| 2026.04.27 | ₩32,651 | ₩32,651 | ₩32,545 | ₩32,585 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩32,638 | ₩32,638 | ₩32,571 | ₩32,597 | -0.13% | 1.5만 |
|---|
| 2026.04.23 | ₩32,665 | ₩32,673 | ₩32,585 | ₩32,625 | -0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩32,678 | ₩32,732 | ₩32,665 | ₩32,676 | -0.01% | 4.7만 |
|---|
| 2026.04.21 | ₩32,692 | ₩32,705 | ₩32,625 | ₩32,631 | -0.18% | 2.9만 |
|---|
| 2026.04.20 | ₩32,705 | ₩32,718 | ₩32,670 | ₩32,705 | 0.00% | 2.8만 |
|---|
| 2026.04.17 | ₩32,692 | ₩32,758 | ₩32,651 | ₩32,701 | +0.03% | 5.9만 |
|---|
| 2026.04.16 | ₩32,678 | ₩32,682 | ₩32,585 | ₩32,598 | -0.25% | 4.8만 |
|---|
| 2026.04.15 | ₩32,625 | ₩32,692 | ₩32,611 | ₩32,665 | +0.12% | 6만 |
|---|
| 2026.04.14 | ₩32,665 | ₩32,732 | ₩32,611 | ₩32,638 | -0.08% | 6.9만 |
|---|
| 2026.04.13 | ₩32,397 | ₩32,571 | ₩32,397 | ₩32,571 | +0.54% | 10만 |
|---|
| 2026.04.10 | ₩32,531 | ₩32,555 | ₩32,452 | ₩32,458 | -0.23% | 1.8만 |
|---|
| 2026.04.09 | ₩32,451 | ₩32,545 | ₩32,424 | ₩32,504 | +0.16% | 4.5만 |
|---|
| 2026.04.08 | ₩32,638 | ₩32,638 | ₩32,424 | ₩32,451 | -0.57% | 5.7만 |
|---|
| 2026.04.07 | ₩32,357 | ₩32,369 | ₩32,210 | ₩32,331 | -0.08% | 52.1만 |
|---|
| 2026.04.06 | ₩32,357 | ₩32,464 | ₩32,357 | ₩32,371 | +0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,157 | ₩32,347 | ₩32,157 | ₩32,304 | +0.46% | 6.1만 |
|---|
| 2026.04.01 | ₩32,411 | ₩32,484 | ₩32,384 | ₩32,411 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩32,184 | ₩32,371 | ₩32,184 | ₩32,331 | +0.46% | 12.6만 |
|---|
| 2026.03.30 | ₩32,143 | ₩32,143 | ₩32,036 | ₩32,036 | -0.33% | 5.5만 |
|---|
| 2026.03.27 | ₩31,983 | ₩32,048 | ₩31,972 | ₩32,000 | +0.05% | 12.2만 |
|---|
| 2026.03.26 | ₩32,130 | ₩32,224 | ₩32,090 | ₩32,090 | -0.12% | 1.8만 |
|---|
| 2026.03.25 | ₩32,357 | ₩32,357 | ₩32,217 | ₩32,217 | -0.43% | 2.4만 |
|---|
| 2026.03.24 | ₩32,157 | ₩32,224 | ₩32,117 | ₩32,174 | +0.05% | 2.9만 |
|---|
| 2026.03.23 | ₩32,077 | ₩32,209 | ₩32,036 | ₩32,150 | +0.23% | 3.5만 |
|---|
| 2026.03.20 | ₩32,117 | ₩32,150 | ₩31,916 | ₩31,916 | -0.62% | 2.8만 |
|---|
| 2026.03.19 | ₩31,876 | ₩32,163 | ₩31,863 | ₩32,157 | +0.88% | 8만 |
|---|
| 2026.03.18 | ₩32,036 | ₩32,103 | ₩32,010 | ₩32,023 | -0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩32,036 | ₩32,130 | ₩32,036 | ₩32,103 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩31,956 | ₩32,018 | ₩31,916 | ₩31,916 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩32,036 | ₩32,036 | ₩31,756 | ₩31,756 | -0.88% | 3만 |
|---|
| 2026.03.12 | ₩31,956 | ₩31,978 | ₩31,836 | ₩31,876 | -0.25% | 7만 |
|---|
| 2026.03.11 | ₩32,210 | ₩32,210 | ₩32,010 | ₩32,036 | -0.54% | 4.3만 |
|---|
| 2026.03.10 | ₩32,277 | ₩32,451 | ₩32,277 | ₩32,301 | +0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩32,157 | ₩32,411 | ₩32,157 | ₩32,384 | +0.71% | 8.6만 |
|---|
| 2026.03.06 | ₩32,184 | ₩32,250 | ₩32,105 | ₩32,184 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩32,397 | ₩32,423 | ₩32,277 | ₩32,331 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩32,438 | ₩32,503 | ₩32,384 | ₩32,464 | +0.08% | 4.5만 |
|---|
| 2026.03.03 | ₩32,224 | ₩32,384 | ₩32,197 | ₩32,331 | +0.33% | 9.4만 |
|---|
| 2026.03.02 | ₩32,304 | ₩32,531 | ₩32,304 | ₩32,491 | +0.58% | 5.6만 |
|---|
| 2026.02.27 | ₩32,518 | ₩32,557 | ₩32,424 | ₩32,428 | -0.28% | 4.2만 |
|---|
| 2026.02.26 | ₩32,732 | ₩32,732 | ₩32,605 | ₩32,625 | -0.33% | 5.3만 |
|---|
| 2026.02.25 | ₩32,732 | ₩32,785 | ₩32,696 | ₩32,705 | -0.08% | 10만 |
|---|
| 2026.02.24 | ₩32,638 | ₩32,678 | ₩32,609 | ₩32,638 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩32,785 | ₩32,785 | ₩32,692 | ₩32,692 | -0.29% | 4.4만 |
|---|
| 2026.02.20 | ₩32,879 | ₩32,932 | ₩32,852 | ₩32,872 | -0.02% | 3만 |
|---|
| 2026.02.19 | ₩32,865 | ₩32,919 | ₩32,839 | ₩32,865 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩32,906 | ₩32,959 | ₩32,906 | ₩32,946 | +0.12% | 4.9만 |
|---|
| 2026.02.17 | ₩32,772 | ₩32,879 | ₩32,772 | ₩32,852 | +0.24% | 7.4만 |
|---|
| 2026.02.13 | ₩32,892 | ₩32,892 | ₩32,792 | ₩32,799 | -0.28% | 5만 |
|---|
| 2026.02.12 | ₩33,053 | ₩33,053 | ₩32,812 | ₩32,816 | -0.72% | 3.6만 |
|---|
| 2026.02.11 | ₩32,959 | ₩32,959 | ₩32,906 | ₩32,944 | -0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩32,946 | ₩32,959 | ₩32,892 | ₩32,895 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩32,946 | ₩32,972 | ₩32,939 | ₩32,959 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩32,946 | ₩33,003 | ₩32,946 | ₩32,972 | +0.08% | 10.5만 |
|---|
| 2026.02.05 | ₩32,932 | ₩32,999 | ₩32,926 | ₩32,946 | +0.04% | 4.9만 |
|---|
| 2026.02.04 | ₩33,066 | ₩33,066 | ₩32,972 | ₩33,066 | 0.00% | 24.5만 |
|---|
| 2026.02.03 | ₩33,146 | ₩33,146 | ₩33,041 | ₩33,066 | -0.24% | 6.2만 |
|---|
| 2026.02.02 | ₩33,253 | ₩33,293 | ₩33,205 | ₩33,263 | +0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩33,200 | ₩33,253 | ₩33,160 | ₩33,253 | +0.16% | 6만 |
|---|
| 2026.01.29 | ₩33,280 | ₩33,293 | ₩33,166 | ₩33,267 | -0.04% | 8.5만 |
|---|
| 2026.01.28 | ₩33,360 | ₩33,400 | ₩33,340 | ₩33,353 | -0.02% | 10.3만 |
|---|
| 2026.01.27 | ₩33,387 | ₩33,400 | ₩33,347 | ₩33,370 | -0.05% | 7.9만 |
|---|
| 2026.01.26 | ₩33,467 | ₩33,467 | ₩33,387 | ₩33,394 | -0.22% | 7.6만 |
|---|
| 2026.01.23 | ₩33,454 | ₩33,494 | ₩33,402 | ₩33,434 | -0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,427 | ₩33,494 | ₩33,380 | ₩33,447 | +0.06% | 20.3만 |
|---|
| 2026.01.21 | ₩33,213 | ₩33,394 | ₩33,170 | ₩33,359 | +0.44% | 10.3만 |
|---|
| 2026.01.20 | ₩33,093 | ₩33,186 | ₩33,093 | ₩33,160 | +0.20% | 7.9만 |
|---|
| 2026.01.16 | ₩33,293 | ₩33,333 | ₩33,280 | ₩33,307 | +0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩33,347 | ₩33,347 | ₩33,280 | ₩33,320 | -0.08% | 13.6만 |
|---|
| 2026.01.14 | ₩33,186 | ₩33,253 | ₩33,164 | ₩33,253 | +0.20% | 10.6만 |
|---|
| 2026.01.13 | ₩33,119 | ₩33,206 | ₩33,119 | ₩33,193 | +0.22% | 8.3만 |
|---|
| 2026.01.12 | ₩33,066 | ₩33,133 | ₩33,039 | ₩33,119 | +0.16% | 13.1만 |
|---|
| 2026.01.09 | ₩33,026 | ₩33,119 | ₩33,026 | ₩33,119 | +0.28% | 4.5만 |
|---|
| 2026.01.08 | ₩32,919 | ₩32,986 | ₩32,919 | ₩32,983 | +0.19% | 7.1만 |
|---|
| 2026.01.07 | ₩32,999 | ₩33,013 | ₩32,932 | ₩32,946 | -0.16% | 15.7만 |
|---|
| 2026.01.06 | ₩32,972 | ₩33,013 | ₩32,959 | ₩33,013 | +0.12% | 30.6만 |
|---|
| 2026.01.05 | ₩32,919 | ₩32,986 | ₩32,906 | ₩32,986 | +0.20% | 3.6만 |
|---|
| 2026.01.02 | ₩32,932 | ₩32,999 | ₩32,920 | ₩32,966 | +0.10% | 43.6만 |
|---|
| 2025.12.31 | ₩32,959 | ₩32,999 | ₩32,932 | ₩32,932 | -0.08% | 8.7만 |
|---|
| 2025.12.30 | ₩32,999 | ₩32,999 | ₩32,932 | ₩32,992 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩32,946 | ₩32,972 | ₩32,926 | ₩32,972 | +0.08% | 3.9만 |
|---|
| 2025.12.26 | ₩32,946 | ₩32,999 | ₩32,932 | ₩32,992 | +0.14% | 3.1만 |
|---|
| 2025.12.24 | ₩32,932 | ₩32,972 | ₩32,906 | ₩32,972 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩32,865 | ₩32,892 | ₩32,825 | ₩32,892 | +0.08% | 8.7만 |
|---|
| 2025.12.22 | ₩32,999 | ₩32,999 | ₩32,959 | ₩32,992 | -0.02% | 7.3만 |
|---|
| 2025.12.19 | ₩32,999 | ₩33,019 | ₩32,958 | ₩32,966 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩33,013 | ₩33,013 | ₩32,892 | ₩32,932 | -0.24% | 4만 |
|---|
| 2025.12.17 | ₩32,919 | ₩32,939 | ₩32,906 | ₩32,912 | -0.02% | 3만 |
|---|
| 2025.12.16 | ₩32,892 | ₩32,919 | ₩32,825 | ₩32,912 | +0.06% | 9.4만 |
|---|
| 2025.12.15 | ₩32,919 | ₩32,919 | ₩32,825 | ₩32,865 | -0.16% | 8.7만 |
|---|
| 2025.12.12 | ₩32,906 | ₩32,906 | ₩32,828 | ₩32,865 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩32,959 | ₩32,999 | ₩32,946 | ₩32,947 | -0.04% | 3.8만 |
|---|
| 2025.12.10 | ₩32,959 | ₩33,066 | ₩32,919 | ₩33,046 | +0.26% | 3.5만 |
|---|
| 2025.12.09 | ₩32,959 | ₩32,959 | ₩32,906 | ₩32,946 | -0.04% | 4만 |
|---|
| 2025.12.08 | ₩32,986 | ₩32,986 | ₩32,919 | ₩32,972 | -0.04% | 7.4만 |
|---|
| 2025.12.05 | ₩32,906 | ₩32,959 | ₩32,876 | ₩32,955 | +0.15% | 6.4만 |
|---|
| 2025.12.04 | ₩32,839 | ₩32,892 | ₩32,801 | ₩32,879 | +0.12% | 10.6만 |
|---|
| 2025.12.03 | ₩32,812 | ₩32,825 | ₩32,733 | ₩32,819 | +0.02% | 4.8만 |
|---|
| 2025.12.02 | ₩32,812 | ₩32,845 | ₩32,800 | ₩32,825 | +0.04% | 6.3만 |
|---|
| 2025.12.01 | ₩32,879 | ₩33,013 | ₩32,853 | ₩32,939 | +0.18% | 9.9만 |
|---|
| 2025.11.28 | ₩32,932 | ₩32,947 | ₩32,906 | ₩32,947 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩32,879 | ₩32,928 | ₩32,825 | ₩32,919 | +0.12% | 3.7만 |
|---|
| 2025.11.25 | ₩32,732 | ₩32,812 | ₩32,685 | ₩32,797 | +0.20% | 1.1만 |
|---|
| 2025.11.24 | ₩32,678 | ₩32,758 | ₩32,651 | ₩32,745 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩32,598 | ₩32,625 | ₩32,545 | ₩32,611 | +0.04% | 4.5만 |
|---|
| 2025.11.20 | ₩32,705 | ₩32,705 | ₩32,531 | ₩32,585 | -0.37% | 3.2만 |
|---|
| 2025.11.19 | ₩32,625 | ₩32,665 | ₩32,585 | ₩32,607 | -0.05% | 3.4만 |
|---|
| 2025.11.18 | ₩32,571 | ₩32,631 | ₩32,518 | ₩32,598 | +0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩32,611 | ₩32,651 | ₩32,611 | ₩32,631 | +0.06% | 1.9만 |
|---|
| 2025.11.14 | ₩32,610 | ₩32,712 | ₩32,610 | ₩32,631 | +0.07% | 1.5만 |
|---|
| 2025.11.13 | ₩32,678 | ₩32,705 | ₩32,638 | ₩32,650 | -0.09% | 2.2만 |
|---|
| 2025.11.12 | ₩32,758 | ₩32,758 | ₩32,638 | ₩32,705 | -0.16% | 21.8만 |
|---|
| 2025.11.11 | ₩32,772 | ₩32,852 | ₩32,758 | ₩32,845 | +0.22% | 4.2만 |
|---|
| 2025.11.10 | ₩32,678 | ₩32,705 | ₩32,661 | ₩32,705 | +0.08% | 6.1만 |
|---|
| 2025.11.07 | ₩32,625 | ₩32,625 | ₩32,519 | ₩32,586 | -0.12% | 4만 |
|---|
| 2025.11.06 | ₩32,692 | ₩32,692 | ₩32,651 | ₩32,678 | -0.04% | 4.6만 |
|---|
| 2025.11.05 | ₩32,638 | ₩32,758 | ₩32,638 | ₩32,732 | +0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩32,585 | ₩32,732 | ₩32,585 | ₩32,630 | +0.14% | 6.6만 |
|---|
| 2025.11.03 | ₩32,892 | ₩32,892 | ₩32,772 | ₩32,785 | -0.33% | 3.8만 |
|---|
| 2025.10.31 | ₩33,053 | ₩33,053 | ₩32,919 | ₩32,919 | -0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩32,999 | ₩33,066 | ₩32,966 | ₩33,026 | +0.08% | 8.8만 |
|---|
| 2025.10.29 | ₩33,146 | ₩33,160 | ₩33,099 | ₩33,141 | -0.02% | 2.5만 |
|---|
| 2025.10.28 | ₩33,119 | ₩33,160 | ₩33,089 | ₩33,130 | +0.03% | 4.8만 |
|---|
| 2025.10.27 | ₩33,160 | ₩33,186 | ₩33,140 | ₩33,186 | +0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,133 | ₩33,133 | ₩33,079 | ₩33,119 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩32,959 | ₩33,053 | ₩32,956 | ₩33,053 | +0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩32,865 | ₩32,919 | ₩32,825 | ₩32,918 | +0.16% | 2.9만 |
|---|
| 2025.10.21 | ₩32,906 | ₩32,906 | ₩32,825 | ₩32,839 | -0.20% | 5만 |
|---|
| 2025.10.20 | ₩32,839 | ₩32,906 | ₩32,839 | ₩32,906 | +0.20% | 2만 |
|---|
| 2025.10.17 | ₩32,825 | ₩32,852 | ₩32,785 | ₩32,832 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩32,919 | ₩32,932 | ₩32,783 | ₩32,825 | -0.28% | 2.6만 |
|---|
| 2025.10.15 | ₩32,919 | ₩32,972 | ₩32,892 | ₩32,906 | -0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,598 | ₩32,852 | ₩32,545 | ₩32,825 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩32,585 | ₩32,865 | ₩32,451 | ₩32,865 | +0.86% | 4.6만 |
|---|
| 2025.10.10 | ₩32,812 | ₩32,812 | ₩32,591 | ₩32,595 | -0.66% | 30.6만 |
|---|