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 | ₩32,838 | ₩32,878 | ₩32,838 | ₩32,838 | 0.00% | 13.6만 |
| 2026.10.08 | ₩32,864 | ₩32,891 | ₩32,804 | ₩32,851 | -0.04% | 47.1만 |
| 2026.10.07 | ₩32,811 | ₩32,905 | ₩32,784 | ₩32,891 | +0.24% | 8만 |
| 2026.10.06 | ₩32,878 | ₩32,931 | ₩32,878 | ₩32,918 | +0.12% | 27.6만 |
| 2026.10.05 | ₩32,677 | ₩32,851 | ₩32,677 | ₩32,811 | +0.41% | 6.8만 |
| 2026.10.02 | ₩32,757 | ₩32,764 | ₩32,677 | ₩32,717 | -0.12% | 12.8만 |
| 2026.10.01 | ₩32,864 | ₩32,891 | ₩32,704 | ₩32,811 | -0.16% | 10.5만 |
| 2026.09.30 | ₩32,891 | ₩32,931 | ₩32,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,878 |
| -0.04% |
| 23.5만 |
| 2026.09.29 | ₩32,945 | ₩32,957 | ₩32,864 | ₩32,864 | -0.24% | 11.9만 |
|---|
| 2026.09.28 | ₩32,905 | ₩32,930 | ₩32,838 | ₩32,891 | -0.04% | 7.8만 |
|---|
| 2026.09.25 | ₩32,905 | ₩32,917 | ₩32,814 | ₩32,905 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩32,918 | ₩32,951 | ₩32,905 | ₩32,905 | -0.04% | 6.6만 |
|---|
| 2026.09.23 | ₩33,078 | ₩33,078 | ₩32,971 | ₩32,971 | -0.32% | 3.4만 |
|---|
| 2026.09.22 | ₩33,025 | ₩33,065 | ₩33,012 | ₩33,052 | +0.08% | 5.1만 |
|---|
| 2026.09.21 | ₩33,025 | ₩33,065 | ₩33,012 | ₩33,025 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩33,025 | ₩33,038 | ₩32,965 | ₩33,038 | +0.04% | 4.3만 |
|---|
| 2026.09.17 | ₩32,985 | ₩33,005 | ₩32,931 | ₩33,005 | +0.06% | 9만 |
|---|
| 2026.09.16 | ₩32,864 | ₩32,958 | ₩32,864 | ₩32,891 | +0.08% | 26.3만 |
|---|
| 2026.09.15 | ₩32,757 | ₩32,811 | ₩32,757 | ₩32,798 | +0.12% | 19.6만 |
|---|
| 2026.09.14 | ₩32,757 | ₩32,798 | ₩32,731 | ₩32,772 | +0.04% | 9.1만 |
|---|
| 2026.09.11 | ₩32,732 | ₩32,823 | ₩32,731 | ₩32,764 | +0.10% | 21.8만 |
|---|
| 2026.09.10 | ₩32,824 | ₩32,824 | ₩32,717 | ₩32,717 | -0.33% | 90.5만 |
|---|
| 2026.09.09 | ₩32,731 | ₩32,811 | ₩32,731 | ₩32,784 | +0.16% | 36.1만 |
|---|
| 2026.09.08 | ₩32,771 | ₩32,798 | ₩32,717 | ₩32,748 | -0.07% | 18.7만 |
|---|
| 2026.09.04 | ₩32,798 | ₩32,798 | ₩32,731 | ₩32,757 | -0.12% | 7만 |
|---|
| 2026.09.03 | ₩32,757 | ₩32,798 | ₩32,731 | ₩32,784 | +0.08% | 8.1만 |
|---|
| 2026.09.02 | ₩32,717 | ₩32,731 | ₩32,704 | ₩32,724 | +0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩32,945 | ₩32,945 | ₩32,824 | ₩32,851 | -0.28% | 23.8만 |
|---|
| 2026.08.31 | ₩32,918 | ₩32,945 | ₩32,894 | ₩32,905 | -0.04% | 7.8만 |
|---|
| 2026.08.28 | ₩32,905 | ₩32,905 | ₩32,864 | ₩32,864 | -0.12% | 17.9만 |
|---|
| 2026.08.27 | ₩32,878 | ₩32,913 | ₩32,851 | ₩32,899 | +0.07% | 5.4만 |
|---|
| 2026.08.26 | ₩32,838 | ₩32,864 | ₩32,838 | ₩32,858 | +0.06% | 5.4만 |
|---|
| 2026.08.25 | ₩32,784 | ₩32,838 | ₩32,784 | ₩32,811 | +0.08% | 8.3만 |
|---|
| 2026.08.24 | ₩32,731 | ₩32,771 | ₩32,717 | ₩32,757 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩32,717 | ₩32,717 | ₩32,657 | ₩32,691 | -0.08% | 9만 |
|---|
| 2026.08.20 | ₩32,597 | ₩32,664 | ₩32,597 | ₩32,651 | +0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩32,637 | ₩32,731 | ₩32,637 | ₩32,676 | +0.12% | 4.3만 |
|---|
| 2026.08.18 | ₩32,490 | ₩32,557 | ₩32,490 | ₩32,546 | +0.17% | 5.5만 |
|---|
| 2026.08.17 | ₩32,604 | ₩32,609 | ₩32,530 | ₩32,530 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩32,651 | ₩32,651 | ₩32,570 | ₩32,584 | -0.20% | 7.8만 |
|---|
| 2026.08.13 | ₩32,610 | ₩32,663 | ₩32,597 | ₩32,624 | +0.04% | 17.5만 |
|---|
| 2026.08.12 | ₩32,570 | ₩32,584 | ₩32,557 | ₩32,570 | 0.00% | 6.5만 |
|---|
| 2026.08.11 | ₩32,584 | ₩32,584 | ₩32,503 | ₩32,517 | -0.21% | 3.8만 |
|---|
| 2026.08.10 | ₩32,570 | ₩32,597 | ₩32,530 | ₩32,537 | -0.10% | 21만 |
|---|
| 2026.08.07 | ₩32,637 | ₩32,637 | ₩32,584 | ₩32,584 | -0.16% | 3.3만 |
|---|
| 2026.08.06 | ₩32,570 | ₩32,597 | ₩32,557 | ₩32,597 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩32,637 | ₩32,677 | ₩32,604 | ₩32,624 | -0.04% | 18.9만 |
|---|
| 2026.08.04 | ₩32,624 | ₩32,664 | ₩32,604 | ₩32,651 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩32,637 | ₩32,744 | ₩32,610 | ₩32,704 | +0.20% | 8.4만 |
|---|
| 2026.07.31 | ₩32,597 | ₩32,651 | ₩32,572 | ₩32,584 | -0.04% | 17.3만 |
|---|
| 2026.07.30 | ₩32,503 | ₩32,557 | ₩32,463 | ₩32,519 | +0.05% | 10.6만 |
|---|
| 2026.07.29 | ₩32,463 | ₩32,544 | ₩32,437 | ₩32,443 | -0.06% | 108.6만 |
|---|
| 2026.07.28 | ₩32,477 | ₩32,477 | ₩32,423 | ₩32,475 | -0.00% | 33.9만 |
|---|
| 2026.07.27 | ₩32,517 | ₩32,517 | ₩32,437 | ₩32,463 | -0.16% | 8.7만 |
|---|
| 2026.07.24 | ₩32,450 | ₩32,487 | ₩32,423 | ₩32,443 | -0.02% | 5만 |
|---|
| 2026.07.23 | ₩32,463 | ₩32,503 | ₩32,450 | ₩32,477 | +0.04% | 6.9만 |
|---|
| 2026.07.22 | ₩32,584 | ₩32,610 | ₩32,570 | ₩32,604 | +0.06% | 5.4만 |
|---|
| 2026.07.21 | ₩32,572 | ₩32,610 | ₩32,572 | ₩32,594 | +0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩32,664 | ₩32,664 | ₩32,597 | ₩32,604 | -0.18% | 6.9만 |
|---|
| 2026.07.17 | ₩32,597 | ₩32,651 | ₩32,597 | ₩32,640 | +0.13% | 11만 |
|---|
| 2026.07.16 | ₩32,717 | ₩32,725 | ₩32,664 | ₩32,677 | -0.12% | 8.7만 |
|---|
| 2026.07.15 | ₩32,637 | ₩32,704 | ₩32,610 | ₩32,691 | +0.16% | 5.8만 |
|---|
| 2026.07.14 | ₩32,557 | ₩32,610 | ₩32,523 | ₩32,584 | +0.08% | 6.2만 |
|---|
| 2026.07.13 | ₩32,651 | ₩32,677 | ₩32,570 | ₩32,572 | -0.24% | 6.4만 |
|---|
| 2026.07.10 | ₩32,677 | ₩32,691 | ₩32,624 | ₩32,644 | -0.10% | 12.6만 |
|---|
| 2026.07.09 | ₩32,757 | ₩32,764 | ₩32,677 | ₩32,691 | -0.20% | 8.8만 |
|---|
| 2026.07.08 | ₩32,717 | ₩32,757 | ₩32,693 | ₩32,755 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩32,784 | ₩32,784 | ₩32,691 | ₩32,724 | -0.18% | 15.4만 |
|---|
| 2026.07.06 | ₩32,784 | ₩32,824 | ₩32,784 | ₩32,814 | +0.09% | 5.6만 |
|---|
| 2026.07.02 | ₩32,824 | ₩32,850 | ₩32,757 | ₩32,840 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩32,864 | ₩32,925 | ₩32,838 | ₩32,918 | +0.16% | 7만 |
|---|
| 2026.06.30 | ₩32,905 | ₩32,913 | ₩32,864 | ₩32,864 | -0.12% | 17.8만 |
|---|
| 2026.06.29 | ₩32,931 | ₩32,931 | ₩32,858 | ₩32,878 | -0.16% | 8.6만 |
|---|
| 2026.06.26 | ₩32,824 | ₩32,884 | ₩32,824 | ₩32,851 | +0.08% | 7.2만 |
|---|
| 2026.06.25 | ₩32,958 | ₩32,958 | ₩32,854 | ₩32,911 | -0.14% | 9.9만 |
|---|
| 2026.06.24 | ₩32,971 | ₩32,985 | ₩32,925 | ₩32,931 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩33,012 | ₩33,038 | ₩32,985 | ₩32,998 | -0.04% | 25.3만 |
|---|
| 2026.06.22 | ₩32,985 | ₩33,025 | ₩32,945 | ₩33,025 | +0.12% | 3만 |
|---|
| 2026.06.18 | ₩32,998 | ₩33,012 | ₩32,938 | ₩32,945 | -0.16% | 7.4만 |
|---|
| 2026.06.17 | ₩32,891 | ₩32,978 | ₩32,891 | ₩32,945 | +0.16% | 1.6만 |
|---|
| 2026.06.16 | ₩33,025 | ₩33,048 | ₩32,951 | ₩32,971 | -0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩33,145 | ₩33,145 | ₩33,052 | ₩33,078 | -0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩33,065 | ₩33,092 | ₩32,998 | ₩33,092 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩32,945 | ₩33,010 | ₩32,925 | ₩33,005 | +0.18% | 4만 |
|---|
| 2026.06.10 | ₩32,945 | ₩32,958 | ₩32,905 | ₩32,929 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩32,945 | ₩32,998 | ₩32,878 | ₩32,931 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩32,945 | ₩32,961 | ₩32,905 | ₩32,926 | -0.06% | 2.5만 |
|---|
| 2026.06.05 | ₩33,065 | ₩33,065 | ₩32,925 | ₩32,931 | -0.40% | 3만 |
|---|
| 2026.06.04 | ₩32,971 | ₩33,021 | ₩32,971 | ₩33,010 | +0.12% | 3만 |
|---|
| 2026.06.03 | ₩32,985 | ₩32,985 | ₩32,945 | ₩32,970 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,038 | ₩33,065 | ₩32,998 | ₩33,009 | -0.09% | 3.9만 |
|---|
| 2026.06.01 | ₩33,132 | ₩33,185 | ₩33,118 | ₩33,172 | +0.12% | 24.2만 |
|---|
| 2026.05.29 | ₩33,132 | ₩33,145 | ₩33,105 | ₩33,114 | -0.05% | 15.9만 |
|---|
| 2026.05.28 | ₩33,065 | ₩33,092 | ₩33,054 | ₩33,085 | +0.06% | 5.6만 |
|---|
| 2026.05.27 | ₩33,065 | ₩33,077 | ₩33,013 | ₩33,072 | +0.02% | 34.9만 |
|---|
| 2026.05.26 | ₩33,118 | ₩33,118 | ₩33,065 | ₩33,072 | -0.14% | 2.5만 |
|---|
| 2026.05.22 | ₩33,038 | ₩33,068 | ₩33,003 | ₩33,041 | +0.01% | 3.3만 |
|---|
| 2026.05.21 | ₩32,905 | ₩32,999 | ₩32,905 | ₩32,998 | +0.28% | 5.7만 |
|---|
| 2026.05.20 | ₩32,824 | ₩32,958 | ₩32,824 | ₩32,958 | +0.41% | 6.3만 |
|---|
| 2026.05.19 | ₩32,905 | ₩32,905 | ₩32,824 | ₩32,824 | -0.24% | 12.8만 |
|---|
| 2026.05.18 | ₩32,958 | ₩32,958 | ₩32,891 | ₩32,898 | -0.18% | 3.3만 |
|---|
| 2026.05.15 | ₩32,811 | ₩32,905 | ₩32,811 | ₩32,891 | +0.24% | 4.6만 |
|---|
| 2026.05.14 | ₩32,931 | ₩32,931 | ₩32,878 | ₩32,884 | -0.14% | 19.2만 |
|---|
| 2026.05.13 | ₩32,811 | ₩32,851 | ₩32,784 | ₩32,848 | +0.11% | 3.2만 |
|---|
| 2026.05.12 | ₩32,851 | ₩32,851 | ₩32,778 | ₩32,838 | -0.04% | 10.9만 |
|---|
| 2026.05.11 | ₩32,838 | ₩32,891 | ₩32,838 | ₩32,864 | +0.08% | 4.6만 |
|---|
| 2026.05.08 | ₩32,757 | ₩32,851 | ₩32,757 | ₩32,844 | +0.27% | 7.6만 |
|---|
| 2026.05.07 | ₩32,784 | ₩32,784 | ₩32,677 | ₩32,691 | -0.29% | 6.1만 |
|---|
| 2026.05.06 | ₩32,744 | ₩32,798 | ₩32,731 | ₩32,764 | +0.06% | 5.2만 |
|---|
| 2026.05.05 | ₩32,570 | ₩32,704 | ₩32,570 | ₩32,651 | +0.25% | 5.3만 |
|---|
| 2026.05.04 | ₩32,503 | ₩32,544 | ₩32,463 | ₩32,530 | +0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩32,677 | ₩32,715 | ₩32,651 | ₩32,703 | +0.08% | 10.4만 |
|---|
| 2026.04.30 | ₩32,530 | ₩32,624 | ₩32,519 | ₩32,597 | +0.21% | 12.1만 |
|---|
| 2026.04.29 | ₩32,570 | ₩32,596 | ₩32,544 | ₩32,564 | -0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩32,570 | ₩32,584 | ₩32,534 | ₩32,577 | +0.02% | 6.9천 |
|---|
| 2026.04.27 | ₩32,651 | ₩32,651 | ₩32,544 | ₩32,584 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩32,637 | ₩32,637 | ₩32,570 | ₩32,596 | -0.13% | 1.5만 |
|---|
| 2026.04.23 | ₩32,664 | ₩32,672 | ₩32,584 | ₩32,624 | -0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩32,677 | ₩32,731 | ₩32,664 | ₩32,675 | -0.01% | 4.7만 |
|---|
| 2026.04.21 | ₩32,691 | ₩32,704 | ₩32,624 | ₩32,630 | -0.18% | 2.9만 |
|---|
| 2026.04.20 | ₩32,704 | ₩32,717 | ₩32,669 | ₩32,704 | 0.00% | 2.8만 |
|---|
| 2026.04.17 | ₩32,691 | ₩32,757 | ₩32,651 | ₩32,700 | +0.03% | 5.9만 |
|---|
| 2026.04.16 | ₩32,677 | ₩32,681 | ₩32,584 | ₩32,597 | -0.25% | 4.8만 |
|---|
| 2026.04.15 | ₩32,624 | ₩32,691 | ₩32,610 | ₩32,664 | +0.12% | 6만 |
|---|
| 2026.04.14 | ₩32,664 | ₩32,731 | ₩32,610 | ₩32,637 | -0.08% | 6.9만 |
|---|
| 2026.04.13 | ₩32,396 | ₩32,570 | ₩32,396 | ₩32,570 | +0.54% | 10만 |
|---|
| 2026.04.10 | ₩32,530 | ₩32,554 | ₩32,451 | ₩32,457 | -0.23% | 1.8만 |
|---|
| 2026.04.09 | ₩32,450 | ₩32,544 | ₩32,423 | ₩32,503 | +0.16% | 4.5만 |
|---|
| 2026.04.08 | ₩32,637 | ₩32,637 | ₩32,423 | ₩32,450 | -0.57% | 5.7만 |
|---|
| 2026.04.07 | ₩32,356 | ₩32,368 | ₩32,209 | ₩32,330 | -0.08% | 52.1만 |
|---|
| 2026.04.06 | ₩32,356 | ₩32,463 | ₩32,356 | ₩32,370 | +0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,156 | ₩32,346 | ₩32,156 | ₩32,303 | +0.46% | 6.1만 |
|---|
| 2026.04.01 | ₩32,410 | ₩32,483 | ₩32,383 | ₩32,410 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩32,183 | ₩32,370 | ₩32,183 | ₩32,330 | +0.46% | 12.6만 |
|---|
| 2026.03.30 | ₩32,142 | ₩32,142 | ₩32,035 | ₩32,035 | -0.33% | 5.5만 |
|---|
| 2026.03.27 | ₩31,982 | ₩32,048 | ₩31,971 | ₩31,999 | +0.05% | 12.2만 |
|---|
| 2026.03.26 | ₩32,129 | ₩32,223 | ₩32,089 | ₩32,089 | -0.12% | 1.8만 |
|---|
| 2026.03.25 | ₩32,356 | ₩32,356 | ₩32,216 | ₩32,216 | -0.43% | 2.4만 |
|---|
| 2026.03.24 | ₩32,156 | ₩32,223 | ₩32,116 | ₩32,173 | +0.05% | 2.9만 |
|---|
| 2026.03.23 | ₩32,076 | ₩32,208 | ₩32,035 | ₩32,149 | +0.23% | 3.5만 |
|---|
| 2026.03.20 | ₩32,116 | ₩32,149 | ₩31,915 | ₩31,915 | -0.62% | 2.8만 |
|---|
| 2026.03.19 | ₩31,875 | ₩32,162 | ₩31,862 | ₩32,156 | +0.88% | 8만 |
|---|
| 2026.03.18 | ₩32,035 | ₩32,102 | ₩32,009 | ₩32,022 | -0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩32,035 | ₩32,129 | ₩32,035 | ₩32,102 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩31,955 | ₩32,017 | ₩31,915 | ₩31,915 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩32,035 | ₩32,035 | ₩31,755 | ₩31,755 | -0.88% | 3만 |
|---|
| 2026.03.12 | ₩31,955 | ₩31,977 | ₩31,835 | ₩31,875 | -0.25% | 7만 |
|---|
| 2026.03.11 | ₩32,209 | ₩32,209 | ₩32,009 | ₩32,035 | -0.54% | 4.3만 |
|---|
| 2026.03.10 | ₩32,276 | ₩32,450 | ₩32,276 | ₩32,300 | +0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩32,156 | ₩32,410 | ₩32,156 | ₩32,383 | +0.71% | 8.6만 |
|---|
| 2026.03.06 | ₩32,183 | ₩32,249 | ₩32,104 | ₩32,183 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩32,396 | ₩32,422 | ₩32,276 | ₩32,330 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩32,437 | ₩32,502 | ₩32,383 | ₩32,463 | +0.08% | 4.5만 |
|---|
| 2026.03.03 | ₩32,223 | ₩32,383 | ₩32,196 | ₩32,330 | +0.33% | 9.4만 |
|---|
| 2026.03.02 | ₩32,303 | ₩32,530 | ₩32,303 | ₩32,490 | +0.58% | 5.6만 |
|---|
| 2026.02.27 | ₩32,517 | ₩32,556 | ₩32,423 | ₩32,427 | -0.28% | 4.2만 |
|---|
| 2026.02.26 | ₩32,731 | ₩32,731 | ₩32,604 | ₩32,624 | -0.33% | 5.3만 |
|---|
| 2026.02.25 | ₩32,731 | ₩32,784 | ₩32,695 | ₩32,704 | -0.08% | 10만 |
|---|
| 2026.02.24 | ₩32,637 | ₩32,677 | ₩32,608 | ₩32,637 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩32,784 | ₩32,784 | ₩32,691 | ₩32,691 | -0.29% | 4.4만 |
|---|
| 2026.02.20 | ₩32,878 | ₩32,931 | ₩32,851 | ₩32,871 | -0.02% | 3만 |
|---|
| 2026.02.19 | ₩32,864 | ₩32,918 | ₩32,838 | ₩32,864 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩32,905 | ₩32,958 | ₩32,905 | ₩32,945 | +0.12% | 4.9만 |
|---|
| 2026.02.17 | ₩32,771 | ₩32,878 | ₩32,771 | ₩32,851 | +0.24% | 7.4만 |
|---|
| 2026.02.13 | ₩32,891 | ₩32,891 | ₩32,791 | ₩32,798 | -0.28% | 5만 |
|---|
| 2026.02.12 | ₩33,052 | ₩33,052 | ₩32,811 | ₩32,815 | -0.72% | 3.6만 |
|---|
| 2026.02.11 | ₩32,958 | ₩32,958 | ₩32,905 | ₩32,943 | -0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩32,945 | ₩32,958 | ₩32,891 | ₩32,894 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩32,945 | ₩32,971 | ₩32,938 | ₩32,958 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩32,945 | ₩33,002 | ₩32,945 | ₩32,971 | +0.08% | 10.5만 |
|---|
| 2026.02.05 | ₩32,931 | ₩32,998 | ₩32,925 | ₩32,945 | +0.04% | 4.9만 |
|---|
| 2026.02.04 | ₩33,065 | ₩33,065 | ₩32,971 | ₩33,065 | 0.00% | 24.5만 |
|---|
| 2026.02.03 | ₩33,145 | ₩33,145 | ₩33,040 | ₩33,065 | -0.24% | 6.2만 |
|---|
| 2026.02.02 | ₩33,252 | ₩33,292 | ₩33,204 | ₩33,262 | +0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩33,199 | ₩33,252 | ₩33,159 | ₩33,252 | +0.16% | 6만 |
|---|
| 2026.01.29 | ₩33,279 | ₩33,292 | ₩33,165 | ₩33,266 | -0.04% | 8.5만 |
|---|
| 2026.01.28 | ₩33,359 | ₩33,399 | ₩33,339 | ₩33,352 | -0.02% | 10.3만 |
|---|
| 2026.01.27 | ₩33,386 | ₩33,399 | ₩33,346 | ₩33,369 | -0.05% | 7.9만 |
|---|
| 2026.01.26 | ₩33,466 | ₩33,466 | ₩33,386 | ₩33,393 | -0.22% | 7.6만 |
|---|
| 2026.01.23 | ₩33,453 | ₩33,493 | ₩33,401 | ₩33,433 | -0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,426 | ₩33,493 | ₩33,379 | ₩33,446 | +0.06% | 20.3만 |
|---|
| 2026.01.21 | ₩33,212 | ₩33,393 | ₩33,169 | ₩33,358 | +0.44% | 10.3만 |
|---|
| 2026.01.20 | ₩33,092 | ₩33,185 | ₩33,092 | ₩33,159 | +0.20% | 7.9만 |
|---|
| 2026.01.16 | ₩33,292 | ₩33,332 | ₩33,279 | ₩33,306 | +0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩33,346 | ₩33,346 | ₩33,279 | ₩33,319 | -0.08% | 13.6만 |
|---|
| 2026.01.14 | ₩33,185 | ₩33,252 | ₩33,163 | ₩33,252 | +0.20% | 10.6만 |
|---|
| 2026.01.13 | ₩33,118 | ₩33,205 | ₩33,118 | ₩33,192 | +0.22% | 8.3만 |
|---|
| 2026.01.12 | ₩33,065 | ₩33,132 | ₩33,038 | ₩33,118 | +0.16% | 13.1만 |
|---|
| 2026.01.09 | ₩33,025 | ₩33,118 | ₩33,025 | ₩33,118 | +0.28% | 4.5만 |
|---|
| 2026.01.08 | ₩32,918 | ₩32,985 | ₩32,918 | ₩32,982 | +0.19% | 7.1만 |
|---|
| 2026.01.07 | ₩32,998 | ₩33,012 | ₩32,931 | ₩32,945 | -0.16% | 15.7만 |
|---|
| 2026.01.06 | ₩32,971 | ₩33,012 | ₩32,958 | ₩33,012 | +0.12% | 30.6만 |
|---|
| 2026.01.05 | ₩32,918 | ₩32,985 | ₩32,905 | ₩32,985 | +0.20% | 3.6만 |
|---|
| 2026.01.02 | ₩32,931 | ₩32,998 | ₩32,919 | ₩32,965 | +0.10% | 43.6만 |
|---|
| 2025.12.31 | ₩32,958 | ₩32,998 | ₩32,931 | ₩32,931 | -0.08% | 8.7만 |
|---|
| 2025.12.30 | ₩32,998 | ₩32,998 | ₩32,931 | ₩32,991 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩32,945 | ₩32,971 | ₩32,925 | ₩32,971 | +0.08% | 3.9만 |
|---|
| 2025.12.26 | ₩32,945 | ₩32,998 | ₩32,931 | ₩32,991 | +0.14% | 3.1만 |
|---|
| 2025.12.24 | ₩32,931 | ₩32,971 | ₩32,905 | ₩32,971 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩32,864 | ₩32,891 | ₩32,824 | ₩32,891 | +0.08% | 8.7만 |
|---|
| 2025.12.22 | ₩32,998 | ₩32,998 | ₩32,958 | ₩32,991 | -0.02% | 7.3만 |
|---|
| 2025.12.19 | ₩32,998 | ₩33,018 | ₩32,957 | ₩32,965 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩33,012 | ₩33,012 | ₩32,891 | ₩32,931 | -0.24% | 4만 |
|---|
| 2025.12.17 | ₩32,918 | ₩32,938 | ₩32,905 | ₩32,911 | -0.02% | 3만 |
|---|
| 2025.12.16 | ₩32,891 | ₩32,918 | ₩32,824 | ₩32,911 | +0.06% | 9.4만 |
|---|
| 2025.12.15 | ₩32,918 | ₩32,918 | ₩32,824 | ₩32,864 | -0.16% | 8.7만 |
|---|
| 2025.12.12 | ₩32,905 | ₩32,905 | ₩32,827 | ₩32,864 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩32,958 | ₩32,998 | ₩32,945 | ₩32,946 | -0.04% | 3.8만 |
|---|
| 2025.12.10 | ₩32,958 | ₩33,065 | ₩32,918 | ₩33,045 | +0.26% | 3.5만 |
|---|
| 2025.12.09 | ₩32,958 | ₩32,958 | ₩32,905 | ₩32,945 | -0.04% | 4만 |
|---|
| 2025.12.08 | ₩32,985 | ₩32,985 | ₩32,918 | ₩32,971 | -0.04% | 7.4만 |
|---|
| 2025.12.05 | ₩32,905 | ₩32,958 | ₩32,875 | ₩32,954 | +0.15% | 6.4만 |
|---|
| 2025.12.04 | ₩32,838 | ₩32,891 | ₩32,800 | ₩32,878 | +0.12% | 10.6만 |
|---|
| 2025.12.03 | ₩32,811 | ₩32,824 | ₩32,732 | ₩32,818 | +0.02% | 4.8만 |
|---|
| 2025.12.02 | ₩32,811 | ₩32,844 | ₩32,799 | ₩32,824 | +0.04% | 6.3만 |
|---|
| 2025.12.01 | ₩32,878 | ₩33,012 | ₩32,852 | ₩32,938 | +0.18% | 9.9만 |
|---|
| 2025.11.28 | ₩32,931 | ₩32,946 | ₩32,905 | ₩32,946 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩32,878 | ₩32,927 | ₩32,824 | ₩32,918 | +0.12% | 3.7만 |
|---|
| 2025.11.25 | ₩32,731 | ₩32,811 | ₩32,684 | ₩32,796 | +0.20% | 1.1만 |
|---|
| 2025.11.24 | ₩32,677 | ₩32,757 | ₩32,651 | ₩32,744 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩32,597 | ₩32,624 | ₩32,544 | ₩32,610 | +0.04% | 4.5만 |
|---|
| 2025.11.20 | ₩32,704 | ₩32,704 | ₩32,530 | ₩32,584 | -0.37% | 3.2만 |
|---|
| 2025.11.19 | ₩32,624 | ₩32,664 | ₩32,584 | ₩32,606 | -0.05% | 3.4만 |
|---|
| 2025.11.18 | ₩32,570 | ₩32,630 | ₩32,517 | ₩32,597 | +0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩32,610 | ₩32,651 | ₩32,610 | ₩32,630 | +0.06% | 1.9만 |
|---|
| 2025.11.14 | ₩32,609 | ₩32,711 | ₩32,609 | ₩32,630 | +0.07% | 1.5만 |
|---|
| 2025.11.13 | ₩32,677 | ₩32,704 | ₩32,637 | ₩32,649 | -0.09% | 2.2만 |
|---|
| 2025.11.12 | ₩32,757 | ₩32,757 | ₩32,637 | ₩32,704 | -0.16% | 21.8만 |
|---|
| 2025.11.11 | ₩32,771 | ₩32,851 | ₩32,757 | ₩32,844 | +0.22% | 4.2만 |
|---|
| 2025.11.10 | ₩32,677 | ₩32,704 | ₩32,660 | ₩32,704 | +0.08% | 6.1만 |
|---|
| 2025.11.07 | ₩32,624 | ₩32,624 | ₩32,518 | ₩32,585 | -0.12% | 4만 |
|---|
| 2025.11.06 | ₩32,691 | ₩32,691 | ₩32,651 | ₩32,677 | -0.04% | 4.6만 |
|---|
| 2025.11.05 | ₩32,637 | ₩32,757 | ₩32,637 | ₩32,731 | +0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩32,584 | ₩32,731 | ₩32,584 | ₩32,629 | +0.14% | 6.6만 |
|---|
| 2025.11.03 | ₩32,891 | ₩32,891 | ₩32,771 | ₩32,784 | -0.33% | 3.8만 |
|---|
| 2025.10.31 | ₩33,052 | ₩33,052 | ₩32,918 | ₩32,918 | -0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩32,998 | ₩33,065 | ₩32,965 | ₩33,025 | +0.08% | 8.8만 |
|---|
| 2025.10.29 | ₩33,145 | ₩33,159 | ₩33,098 | ₩33,140 | -0.02% | 2.5만 |
|---|
| 2025.10.28 | ₩33,118 | ₩33,159 | ₩33,088 | ₩33,129 | +0.03% | 4.8만 |
|---|
| 2025.10.27 | ₩33,159 | ₩33,185 | ₩33,139 | ₩33,185 | +0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,132 | ₩33,132 | ₩33,078 | ₩33,118 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩32,958 | ₩33,052 | ₩32,955 | ₩33,052 | +0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩32,864 | ₩32,918 | ₩32,824 | ₩32,917 | +0.16% | 2.9만 |
|---|
| 2025.10.21 | ₩32,905 | ₩32,905 | ₩32,824 | ₩32,838 | -0.20% | 5만 |
|---|
| 2025.10.20 | ₩32,838 | ₩32,905 | ₩32,838 | ₩32,905 | +0.20% | 2만 |
|---|
| 2025.10.17 | ₩32,824 | ₩32,851 | ₩32,784 | ₩32,831 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩32,918 | ₩32,931 | ₩32,782 | ₩32,824 | -0.28% | 2.6만 |
|---|
| 2025.10.15 | ₩32,918 | ₩32,971 | ₩32,891 | ₩32,905 | -0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,597 | ₩32,851 | ₩32,544 | ₩32,824 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩32,584 | ₩32,864 | ₩32,450 | ₩32,864 | +0.86% | 4.6만 |
|---|
| 2025.10.10 | ₩32,811 | ₩32,811 | ₩32,590 | ₩32,594 | -0.66% | 30.6만 |
|---|