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 | ₩32,810 | ₩32,850 | ₩32,810 | ₩32,810 | 0.00% | 13.6만 |
| 2026.10.08 | ₩32,837 | ₩32,864 | ₩32,777 | ₩32,824 | -0.04% | 47.1만 |
| 2026.10.07 | ₩32,783 | ₩32,877 | ₩32,757 | ₩32,864 | +0.24% | 8만 |
| 2026.10.06 | ₩32,850 | ₩32,904 | ₩32,850 | ₩32,890 | +0.12% | 27.6만 |
| 2026.10.05 | ₩32,650 | ₩32,824 | ₩32,650 | ₩32,783 | +0.41% | 6.8만 |
| 2026.10.02 | ₩32,730 | ₩32,737 | ₩32,650 | ₩32,690 | -0.12% | 12.8만 |
| 2026.10.01 | ₩32,837 | ₩32,864 | ₩32,677 | ₩32,783 | -0.16% | 10.5만 |
| 2026.09.30 | ₩32,864 | ₩32,904 | ₩32,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,850 |
| -0.04% |
| 23.5만 |
| 2026.09.29 | ₩32,917 | ₩32,929 | ₩32,837 | ₩32,837 | -0.24% | 11.9만 |
|---|
| 2026.09.28 | ₩32,877 | ₩32,902 | ₩32,810 | ₩32,864 | -0.04% | 7.8만 |
|---|
| 2026.09.25 | ₩32,877 | ₩32,889 | ₩32,786 | ₩32,877 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩32,890 | ₩32,924 | ₩32,877 | ₩32,877 | -0.04% | 6.6만 |
|---|
| 2026.09.23 | ₩33,051 | ₩33,051 | ₩32,944 | ₩32,944 | -0.32% | 3.4만 |
|---|
| 2026.09.22 | ₩32,997 | ₩33,037 | ₩32,984 | ₩33,024 | +0.08% | 5.1만 |
|---|
| 2026.09.21 | ₩32,997 | ₩33,037 | ₩32,984 | ₩32,997 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩32,997 | ₩33,011 | ₩32,937 | ₩33,011 | +0.04% | 4.3만 |
|---|
| 2026.09.17 | ₩32,957 | ₩32,977 | ₩32,904 | ₩32,977 | +0.06% | 9만 |
|---|
| 2026.09.16 | ₩32,837 | ₩32,930 | ₩32,837 | ₩32,864 | +0.08% | 26.3만 |
|---|
| 2026.09.15 | ₩32,730 | ₩32,783 | ₩32,730 | ₩32,770 | +0.12% | 19.6만 |
|---|
| 2026.09.14 | ₩32,730 | ₩32,770 | ₩32,703 | ₩32,745 | +0.04% | 9.1만 |
|---|
| 2026.09.11 | ₩32,705 | ₩32,795 | ₩32,703 | ₩32,737 | +0.10% | 21.8만 |
|---|
| 2026.09.10 | ₩32,797 | ₩32,797 | ₩32,690 | ₩32,690 | -0.33% | 90.5만 |
|---|
| 2026.09.09 | ₩32,703 | ₩32,783 | ₩32,703 | ₩32,757 | +0.16% | 36.1만 |
|---|
| 2026.09.08 | ₩32,743 | ₩32,770 | ₩32,690 | ₩32,721 | -0.07% | 18.7만 |
|---|
| 2026.09.04 | ₩32,770 | ₩32,770 | ₩32,703 | ₩32,730 | -0.12% | 7만 |
|---|
| 2026.09.03 | ₩32,730 | ₩32,770 | ₩32,703 | ₩32,757 | +0.08% | 8.1만 |
|---|
| 2026.09.02 | ₩32,690 | ₩32,703 | ₩32,677 | ₩32,697 | +0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩32,917 | ₩32,917 | ₩32,797 | ₩32,824 | -0.28% | 23.8만 |
|---|
| 2026.08.31 | ₩32,890 | ₩32,917 | ₩32,866 | ₩32,877 | -0.04% | 7.8만 |
|---|
| 2026.08.28 | ₩32,877 | ₩32,877 | ₩32,837 | ₩32,837 | -0.12% | 17.9만 |
|---|
| 2026.08.27 | ₩32,850 | ₩32,885 | ₩32,824 | ₩32,872 | +0.07% | 5.4만 |
|---|
| 2026.08.26 | ₩32,810 | ₩32,837 | ₩32,810 | ₩32,830 | +0.06% | 5.4만 |
|---|
| 2026.08.25 | ₩32,757 | ₩32,810 | ₩32,757 | ₩32,783 | +0.08% | 8.3만 |
|---|
| 2026.08.24 | ₩32,703 | ₩32,743 | ₩32,690 | ₩32,730 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩32,690 | ₩32,690 | ₩32,630 | ₩32,663 | -0.08% | 9만 |
|---|
| 2026.08.20 | ₩32,570 | ₩32,637 | ₩32,570 | ₩32,623 | +0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩32,610 | ₩32,703 | ₩32,610 | ₩32,649 | +0.12% | 4.3만 |
|---|
| 2026.08.18 | ₩32,463 | ₩32,530 | ₩32,463 | ₩32,519 | +0.17% | 5.5만 |
|---|
| 2026.08.17 | ₩32,576 | ₩32,582 | ₩32,503 | ₩32,503 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩32,623 | ₩32,623 | ₩32,543 | ₩32,556 | -0.20% | 7.8만 |
|---|
| 2026.08.13 | ₩32,583 | ₩32,635 | ₩32,570 | ₩32,596 | +0.04% | 17.5만 |
|---|
| 2026.08.12 | ₩32,543 | ₩32,556 | ₩32,530 | ₩32,543 | 0.00% | 6.5만 |
|---|
| 2026.08.11 | ₩32,556 | ₩32,556 | ₩32,476 | ₩32,490 | -0.21% | 3.8만 |
|---|
| 2026.08.10 | ₩32,543 | ₩32,570 | ₩32,503 | ₩32,510 | -0.10% | 21만 |
|---|
| 2026.08.07 | ₩32,610 | ₩32,610 | ₩32,556 | ₩32,556 | -0.16% | 3.3만 |
|---|
| 2026.08.06 | ₩32,543 | ₩32,570 | ₩32,530 | ₩32,570 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩32,610 | ₩32,650 | ₩32,576 | ₩32,596 | -0.04% | 18.9만 |
|---|
| 2026.08.04 | ₩32,596 | ₩32,637 | ₩32,576 | ₩32,623 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩32,610 | ₩32,717 | ₩32,583 | ₩32,677 | +0.20% | 8.4만 |
|---|
| 2026.07.31 | ₩32,570 | ₩32,623 | ₩32,544 | ₩32,556 | -0.04% | 17.3만 |
|---|
| 2026.07.30 | ₩32,476 | ₩32,530 | ₩32,436 | ₩32,492 | +0.05% | 10.6만 |
|---|
| 2026.07.29 | ₩32,436 | ₩32,516 | ₩32,409 | ₩32,416 | -0.06% | 108.6만 |
|---|
| 2026.07.28 | ₩32,449 | ₩32,449 | ₩32,396 | ₩32,448 | -0.00% | 33.9만 |
|---|
| 2026.07.27 | ₩32,490 | ₩32,490 | ₩32,409 | ₩32,436 | -0.16% | 8.7만 |
|---|
| 2026.07.24 | ₩32,423 | ₩32,460 | ₩32,396 | ₩32,416 | -0.02% | 5만 |
|---|
| 2026.07.23 | ₩32,436 | ₩32,476 | ₩32,423 | ₩32,449 | +0.04% | 6.9만 |
|---|
| 2026.07.22 | ₩32,556 | ₩32,583 | ₩32,543 | ₩32,576 | +0.06% | 5.4만 |
|---|
| 2026.07.21 | ₩32,544 | ₩32,583 | ₩32,544 | ₩32,567 | +0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩32,637 | ₩32,637 | ₩32,570 | ₩32,576 | -0.18% | 6.9만 |
|---|
| 2026.07.17 | ₩32,570 | ₩32,623 | ₩32,570 | ₩32,612 | +0.13% | 11만 |
|---|
| 2026.07.16 | ₩32,690 | ₩32,698 | ₩32,637 | ₩32,650 | -0.12% | 8.7만 |
|---|
| 2026.07.15 | ₩32,610 | ₩32,677 | ₩32,583 | ₩32,663 | +0.16% | 5.8만 |
|---|
| 2026.07.14 | ₩32,530 | ₩32,583 | ₩32,496 | ₩32,556 | +0.08% | 6.2만 |
|---|
| 2026.07.13 | ₩32,623 | ₩32,650 | ₩32,543 | ₩32,544 | -0.24% | 6.4만 |
|---|
| 2026.07.10 | ₩32,650 | ₩32,663 | ₩32,596 | ₩32,616 | -0.10% | 12.6만 |
|---|
| 2026.07.09 | ₩32,730 | ₩32,737 | ₩32,650 | ₩32,663 | -0.20% | 8.8만 |
|---|
| 2026.07.08 | ₩32,690 | ₩32,730 | ₩32,666 | ₩32,727 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩32,757 | ₩32,757 | ₩32,663 | ₩32,697 | -0.18% | 15.4만 |
|---|
| 2026.07.06 | ₩32,757 | ₩32,797 | ₩32,757 | ₩32,786 | +0.09% | 5.6만 |
|---|
| 2026.07.02 | ₩32,797 | ₩32,822 | ₩32,730 | ₩32,813 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩32,837 | ₩32,897 | ₩32,810 | ₩32,890 | +0.16% | 7만 |
|---|
| 2026.06.30 | ₩32,877 | ₩32,885 | ₩32,837 | ₩32,837 | -0.12% | 17.8만 |
|---|
| 2026.06.29 | ₩32,904 | ₩32,904 | ₩32,830 | ₩32,850 | -0.16% | 8.6만 |
|---|
| 2026.06.26 | ₩32,797 | ₩32,857 | ₩32,797 | ₩32,824 | +0.08% | 7.2만 |
|---|
| 2026.06.25 | ₩32,930 | ₩32,930 | ₩32,826 | ₩32,884 | -0.14% | 9.9만 |
|---|
| 2026.06.24 | ₩32,944 | ₩32,957 | ₩32,897 | ₩32,904 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩32,984 | ₩33,011 | ₩32,957 | ₩32,971 | -0.04% | 25.3만 |
|---|
| 2026.06.22 | ₩32,957 | ₩32,997 | ₩32,917 | ₩32,997 | +0.12% | 3만 |
|---|
| 2026.06.18 | ₩32,971 | ₩32,984 | ₩32,910 | ₩32,917 | -0.16% | 7.4만 |
|---|
| 2026.06.17 | ₩32,864 | ₩32,950 | ₩32,864 | ₩32,917 | +0.16% | 1.6만 |
|---|
| 2026.06.16 | ₩32,997 | ₩33,020 | ₩32,924 | ₩32,944 | -0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩33,117 | ₩33,117 | ₩33,024 | ₩33,051 | -0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩33,037 | ₩33,064 | ₩32,971 | ₩33,064 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩32,917 | ₩32,983 | ₩32,897 | ₩32,977 | +0.18% | 4만 |
|---|
| 2026.06.10 | ₩32,917 | ₩32,930 | ₩32,877 | ₩32,901 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩32,917 | ₩32,971 | ₩32,850 | ₩32,904 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩32,917 | ₩32,933 | ₩32,877 | ₩32,898 | -0.06% | 2.5만 |
|---|
| 2026.06.05 | ₩33,037 | ₩33,037 | ₩32,897 | ₩32,904 | -0.40% | 3만 |
|---|
| 2026.06.04 | ₩32,944 | ₩32,993 | ₩32,944 | ₩32,983 | +0.12% | 3만 |
|---|
| 2026.06.03 | ₩32,957 | ₩32,957 | ₩32,917 | ₩32,942 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,011 | ₩33,037 | ₩32,971 | ₩32,981 | -0.09% | 3.9만 |
|---|
| 2026.06.01 | ₩33,104 | ₩33,158 | ₩33,091 | ₩33,144 | +0.12% | 24.2만 |
|---|
| 2026.05.29 | ₩33,104 | ₩33,117 | ₩33,077 | ₩33,087 | -0.05% | 15.9만 |
|---|
| 2026.05.28 | ₩33,037 | ₩33,064 | ₩33,027 | ₩33,057 | +0.06% | 5.6만 |
|---|
| 2026.05.27 | ₩33,037 | ₩33,049 | ₩32,985 | ₩33,044 | +0.02% | 34.9만 |
|---|
| 2026.05.26 | ₩33,091 | ₩33,091 | ₩33,037 | ₩33,044 | -0.14% | 2.5만 |
|---|
| 2026.05.22 | ₩33,011 | ₩33,040 | ₩32,976 | ₩33,013 | +0.01% | 3.3만 |
|---|
| 2026.05.21 | ₩32,877 | ₩32,972 | ₩32,877 | ₩32,971 | +0.28% | 5.7만 |
|---|
| 2026.05.20 | ₩32,797 | ₩32,930 | ₩32,797 | ₩32,930 | +0.41% | 6.3만 |
|---|
| 2026.05.19 | ₩32,877 | ₩32,877 | ₩32,797 | ₩32,797 | -0.24% | 12.8만 |
|---|
| 2026.05.18 | ₩32,930 | ₩32,930 | ₩32,864 | ₩32,870 | -0.18% | 3.3만 |
|---|
| 2026.05.15 | ₩32,783 | ₩32,877 | ₩32,783 | ₩32,864 | +0.24% | 4.6만 |
|---|
| 2026.05.14 | ₩32,904 | ₩32,904 | ₩32,850 | ₩32,857 | -0.14% | 19.2만 |
|---|
| 2026.05.13 | ₩32,783 | ₩32,824 | ₩32,757 | ₩32,821 | +0.11% | 3.2만 |
|---|
| 2026.05.12 | ₩32,824 | ₩32,824 | ₩32,750 | ₩32,810 | -0.04% | 10.9만 |
|---|
| 2026.05.11 | ₩32,810 | ₩32,864 | ₩32,810 | ₩32,837 | +0.08% | 4.6만 |
|---|
| 2026.05.08 | ₩32,730 | ₩32,824 | ₩32,730 | ₩32,817 | +0.27% | 7.6만 |
|---|
| 2026.05.07 | ₩32,757 | ₩32,757 | ₩32,650 | ₩32,663 | -0.29% | 6.1만 |
|---|
| 2026.05.06 | ₩32,717 | ₩32,770 | ₩32,703 | ₩32,737 | +0.06% | 5.2만 |
|---|
| 2026.05.05 | ₩32,543 | ₩32,677 | ₩32,543 | ₩32,623 | +0.25% | 5.3만 |
|---|
| 2026.05.04 | ₩32,476 | ₩32,516 | ₩32,436 | ₩32,503 | +0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩32,650 | ₩32,687 | ₩32,623 | ₩32,675 | +0.08% | 10.4만 |
|---|
| 2026.04.30 | ₩32,503 | ₩32,596 | ₩32,492 | ₩32,570 | +0.21% | 12.1만 |
|---|
| 2026.04.29 | ₩32,543 | ₩32,568 | ₩32,516 | ₩32,536 | -0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩32,543 | ₩32,556 | ₩32,507 | ₩32,550 | +0.02% | 6.9천 |
|---|
| 2026.04.27 | ₩32,623 | ₩32,623 | ₩32,516 | ₩32,556 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩32,610 | ₩32,610 | ₩32,543 | ₩32,568 | -0.13% | 1.5만 |
|---|
| 2026.04.23 | ₩32,637 | ₩32,645 | ₩32,556 | ₩32,596 | -0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩32,650 | ₩32,703 | ₩32,637 | ₩32,647 | -0.01% | 4.7만 |
|---|
| 2026.04.21 | ₩32,663 | ₩32,677 | ₩32,596 | ₩32,603 | -0.18% | 2.9만 |
|---|
| 2026.04.20 | ₩32,677 | ₩32,690 | ₩32,642 | ₩32,677 | 0.00% | 2.8만 |
|---|
| 2026.04.17 | ₩32,663 | ₩32,730 | ₩32,623 | ₩32,673 | +0.03% | 5.9만 |
|---|
| 2026.04.16 | ₩32,650 | ₩32,654 | ₩32,556 | ₩32,570 | -0.25% | 4.8만 |
|---|
| 2026.04.15 | ₩32,596 | ₩32,663 | ₩32,583 | ₩32,637 | +0.12% | 6만 |
|---|
| 2026.04.14 | ₩32,637 | ₩32,703 | ₩32,583 | ₩32,610 | -0.08% | 6.9만 |
|---|
| 2026.04.13 | ₩32,369 | ₩32,543 | ₩32,369 | ₩32,543 | +0.54% | 10만 |
|---|
| 2026.04.10 | ₩32,503 | ₩32,527 | ₩32,424 | ₩32,429 | -0.23% | 1.8만 |
|---|
| 2026.04.09 | ₩32,423 | ₩32,516 | ₩32,396 | ₩32,476 | +0.16% | 4.5만 |
|---|
| 2026.04.08 | ₩32,610 | ₩32,610 | ₩32,396 | ₩32,423 | -0.57% | 5.7만 |
|---|
| 2026.04.07 | ₩32,329 | ₩32,341 | ₩32,182 | ₩32,303 | -0.08% | 52.1만 |
|---|
| 2026.04.06 | ₩32,329 | ₩32,436 | ₩32,329 | ₩32,343 | +0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,129 | ₩32,319 | ₩32,129 | ₩32,276 | +0.46% | 6.1만 |
|---|
| 2026.04.01 | ₩32,383 | ₩32,456 | ₩32,356 | ₩32,383 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩32,156 | ₩32,343 | ₩32,156 | ₩32,303 | +0.46% | 12.6만 |
|---|
| 2026.03.30 | ₩32,116 | ₩32,116 | ₩32,009 | ₩32,009 | -0.33% | 5.5만 |
|---|
| 2026.03.27 | ₩31,955 | ₩32,021 | ₩31,945 | ₩31,973 | +0.05% | 12.2만 |
|---|
| 2026.03.26 | ₩32,102 | ₩32,196 | ₩32,062 | ₩32,062 | -0.12% | 1.8만 |
|---|
| 2026.03.25 | ₩32,329 | ₩32,329 | ₩32,189 | ₩32,189 | -0.43% | 2.4만 |
|---|
| 2026.03.24 | ₩32,129 | ₩32,196 | ₩32,089 | ₩32,146 | +0.05% | 2.9만 |
|---|
| 2026.03.23 | ₩32,049 | ₩32,181 | ₩32,009 | ₩32,122 | +0.23% | 3.5만 |
|---|
| 2026.03.20 | ₩32,089 | ₩32,122 | ₩31,888 | ₩31,888 | -0.62% | 2.8만 |
|---|
| 2026.03.19 | ₩31,848 | ₩32,136 | ₩31,835 | ₩32,129 | +0.88% | 8만 |
|---|
| 2026.03.18 | ₩32,009 | ₩32,075 | ₩31,982 | ₩31,995 | -0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩32,009 | ₩32,102 | ₩32,009 | ₩32,075 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩31,928 | ₩31,990 | ₩31,888 | ₩31,888 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩32,009 | ₩32,009 | ₩31,728 | ₩31,728 | -0.88% | 3만 |
|---|
| 2026.03.12 | ₩31,928 | ₩31,950 | ₩31,808 | ₩31,848 | -0.25% | 7만 |
|---|
| 2026.03.11 | ₩32,182 | ₩32,182 | ₩31,982 | ₩32,009 | -0.54% | 4.3만 |
|---|
| 2026.03.10 | ₩32,249 | ₩32,423 | ₩32,249 | ₩32,273 | +0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩32,129 | ₩32,383 | ₩32,129 | ₩32,356 | +0.71% | 8.6만 |
|---|
| 2026.03.06 | ₩32,156 | ₩32,222 | ₩32,077 | ₩32,156 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩32,369 | ₩32,395 | ₩32,249 | ₩32,303 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩32,409 | ₩32,475 | ₩32,356 | ₩32,436 | +0.08% | 4.5만 |
|---|
| 2026.03.03 | ₩32,196 | ₩32,356 | ₩32,169 | ₩32,303 | +0.33% | 9.4만 |
|---|
| 2026.03.02 | ₩32,276 | ₩32,503 | ₩32,276 | ₩32,463 | +0.58% | 5.6만 |
|---|
| 2026.02.27 | ₩32,490 | ₩32,528 | ₩32,396 | ₩32,400 | -0.28% | 4.2만 |
|---|
| 2026.02.26 | ₩32,703 | ₩32,703 | ₩32,576 | ₩32,596 | -0.33% | 5.3만 |
|---|
| 2026.02.25 | ₩32,703 | ₩32,757 | ₩32,667 | ₩32,677 | -0.08% | 10만 |
|---|
| 2026.02.24 | ₩32,610 | ₩32,650 | ₩32,580 | ₩32,610 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩32,757 | ₩32,757 | ₩32,663 | ₩32,663 | -0.29% | 4.4만 |
|---|
| 2026.02.20 | ₩32,850 | ₩32,904 | ₩32,824 | ₩32,844 | -0.02% | 3만 |
|---|
| 2026.02.19 | ₩32,837 | ₩32,890 | ₩32,810 | ₩32,837 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩32,877 | ₩32,930 | ₩32,877 | ₩32,917 | +0.12% | 4.9만 |
|---|
| 2026.02.17 | ₩32,743 | ₩32,850 | ₩32,743 | ₩32,824 | +0.24% | 7.4만 |
|---|
| 2026.02.13 | ₩32,864 | ₩32,864 | ₩32,763 | ₩32,770 | -0.28% | 5만 |
|---|
| 2026.02.12 | ₩33,024 | ₩33,024 | ₩32,783 | ₩32,787 | -0.72% | 3.6만 |
|---|
| 2026.02.11 | ₩32,930 | ₩32,930 | ₩32,877 | ₩32,916 | -0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩32,917 | ₩32,930 | ₩32,864 | ₩32,866 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩32,917 | ₩32,944 | ₩32,910 | ₩32,930 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩32,917 | ₩32,975 | ₩32,917 | ₩32,944 | +0.08% | 10.5만 |
|---|
| 2026.02.05 | ₩32,904 | ₩32,971 | ₩32,897 | ₩32,917 | +0.04% | 4.9만 |
|---|
| 2026.02.04 | ₩33,037 | ₩33,037 | ₩32,944 | ₩33,037 | 0.00% | 24.5만 |
|---|
| 2026.02.03 | ₩33,117 | ₩33,117 | ₩33,012 | ₩33,037 | -0.24% | 6.2만 |
|---|
| 2026.02.02 | ₩33,224 | ₩33,264 | ₩33,176 | ₩33,234 | +0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩33,171 | ₩33,224 | ₩33,131 | ₩33,224 | +0.16% | 6만 |
|---|
| 2026.01.29 | ₩33,251 | ₩33,264 | ₩33,137 | ₩33,238 | -0.04% | 8.5만 |
|---|
| 2026.01.28 | ₩33,331 | ₩33,371 | ₩33,311 | ₩33,325 | -0.02% | 10.3만 |
|---|
| 2026.01.27 | ₩33,358 | ₩33,371 | ₩33,318 | ₩33,341 | -0.05% | 7.9만 |
|---|
| 2026.01.26 | ₩33,438 | ₩33,438 | ₩33,358 | ₩33,365 | -0.22% | 7.6만 |
|---|
| 2026.01.23 | ₩33,425 | ₩33,465 | ₩33,373 | ₩33,405 | -0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,398 | ₩33,465 | ₩33,351 | ₩33,418 | +0.06% | 20.3만 |
|---|
| 2026.01.21 | ₩33,184 | ₩33,365 | ₩33,142 | ₩33,330 | +0.44% | 10.3만 |
|---|
| 2026.01.20 | ₩33,064 | ₩33,158 | ₩33,064 | ₩33,131 | +0.20% | 7.9만 |
|---|
| 2026.01.16 | ₩33,264 | ₩33,304 | ₩33,251 | ₩33,278 | +0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩33,318 | ₩33,318 | ₩33,251 | ₩33,291 | -0.08% | 13.6만 |
|---|
| 2026.01.14 | ₩33,158 | ₩33,224 | ₩33,135 | ₩33,224 | +0.20% | 10.6만 |
|---|
| 2026.01.13 | ₩33,091 | ₩33,178 | ₩33,091 | ₩33,164 | +0.22% | 8.3만 |
|---|
| 2026.01.12 | ₩33,037 | ₩33,104 | ₩33,011 | ₩33,091 | +0.16% | 13.1만 |
|---|
| 2026.01.09 | ₩32,997 | ₩33,091 | ₩32,997 | ₩33,091 | +0.28% | 4.5만 |
|---|
| 2026.01.08 | ₩32,890 | ₩32,957 | ₩32,890 | ₩32,954 | +0.19% | 7.1만 |
|---|
| 2026.01.07 | ₩32,971 | ₩32,984 | ₩32,904 | ₩32,917 | -0.16% | 15.7만 |
|---|
| 2026.01.06 | ₩32,944 | ₩32,984 | ₩32,930 | ₩32,984 | +0.12% | 30.6만 |
|---|
| 2026.01.05 | ₩32,890 | ₩32,957 | ₩32,877 | ₩32,957 | +0.20% | 3.6만 |
|---|
| 2026.01.02 | ₩32,904 | ₩32,971 | ₩32,892 | ₩32,937 | +0.10% | 43.6만 |
|---|
| 2025.12.31 | ₩32,930 | ₩32,971 | ₩32,904 | ₩32,904 | -0.08% | 8.7만 |
|---|
| 2025.12.30 | ₩32,971 | ₩32,971 | ₩32,904 | ₩32,964 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩32,917 | ₩32,944 | ₩32,897 | ₩32,944 | +0.08% | 3.9만 |
|---|
| 2025.12.26 | ₩32,917 | ₩32,971 | ₩32,904 | ₩32,964 | +0.14% | 3.1만 |
|---|
| 2025.12.24 | ₩32,904 | ₩32,944 | ₩32,877 | ₩32,944 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩32,837 | ₩32,864 | ₩32,797 | ₩32,864 | +0.08% | 8.7만 |
|---|
| 2025.12.22 | ₩32,971 | ₩32,971 | ₩32,930 | ₩32,964 | -0.02% | 7.3만 |
|---|
| 2025.12.19 | ₩32,971 | ₩32,991 | ₩32,929 | ₩32,937 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩32,984 | ₩32,984 | ₩32,864 | ₩32,904 | -0.24% | 4만 |
|---|
| 2025.12.17 | ₩32,890 | ₩32,910 | ₩32,877 | ₩32,884 | -0.02% | 3만 |
|---|
| 2025.12.16 | ₩32,864 | ₩32,890 | ₩32,797 | ₩32,884 | +0.06% | 9.4만 |
|---|
| 2025.12.15 | ₩32,890 | ₩32,890 | ₩32,797 | ₩32,837 | -0.16% | 8.7만 |
|---|
| 2025.12.12 | ₩32,877 | ₩32,877 | ₩32,800 | ₩32,837 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩32,930 | ₩32,971 | ₩32,917 | ₩32,918 | -0.04% | 3.8만 |
|---|
| 2025.12.10 | ₩32,930 | ₩33,037 | ₩32,890 | ₩33,017 | +0.26% | 3.5만 |
|---|
| 2025.12.09 | ₩32,930 | ₩32,930 | ₩32,877 | ₩32,917 | -0.04% | 4만 |
|---|
| 2025.12.08 | ₩32,957 | ₩32,957 | ₩32,890 | ₩32,944 | -0.04% | 7.4만 |
|---|
| 2025.12.05 | ₩32,877 | ₩32,930 | ₩32,848 | ₩32,926 | +0.15% | 6.4만 |
|---|
| 2025.12.04 | ₩32,810 | ₩32,864 | ₩32,773 | ₩32,850 | +0.12% | 10.6만 |
|---|
| 2025.12.03 | ₩32,783 | ₩32,797 | ₩32,705 | ₩32,790 | +0.02% | 4.8만 |
|---|
| 2025.12.02 | ₩32,783 | ₩32,817 | ₩32,771 | ₩32,797 | +0.04% | 6.3만 |
|---|
| 2025.12.01 | ₩32,850 | ₩32,984 | ₩32,825 | ₩32,910 | +0.18% | 9.9만 |
|---|
| 2025.11.28 | ₩32,904 | ₩32,918 | ₩32,877 | ₩32,918 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩32,850 | ₩32,900 | ₩32,797 | ₩32,890 | +0.12% | 3.7만 |
|---|
| 2025.11.25 | ₩32,703 | ₩32,783 | ₩32,657 | ₩32,769 | +0.20% | 1.1만 |
|---|
| 2025.11.24 | ₩32,650 | ₩32,730 | ₩32,623 | ₩32,717 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩32,570 | ₩32,596 | ₩32,516 | ₩32,583 | +0.04% | 4.5만 |
|---|
| 2025.11.20 | ₩32,677 | ₩32,677 | ₩32,503 | ₩32,556 | -0.37% | 3.2만 |
|---|
| 2025.11.19 | ₩32,596 | ₩32,637 | ₩32,556 | ₩32,579 | -0.05% | 3.4만 |
|---|
| 2025.11.18 | ₩32,543 | ₩32,603 | ₩32,490 | ₩32,570 | +0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩32,583 | ₩32,623 | ₩32,583 | ₩32,603 | +0.06% | 1.9만 |
|---|
| 2025.11.14 | ₩32,582 | ₩32,683 | ₩32,582 | ₩32,603 | +0.07% | 1.5만 |
|---|
| 2025.11.13 | ₩32,650 | ₩32,677 | ₩32,610 | ₩32,622 | -0.09% | 2.2만 |
|---|
| 2025.11.12 | ₩32,730 | ₩32,730 | ₩32,610 | ₩32,677 | -0.16% | 21.8만 |
|---|
| 2025.11.11 | ₩32,743 | ₩32,824 | ₩32,730 | ₩32,817 | +0.22% | 4.2만 |
|---|
| 2025.11.10 | ₩32,650 | ₩32,677 | ₩32,633 | ₩32,677 | +0.08% | 6.1만 |
|---|
| 2025.11.07 | ₩32,596 | ₩32,596 | ₩32,491 | ₩32,558 | -0.12% | 4만 |
|---|
| 2025.11.06 | ₩32,663 | ₩32,663 | ₩32,623 | ₩32,650 | -0.04% | 4.6만 |
|---|
| 2025.11.05 | ₩32,610 | ₩32,730 | ₩32,610 | ₩32,703 | +0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩32,556 | ₩32,703 | ₩32,556 | ₩32,602 | +0.14% | 6.6만 |
|---|
| 2025.11.03 | ₩32,864 | ₩32,864 | ₩32,743 | ₩32,757 | -0.33% | 3.8만 |
|---|
| 2025.10.31 | ₩33,024 | ₩33,024 | ₩32,890 | ₩32,890 | -0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩32,971 | ₩33,037 | ₩32,937 | ₩32,997 | +0.08% | 8.8만 |
|---|
| 2025.10.29 | ₩33,117 | ₩33,131 | ₩33,071 | ₩33,112 | -0.02% | 2.5만 |
|---|
| 2025.10.28 | ₩33,091 | ₩33,131 | ₩33,060 | ₩33,101 | +0.03% | 4.8만 |
|---|
| 2025.10.27 | ₩33,131 | ₩33,158 | ₩33,111 | ₩33,158 | +0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,104 | ₩33,104 | ₩33,051 | ₩33,091 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩32,930 | ₩33,024 | ₩32,928 | ₩33,024 | +0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩32,837 | ₩32,890 | ₩32,797 | ₩32,889 | +0.16% | 2.9만 |
|---|
| 2025.10.21 | ₩32,877 | ₩32,877 | ₩32,797 | ₩32,810 | -0.20% | 5만 |
|---|
| 2025.10.20 | ₩32,810 | ₩32,877 | ₩32,810 | ₩32,877 | +0.20% | 2만 |
|---|
| 2025.10.17 | ₩32,797 | ₩32,824 | ₩32,757 | ₩32,804 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩32,890 | ₩32,904 | ₩32,754 | ₩32,797 | -0.28% | 2.6만 |
|---|
| 2025.10.15 | ₩32,890 | ₩32,944 | ₩32,864 | ₩32,877 | -0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,570 | ₩32,824 | ₩32,516 | ₩32,797 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩32,556 | ₩32,837 | ₩32,423 | ₩32,837 | +0.86% | 4.6만 |
|---|
| 2025.10.10 | ₩32,783 | ₩32,783 | ₩32,563 | ₩32,567 | -0.66% | 30.6만 |
|---|