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 | ₩32,873 | ₩32,913 | ₩32,873 | ₩32,873 | 0.00% | 13.6만 |
| 2026.10.08 | ₩32,900 | ₩32,927 | ₩32,840 | ₩32,886 | -0.04% | 47.1만 |
| 2026.10.07 | ₩32,846 | ₩32,940 | ₩32,820 | ₩32,927 | +0.24% | 8만 |
| 2026.10.06 | ₩32,913 | ₩32,967 | ₩32,913 | ₩32,953 | +0.12% | 27.6만 |
| 2026.10.05 | ₩32,712 | ₩32,886 | ₩32,712 | ₩32,846 | +0.41% | 6.8만 |
| 2026.10.02 | ₩32,793 | ₩32,799 | ₩32,712 | ₩32,753 | -0.12% | 12.8만 |
| 2026.10.01 | ₩32,900 | ₩32,927 | ₩32,739 | ₩32,846 | -0.16% | 10.5만 |
| 2026.09.30 | ₩32,927 | ₩32,967 | ₩32,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,913 |
| -0.04% |
| 23.5만 |
| 2026.09.29 | ₩32,980 | ₩32,992 | ₩32,900 | ₩32,900 | -0.24% | 11.9만 |
|---|
| 2026.09.28 | ₩32,940 | ₩32,965 | ₩32,873 | ₩32,927 | -0.04% | 7.8만 |
|---|
| 2026.09.25 | ₩32,940 | ₩32,952 | ₩32,849 | ₩32,940 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩32,953 | ₩32,987 | ₩32,940 | ₩32,940 | -0.04% | 6.6만 |
|---|
| 2026.09.23 | ₩33,114 | ₩33,114 | ₩33,007 | ₩33,007 | -0.32% | 3.4만 |
|---|
| 2026.09.22 | ₩33,060 | ₩33,101 | ₩33,047 | ₩33,087 | +0.08% | 5.1만 |
|---|
| 2026.09.21 | ₩33,060 | ₩33,101 | ₩33,047 | ₩33,060 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩33,060 | ₩33,074 | ₩33,000 | ₩33,074 | +0.04% | 4.3만 |
|---|
| 2026.09.17 | ₩33,020 | ₩33,040 | ₩32,967 | ₩33,040 | +0.06% | 9만 |
|---|
| 2026.09.16 | ₩32,900 | ₩32,994 | ₩32,900 | ₩32,927 | +0.08% | 26.3만 |
|---|
| 2026.09.15 | ₩32,793 | ₩32,846 | ₩32,793 | ₩32,833 | +0.12% | 19.6만 |
|---|
| 2026.09.14 | ₩32,793 | ₩32,833 | ₩32,766 | ₩32,807 | +0.04% | 9.1만 |
|---|
| 2026.09.11 | ₩32,767 | ₩32,858 | ₩32,766 | ₩32,799 | +0.10% | 21.8만 |
|---|
| 2026.09.10 | ₩32,860 | ₩32,860 | ₩32,753 | ₩32,753 | -0.33% | 90.5만 |
|---|
| 2026.09.09 | ₩32,766 | ₩32,846 | ₩32,766 | ₩32,820 | +0.16% | 36.1만 |
|---|
| 2026.09.08 | ₩32,806 | ₩32,833 | ₩32,753 | ₩32,783 | -0.07% | 18.7만 |
|---|
| 2026.09.04 | ₩32,833 | ₩32,833 | ₩32,766 | ₩32,793 | -0.12% | 7만 |
|---|
| 2026.09.03 | ₩32,793 | ₩32,833 | ₩32,766 | ₩32,820 | +0.08% | 8.1만 |
|---|
| 2026.09.02 | ₩32,753 | ₩32,766 | ₩32,739 | ₩32,759 | +0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩32,980 | ₩32,980 | ₩32,860 | ₩32,886 | -0.28% | 23.8만 |
|---|
| 2026.08.31 | ₩32,953 | ₩32,980 | ₩32,929 | ₩32,940 | -0.04% | 7.8만 |
|---|
| 2026.08.28 | ₩32,940 | ₩32,940 | ₩32,900 | ₩32,900 | -0.12% | 17.9만 |
|---|
| 2026.08.27 | ₩32,913 | ₩32,948 | ₩32,886 | ₩32,935 | +0.07% | 5.4만 |
|---|
| 2026.08.26 | ₩32,873 | ₩32,900 | ₩32,873 | ₩32,893 | +0.06% | 5.4만 |
|---|
| 2026.08.25 | ₩32,820 | ₩32,873 | ₩32,820 | ₩32,846 | +0.08% | 8.3만 |
|---|
| 2026.08.24 | ₩32,766 | ₩32,806 | ₩32,753 | ₩32,793 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩32,753 | ₩32,753 | ₩32,692 | ₩32,726 | -0.08% | 9만 |
|---|
| 2026.08.20 | ₩32,632 | ₩32,699 | ₩32,632 | ₩32,686 | +0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩32,672 | ₩32,766 | ₩32,672 | ₩32,711 | +0.12% | 4.3만 |
|---|
| 2026.08.18 | ₩32,525 | ₩32,592 | ₩32,525 | ₩32,581 | +0.17% | 5.5만 |
|---|
| 2026.08.17 | ₩32,639 | ₩32,644 | ₩32,565 | ₩32,565 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩32,686 | ₩32,686 | ₩32,605 | ₩32,619 | -0.20% | 7.8만 |
|---|
| 2026.08.13 | ₩32,646 | ₩32,698 | ₩32,632 | ₩32,659 | +0.04% | 17.5만 |
|---|
| 2026.08.12 | ₩32,605 | ₩32,619 | ₩32,592 | ₩32,605 | 0.00% | 6.5만 |
|---|
| 2026.08.11 | ₩32,619 | ₩32,619 | ₩32,538 | ₩32,552 | -0.21% | 3.8만 |
|---|
| 2026.08.10 | ₩32,605 | ₩32,632 | ₩32,565 | ₩32,572 | -0.10% | 21만 |
|---|
| 2026.08.07 | ₩32,672 | ₩32,672 | ₩32,619 | ₩32,619 | -0.16% | 3.3만 |
|---|
| 2026.08.06 | ₩32,605 | ₩32,632 | ₩32,592 | ₩32,632 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩32,672 | ₩32,712 | ₩32,639 | ₩32,659 | -0.04% | 18.9만 |
|---|
| 2026.08.04 | ₩32,659 | ₩32,699 | ₩32,639 | ₩32,686 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩32,672 | ₩32,779 | ₩32,646 | ₩32,739 | +0.20% | 8.4만 |
|---|
| 2026.07.31 | ₩32,632 | ₩32,686 | ₩32,607 | ₩32,619 | -0.04% | 17.3만 |
|---|
| 2026.07.30 | ₩32,538 | ₩32,592 | ₩32,498 | ₩32,555 | +0.05% | 10.6만 |
|---|
| 2026.07.29 | ₩32,498 | ₩32,579 | ₩32,472 | ₩32,478 | -0.06% | 108.6만 |
|---|
| 2026.07.28 | ₩32,512 | ₩32,512 | ₩32,458 | ₩32,510 | -0.00% | 33.9만 |
|---|
| 2026.07.27 | ₩32,552 | ₩32,552 | ₩32,472 | ₩32,498 | -0.16% | 8.7만 |
|---|
| 2026.07.24 | ₩32,485 | ₩32,522 | ₩32,458 | ₩32,478 | -0.02% | 5만 |
|---|
| 2026.07.23 | ₩32,498 | ₩32,538 | ₩32,485 | ₩32,512 | +0.04% | 6.9만 |
|---|
| 2026.07.22 | ₩32,619 | ₩32,646 | ₩32,605 | ₩32,639 | +0.06% | 5.4만 |
|---|
| 2026.07.21 | ₩32,607 | ₩32,646 | ₩32,607 | ₩32,629 | +0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩32,699 | ₩32,699 | ₩32,632 | ₩32,639 | -0.18% | 6.9만 |
|---|
| 2026.07.17 | ₩32,632 | ₩32,686 | ₩32,632 | ₩32,675 | +0.13% | 11만 |
|---|
| 2026.07.16 | ₩32,753 | ₩32,761 | ₩32,699 | ₩32,712 | -0.12% | 8.7만 |
|---|
| 2026.07.15 | ₩32,672 | ₩32,739 | ₩32,646 | ₩32,726 | +0.16% | 5.8만 |
|---|
| 2026.07.14 | ₩32,592 | ₩32,646 | ₩32,559 | ₩32,619 | +0.08% | 6.2만 |
|---|
| 2026.07.13 | ₩32,686 | ₩32,712 | ₩32,605 | ₩32,607 | -0.24% | 6.4만 |
|---|
| 2026.07.10 | ₩32,712 | ₩32,726 | ₩32,659 | ₩32,679 | -0.10% | 12.6만 |
|---|
| 2026.07.09 | ₩32,793 | ₩32,799 | ₩32,712 | ₩32,726 | -0.20% | 8.8만 |
|---|
| 2026.07.08 | ₩32,753 | ₩32,793 | ₩32,729 | ₩32,790 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩32,820 | ₩32,820 | ₩32,726 | ₩32,759 | -0.18% | 15.4만 |
|---|
| 2026.07.06 | ₩32,820 | ₩32,860 | ₩32,820 | ₩32,849 | +0.09% | 5.6만 |
|---|
| 2026.07.02 | ₩32,860 | ₩32,885 | ₩32,793 | ₩32,876 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩32,900 | ₩32,960 | ₩32,873 | ₩32,953 | +0.16% | 7만 |
|---|
| 2026.06.30 | ₩32,940 | ₩32,948 | ₩32,900 | ₩32,900 | -0.12% | 17.8만 |
|---|
| 2026.06.29 | ₩32,967 | ₩32,967 | ₩32,893 | ₩32,913 | -0.16% | 8.6만 |
|---|
| 2026.06.26 | ₩32,860 | ₩32,920 | ₩32,860 | ₩32,886 | +0.08% | 7.2만 |
|---|
| 2026.06.25 | ₩32,994 | ₩32,994 | ₩32,889 | ₩32,947 | -0.14% | 9.9만 |
|---|
| 2026.06.24 | ₩33,007 | ₩33,020 | ₩32,960 | ₩32,967 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩33,047 | ₩33,074 | ₩33,020 | ₩33,034 | -0.04% | 25.3만 |
|---|
| 2026.06.22 | ₩33,020 | ₩33,060 | ₩32,980 | ₩33,060 | +0.12% | 3만 |
|---|
| 2026.06.18 | ₩33,034 | ₩33,047 | ₩32,973 | ₩32,980 | -0.16% | 7.4만 |
|---|
| 2026.06.17 | ₩32,927 | ₩33,014 | ₩32,927 | ₩32,980 | +0.16% | 1.6만 |
|---|
| 2026.06.16 | ₩33,060 | ₩33,083 | ₩32,987 | ₩33,007 | -0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩33,181 | ₩33,181 | ₩33,087 | ₩33,114 | -0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩33,101 | ₩33,127 | ₩33,034 | ₩33,127 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩32,980 | ₩33,046 | ₩32,960 | ₩33,040 | +0.18% | 4만 |
|---|
| 2026.06.10 | ₩32,980 | ₩32,994 | ₩32,940 | ₩32,964 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩32,980 | ₩33,034 | ₩32,913 | ₩32,967 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩32,980 | ₩32,996 | ₩32,940 | ₩32,961 | -0.06% | 2.5만 |
|---|
| 2026.06.05 | ₩33,101 | ₩33,101 | ₩32,960 | ₩32,967 | -0.40% | 3만 |
|---|
| 2026.06.04 | ₩33,007 | ₩33,056 | ₩33,007 | ₩33,046 | +0.12% | 3만 |
|---|
| 2026.06.03 | ₩33,020 | ₩33,020 | ₩32,980 | ₩33,006 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,074 | ₩33,101 | ₩33,034 | ₩33,044 | -0.09% | 3.9만 |
|---|
| 2026.06.01 | ₩33,168 | ₩33,221 | ₩33,154 | ₩33,208 | +0.12% | 24.2만 |
|---|
| 2026.05.29 | ₩33,168 | ₩33,181 | ₩33,141 | ₩33,150 | -0.05% | 15.9만 |
|---|
| 2026.05.28 | ₩33,101 | ₩33,127 | ₩33,090 | ₩33,121 | +0.06% | 5.6만 |
|---|
| 2026.05.27 | ₩33,101 | ₩33,113 | ₩33,048 | ₩33,107 | +0.02% | 34.9만 |
|---|
| 2026.05.26 | ₩33,154 | ₩33,154 | ₩33,101 | ₩33,107 | -0.14% | 2.5만 |
|---|
| 2026.05.22 | ₩33,074 | ₩33,103 | ₩33,039 | ₩33,077 | +0.01% | 3.3만 |
|---|
| 2026.05.21 | ₩32,940 | ₩33,035 | ₩32,940 | ₩33,034 | +0.28% | 5.7만 |
|---|
| 2026.05.20 | ₩32,860 | ₩32,994 | ₩32,860 | ₩32,994 | +0.41% | 6.3만 |
|---|
| 2026.05.19 | ₩32,940 | ₩32,940 | ₩32,860 | ₩32,860 | -0.24% | 12.8만 |
|---|
| 2026.05.18 | ₩32,994 | ₩32,994 | ₩32,927 | ₩32,933 | -0.18% | 3.3만 |
|---|
| 2026.05.15 | ₩32,846 | ₩32,940 | ₩32,846 | ₩32,927 | +0.24% | 4.6만 |
|---|
| 2026.05.14 | ₩32,967 | ₩32,967 | ₩32,913 | ₩32,920 | -0.14% | 19.2만 |
|---|
| 2026.05.13 | ₩32,846 | ₩32,886 | ₩32,820 | ₩32,884 | +0.11% | 3.2만 |
|---|
| 2026.05.12 | ₩32,886 | ₩32,886 | ₩32,813 | ₩32,873 | -0.04% | 10.9만 |
|---|
| 2026.05.11 | ₩32,873 | ₩32,927 | ₩32,873 | ₩32,900 | +0.08% | 4.6만 |
|---|
| 2026.05.08 | ₩32,793 | ₩32,886 | ₩32,793 | ₩32,880 | +0.27% | 7.6만 |
|---|
| 2026.05.07 | ₩32,820 | ₩32,820 | ₩32,712 | ₩32,726 | -0.29% | 6.1만 |
|---|
| 2026.05.06 | ₩32,779 | ₩32,833 | ₩32,766 | ₩32,799 | +0.06% | 5.2만 |
|---|
| 2026.05.05 | ₩32,605 | ₩32,739 | ₩32,605 | ₩32,686 | +0.25% | 5.3만 |
|---|
| 2026.05.04 | ₩32,538 | ₩32,579 | ₩32,498 | ₩32,565 | +0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩32,712 | ₩32,750 | ₩32,686 | ₩32,738 | +0.08% | 10.4만 |
|---|
| 2026.04.30 | ₩32,565 | ₩32,659 | ₩32,555 | ₩32,632 | +0.21% | 12.1만 |
|---|
| 2026.04.29 | ₩32,605 | ₩32,631 | ₩32,579 | ₩32,599 | -0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩32,605 | ₩32,619 | ₩32,569 | ₩32,612 | +0.02% | 6.9천 |
|---|
| 2026.04.27 | ₩32,686 | ₩32,686 | ₩32,579 | ₩32,619 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩32,672 | ₩32,672 | ₩32,605 | ₩32,631 | -0.13% | 1.5만 |
|---|
| 2026.04.23 | ₩32,699 | ₩32,707 | ₩32,619 | ₩32,659 | -0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩32,712 | ₩32,766 | ₩32,699 | ₩32,710 | -0.01% | 4.7만 |
|---|
| 2026.04.21 | ₩32,726 | ₩32,739 | ₩32,659 | ₩32,666 | -0.18% | 2.9만 |
|---|
| 2026.04.20 | ₩32,739 | ₩32,753 | ₩32,704 | ₩32,739 | 0.00% | 2.8만 |
|---|
| 2026.04.17 | ₩32,726 | ₩32,793 | ₩32,686 | ₩32,735 | +0.03% | 5.9만 |
|---|
| 2026.04.16 | ₩32,712 | ₩32,716 | ₩32,619 | ₩32,632 | -0.25% | 4.8만 |
|---|
| 2026.04.15 | ₩32,659 | ₩32,726 | ₩32,646 | ₩32,699 | +0.12% | 6만 |
|---|
| 2026.04.14 | ₩32,699 | ₩32,766 | ₩32,646 | ₩32,672 | -0.08% | 6.9만 |
|---|
| 2026.04.13 | ₩32,431 | ₩32,605 | ₩32,431 | ₩32,605 | +0.54% | 10만 |
|---|
| 2026.04.10 | ₩32,565 | ₩32,589 | ₩32,486 | ₩32,492 | -0.23% | 1.8만 |
|---|
| 2026.04.09 | ₩32,485 | ₩32,579 | ₩32,458 | ₩32,538 | +0.16% | 4.5만 |
|---|
| 2026.04.08 | ₩32,672 | ₩32,672 | ₩32,458 | ₩32,485 | -0.57% | 5.7만 |
|---|
| 2026.04.07 | ₩32,391 | ₩32,403 | ₩32,244 | ₩32,364 | -0.08% | 52.1만 |
|---|
| 2026.04.06 | ₩32,391 | ₩32,498 | ₩32,391 | ₩32,405 | +0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,190 | ₩32,381 | ₩32,190 | ₩32,338 | +0.46% | 6.1만 |
|---|
| 2026.04.01 | ₩32,445 | ₩32,518 | ₩32,418 | ₩32,445 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩32,217 | ₩32,405 | ₩32,217 | ₩32,364 | +0.46% | 12.6만 |
|---|
| 2026.03.30 | ₩32,177 | ₩32,177 | ₩32,070 | ₩32,070 | -0.33% | 5.5만 |
|---|
| 2026.03.27 | ₩32,016 | ₩32,082 | ₩32,006 | ₩32,034 | +0.05% | 12.2만 |
|---|
| 2026.03.26 | ₩32,164 | ₩32,257 | ₩32,124 | ₩32,124 | -0.12% | 1.8만 |
|---|
| 2026.03.25 | ₩32,391 | ₩32,391 | ₩32,251 | ₩32,251 | -0.43% | 2.4만 |
|---|
| 2026.03.24 | ₩32,190 | ₩32,257 | ₩32,150 | ₩32,208 | +0.05% | 2.9만 |
|---|
| 2026.03.23 | ₩32,110 | ₩32,243 | ₩32,070 | ₩32,184 | +0.23% | 3.5만 |
|---|
| 2026.03.20 | ₩32,150 | ₩32,184 | ₩31,950 | ₩31,950 | -0.62% | 2.8만 |
|---|
| 2026.03.19 | ₩31,909 | ₩32,197 | ₩31,896 | ₩32,190 | +0.88% | 8만 |
|---|
| 2026.03.18 | ₩32,070 | ₩32,137 | ₩32,043 | ₩32,057 | -0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩32,070 | ₩32,164 | ₩32,070 | ₩32,137 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩31,990 | ₩32,051 | ₩31,950 | ₩31,950 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩32,070 | ₩32,070 | ₩31,789 | ₩31,789 | -0.88% | 3만 |
|---|
| 2026.03.12 | ₩31,990 | ₩32,011 | ₩31,869 | ₩31,909 | -0.25% | 7만 |
|---|
| 2026.03.11 | ₩32,244 | ₩32,244 | ₩32,043 | ₩32,070 | -0.54% | 4.3만 |
|---|
| 2026.03.10 | ₩32,311 | ₩32,485 | ₩32,311 | ₩32,335 | +0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩32,190 | ₩32,445 | ₩32,190 | ₩32,418 | +0.71% | 8.6만 |
|---|
| 2026.03.06 | ₩32,217 | ₩32,284 | ₩32,138 | ₩32,217 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩32,431 | ₩32,457 | ₩32,311 | ₩32,364 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩32,472 | ₩32,537 | ₩32,418 | ₩32,498 | +0.08% | 4.5만 |
|---|
| 2026.03.03 | ₩32,257 | ₩32,418 | ₩32,231 | ₩32,364 | +0.33% | 9.4만 |
|---|
| 2026.03.02 | ₩32,338 | ₩32,565 | ₩32,338 | ₩32,525 | +0.58% | 5.6만 |
|---|
| 2026.02.27 | ₩32,552 | ₩32,591 | ₩32,458 | ₩32,462 | -0.28% | 4.2만 |
|---|
| 2026.02.26 | ₩32,766 | ₩32,766 | ₩32,639 | ₩32,659 | -0.33% | 5.3만 |
|---|
| 2026.02.25 | ₩32,766 | ₩32,820 | ₩32,730 | ₩32,739 | -0.08% | 10만 |
|---|
| 2026.02.24 | ₩32,672 | ₩32,712 | ₩32,643 | ₩32,672 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩32,820 | ₩32,820 | ₩32,726 | ₩32,726 | -0.29% | 4.4만 |
|---|
| 2026.02.20 | ₩32,913 | ₩32,967 | ₩32,886 | ₩32,907 | -0.02% | 3만 |
|---|
| 2026.02.19 | ₩32,900 | ₩32,953 | ₩32,873 | ₩32,900 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩32,940 | ₩32,994 | ₩32,940 | ₩32,980 | +0.12% | 4.9만 |
|---|
| 2026.02.17 | ₩32,806 | ₩32,913 | ₩32,806 | ₩32,886 | +0.24% | 7.4만 |
|---|
| 2026.02.13 | ₩32,927 | ₩32,927 | ₩32,826 | ₩32,833 | -0.28% | 5만 |
|---|
| 2026.02.12 | ₩33,087 | ₩33,087 | ₩32,846 | ₩32,850 | -0.72% | 3.6만 |
|---|
| 2026.02.11 | ₩32,994 | ₩32,994 | ₩32,940 | ₩32,979 | -0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩32,980 | ₩32,994 | ₩32,927 | ₩32,929 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩32,980 | ₩33,007 | ₩32,973 | ₩32,994 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩32,980 | ₩33,038 | ₩32,980 | ₩33,007 | +0.08% | 10.5만 |
|---|
| 2026.02.05 | ₩32,967 | ₩33,034 | ₩32,960 | ₩32,980 | +0.04% | 4.9만 |
|---|
| 2026.02.04 | ₩33,101 | ₩33,101 | ₩33,007 | ₩33,101 | 0.00% | 24.5만 |
|---|
| 2026.02.03 | ₩33,181 | ₩33,181 | ₩33,075 | ₩33,101 | -0.24% | 6.2만 |
|---|
| 2026.02.02 | ₩33,288 | ₩33,328 | ₩33,240 | ₩33,297 | +0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩33,234 | ₩33,288 | ₩33,194 | ₩33,288 | +0.16% | 6만 |
|---|
| 2026.01.29 | ₩33,315 | ₩33,328 | ₩33,201 | ₩33,301 | -0.04% | 8.5만 |
|---|
| 2026.01.28 | ₩33,395 | ₩33,435 | ₩33,375 | ₩33,388 | -0.02% | 10.3만 |
|---|
| 2026.01.27 | ₩33,422 | ₩33,435 | ₩33,382 | ₩33,404 | -0.05% | 7.9만 |
|---|
| 2026.01.26 | ₩33,502 | ₩33,502 | ₩33,422 | ₩33,429 | -0.22% | 7.6만 |
|---|
| 2026.01.23 | ₩33,489 | ₩33,529 | ₩33,437 | ₩33,469 | -0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,462 | ₩33,529 | ₩33,415 | ₩33,482 | +0.06% | 20.3만 |
|---|
| 2026.01.21 | ₩33,248 | ₩33,429 | ₩33,205 | ₩33,394 | +0.44% | 10.3만 |
|---|
| 2026.01.20 | ₩33,127 | ₩33,221 | ₩33,127 | ₩33,194 | +0.20% | 7.9만 |
|---|
| 2026.01.16 | ₩33,328 | ₩33,368 | ₩33,315 | ₩33,342 | +0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩33,382 | ₩33,382 | ₩33,315 | ₩33,355 | -0.08% | 13.6만 |
|---|
| 2026.01.14 | ₩33,221 | ₩33,288 | ₩33,198 | ₩33,288 | +0.20% | 10.6만 |
|---|
| 2026.01.13 | ₩33,154 | ₩33,241 | ₩33,154 | ₩33,228 | +0.22% | 8.3만 |
|---|
| 2026.01.12 | ₩33,101 | ₩33,168 | ₩33,074 | ₩33,154 | +0.16% | 13.1만 |
|---|
| 2026.01.09 | ₩33,060 | ₩33,154 | ₩33,060 | ₩33,154 | +0.28% | 4.5만 |
|---|
| 2026.01.08 | ₩32,953 | ₩33,020 | ₩32,953 | ₩33,018 | +0.19% | 7.1만 |
|---|
| 2026.01.07 | ₩33,034 | ₩33,047 | ₩32,967 | ₩32,980 | -0.16% | 15.7만 |
|---|
| 2026.01.06 | ₩33,007 | ₩33,047 | ₩32,994 | ₩33,047 | +0.12% | 30.6만 |
|---|
| 2026.01.05 | ₩32,953 | ₩33,020 | ₩32,940 | ₩33,020 | +0.20% | 3.6만 |
|---|
| 2026.01.02 | ₩32,967 | ₩33,034 | ₩32,955 | ₩33,000 | +0.10% | 43.6만 |
|---|
| 2025.12.31 | ₩32,994 | ₩33,034 | ₩32,967 | ₩32,967 | -0.08% | 8.7만 |
|---|
| 2025.12.30 | ₩33,034 | ₩33,034 | ₩32,967 | ₩33,027 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩32,980 | ₩33,007 | ₩32,960 | ₩33,007 | +0.08% | 3.9만 |
|---|
| 2025.12.26 | ₩32,980 | ₩33,034 | ₩32,967 | ₩33,027 | +0.14% | 3.1만 |
|---|
| 2025.12.24 | ₩32,967 | ₩33,007 | ₩32,940 | ₩33,007 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩32,900 | ₩32,927 | ₩32,860 | ₩32,927 | +0.08% | 8.7만 |
|---|
| 2025.12.22 | ₩33,034 | ₩33,034 | ₩32,994 | ₩33,027 | -0.02% | 7.3만 |
|---|
| 2025.12.19 | ₩33,034 | ₩33,054 | ₩32,992 | ₩33,000 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩33,047 | ₩33,047 | ₩32,927 | ₩32,967 | -0.24% | 4만 |
|---|
| 2025.12.17 | ₩32,953 | ₩32,973 | ₩32,940 | ₩32,947 | -0.02% | 3만 |
|---|
| 2025.12.16 | ₩32,927 | ₩32,953 | ₩32,860 | ₩32,947 | +0.06% | 9.4만 |
|---|
| 2025.12.15 | ₩32,953 | ₩32,953 | ₩32,860 | ₩32,900 | -0.16% | 8.7만 |
|---|
| 2025.12.12 | ₩32,940 | ₩32,940 | ₩32,862 | ₩32,900 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩32,994 | ₩33,034 | ₩32,980 | ₩32,981 | -0.04% | 3.8만 |
|---|
| 2025.12.10 | ₩32,994 | ₩33,101 | ₩32,953 | ₩33,081 | +0.26% | 3.5만 |
|---|
| 2025.12.09 | ₩32,994 | ₩32,994 | ₩32,940 | ₩32,980 | -0.04% | 4만 |
|---|
| 2025.12.08 | ₩33,020 | ₩33,020 | ₩32,953 | ₩33,007 | -0.04% | 7.4만 |
|---|
| 2025.12.05 | ₩32,940 | ₩32,994 | ₩32,911 | ₩32,990 | +0.15% | 6.4만 |
|---|
| 2025.12.04 | ₩32,873 | ₩32,927 | ₩32,836 | ₩32,913 | +0.12% | 10.6만 |
|---|
| 2025.12.03 | ₩32,846 | ₩32,860 | ₩32,767 | ₩32,853 | +0.02% | 4.8만 |
|---|
| 2025.12.02 | ₩32,846 | ₩32,880 | ₩32,834 | ₩32,860 | +0.04% | 6.3만 |
|---|
| 2025.12.01 | ₩32,913 | ₩33,047 | ₩32,888 | ₩32,973 | +0.18% | 9.9만 |
|---|
| 2025.11.28 | ₩32,967 | ₩32,981 | ₩32,940 | ₩32,981 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩32,913 | ₩32,963 | ₩32,860 | ₩32,953 | +0.12% | 3.7만 |
|---|
| 2025.11.25 | ₩32,766 | ₩32,846 | ₩32,719 | ₩32,832 | +0.20% | 1.1만 |
|---|
| 2025.11.24 | ₩32,712 | ₩32,793 | ₩32,686 | ₩32,779 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩32,632 | ₩32,659 | ₩32,579 | ₩32,646 | +0.04% | 4.5만 |
|---|
| 2025.11.20 | ₩32,739 | ₩32,739 | ₩32,565 | ₩32,619 | -0.37% | 3.2만 |
|---|
| 2025.11.19 | ₩32,659 | ₩32,699 | ₩32,619 | ₩32,642 | -0.05% | 3.4만 |
|---|
| 2025.11.18 | ₩32,605 | ₩32,666 | ₩32,552 | ₩32,632 | +0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩32,646 | ₩32,686 | ₩32,646 | ₩32,666 | +0.06% | 1.9만 |
|---|
| 2025.11.14 | ₩32,644 | ₩32,746 | ₩32,644 | ₩32,666 | +0.07% | 1.5만 |
|---|
| 2025.11.13 | ₩32,712 | ₩32,739 | ₩32,672 | ₩32,684 | -0.09% | 2.2만 |
|---|
| 2025.11.12 | ₩32,793 | ₩32,793 | ₩32,672 | ₩32,739 | -0.16% | 21.8만 |
|---|
| 2025.11.11 | ₩32,806 | ₩32,886 | ₩32,793 | ₩32,880 | +0.22% | 4.2만 |
|---|
| 2025.11.10 | ₩32,712 | ₩32,739 | ₩32,695 | ₩32,739 | +0.08% | 6.1만 |
|---|
| 2025.11.07 | ₩32,659 | ₩32,659 | ₩32,553 | ₩32,620 | -0.12% | 4만 |
|---|
| 2025.11.06 | ₩32,726 | ₩32,726 | ₩32,686 | ₩32,712 | -0.04% | 4.6만 |
|---|
| 2025.11.05 | ₩32,672 | ₩32,793 | ₩32,672 | ₩32,766 | +0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩32,619 | ₩32,766 | ₩32,619 | ₩32,664 | +0.14% | 6.6만 |
|---|
| 2025.11.03 | ₩32,927 | ₩32,927 | ₩32,806 | ₩32,820 | -0.33% | 3.8만 |
|---|
| 2025.10.31 | ₩33,087 | ₩33,087 | ₩32,953 | ₩32,953 | -0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩33,034 | ₩33,101 | ₩33,000 | ₩33,060 | +0.08% | 8.8만 |
|---|
| 2025.10.29 | ₩33,181 | ₩33,194 | ₩33,134 | ₩33,176 | -0.02% | 2.5만 |
|---|
| 2025.10.28 | ₩33,154 | ₩33,194 | ₩33,123 | ₩33,165 | +0.03% | 4.8만 |
|---|
| 2025.10.27 | ₩33,194 | ₩33,221 | ₩33,174 | ₩33,221 | +0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,168 | ₩33,168 | ₩33,114 | ₩33,154 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩32,994 | ₩33,087 | ₩32,991 | ₩33,087 | +0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩32,900 | ₩32,953 | ₩32,860 | ₩32,952 | +0.16% | 2.9만 |
|---|
| 2025.10.21 | ₩32,940 | ₩32,940 | ₩32,860 | ₩32,873 | -0.20% | 5만 |
|---|
| 2025.10.20 | ₩32,873 | ₩32,940 | ₩32,873 | ₩32,940 | +0.20% | 2만 |
|---|
| 2025.10.17 | ₩32,860 | ₩32,886 | ₩32,820 | ₩32,866 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩32,953 | ₩32,967 | ₩32,817 | ₩32,860 | -0.28% | 2.6만 |
|---|
| 2025.10.15 | ₩32,953 | ₩33,007 | ₩32,927 | ₩32,940 | -0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,632 | ₩32,886 | ₩32,579 | ₩32,860 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩32,619 | ₩32,900 | ₩32,485 | ₩32,900 | +0.86% | 4.6만 |
|---|
| 2025.10.10 | ₩32,846 | ₩32,846 | ₩32,625 | ₩32,629 | -0.66% | 30.6만 |
|---|