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 | ₩32,785 | ₩32,825 | ₩32,785 | ₩32,785 | 0.00% | 13.6만 |
| 2026.10.08 | ₩32,811 | ₩32,838 | ₩32,751 | ₩32,798 | -0.04% | 47.1만 |
| 2026.10.07 | ₩32,758 | ₩32,851 | ₩32,731 | ₩32,838 | +0.24% | 8만 |
| 2026.10.06 | ₩32,825 | ₩32,878 | ₩32,825 | ₩32,865 | +0.12% | 27.6만 |
| 2026.10.05 | ₩32,624 | ₩32,798 | ₩32,624 | ₩32,758 | +0.41% | 6.8만 |
| 2026.10.02 | ₩32,705 | ₩32,711 | ₩32,624 | ₩32,665 | -0.12% | 12.8만 |
| 2026.10.01 | ₩32,811 | ₩32,838 | ₩32,651 | ₩32,758 | -0.16% | 10.5만 |
| 2026.09.30 | ₩32,838 | ₩32,878 | ₩32,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,825 |
| -0.04% |
| 23.5만 |
| 2026.09.29 | ₩32,891 | ₩32,903 | ₩32,811 | ₩32,811 | -0.24% | 11.9만 |
|---|
| 2026.09.28 | ₩32,851 | ₩32,877 | ₩32,785 | ₩32,838 | -0.04% | 7.8만 |
|---|
| 2026.09.25 | ₩32,851 | ₩32,863 | ₩32,761 | ₩32,851 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩32,865 | ₩32,898 | ₩32,851 | ₩32,851 | -0.04% | 6.6만 |
|---|
| 2026.09.23 | ₩33,025 | ₩33,025 | ₩32,918 | ₩32,918 | -0.32% | 3.4만 |
|---|
| 2026.09.22 | ₩32,972 | ₩33,012 | ₩32,958 | ₩32,998 | +0.08% | 5.1만 |
|---|
| 2026.09.21 | ₩32,972 | ₩33,012 | ₩32,958 | ₩32,972 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩32,972 | ₩32,985 | ₩32,911 | ₩32,985 | +0.04% | 4.3만 |
|---|
| 2026.09.17 | ₩32,931 | ₩32,952 | ₩32,878 | ₩32,952 | +0.06% | 9만 |
|---|
| 2026.09.16 | ₩32,811 | ₩32,905 | ₩32,811 | ₩32,838 | +0.08% | 26.3만 |
|---|
| 2026.09.15 | ₩32,705 | ₩32,758 | ₩32,705 | ₩32,745 | +0.12% | 19.6만 |
|---|
| 2026.09.14 | ₩32,705 | ₩32,745 | ₩32,678 | ₩32,719 | +0.04% | 9.1만 |
|---|
| 2026.09.11 | ₩32,679 | ₩32,770 | ₩32,678 | ₩32,711 | +0.10% | 21.8만 |
|---|
| 2026.09.10 | ₩32,771 | ₩32,771 | ₩32,665 | ₩32,665 | -0.33% | 90.5만 |
|---|
| 2026.09.09 | ₩32,678 | ₩32,758 | ₩32,678 | ₩32,731 | +0.16% | 36.1만 |
|---|
| 2026.09.08 | ₩32,718 | ₩32,745 | ₩32,665 | ₩32,695 | -0.07% | 18.7만 |
|---|
| 2026.09.04 | ₩32,745 | ₩32,745 | ₩32,678 | ₩32,705 | -0.12% | 7만 |
|---|
| 2026.09.03 | ₩32,705 | ₩32,745 | ₩32,678 | ₩32,731 | +0.08% | 8.1만 |
|---|
| 2026.09.02 | ₩32,665 | ₩32,678 | ₩32,651 | ₩32,671 | +0.02% | 5.5만 |
|---|
| 2026.09.01 | ₩32,891 | ₩32,891 | ₩32,771 | ₩32,798 | -0.28% | 23.8만 |
|---|
| 2026.08.31 | ₩32,865 | ₩32,891 | ₩32,841 | ₩32,851 | -0.04% | 7.8만 |
|---|
| 2026.08.28 | ₩32,851 | ₩32,851 | ₩32,811 | ₩32,811 | -0.12% | 17.9만 |
|---|
| 2026.08.27 | ₩32,825 | ₩32,859 | ₩32,798 | ₩32,846 | +0.07% | 5.4만 |
|---|
| 2026.08.26 | ₩32,785 | ₩32,811 | ₩32,785 | ₩32,805 | +0.06% | 5.4만 |
|---|
| 2026.08.25 | ₩32,731 | ₩32,785 | ₩32,731 | ₩32,758 | +0.08% | 8.3만 |
|---|
| 2026.08.24 | ₩32,678 | ₩32,718 | ₩32,665 | ₩32,705 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩32,665 | ₩32,665 | ₩32,604 | ₩32,638 | -0.08% | 9만 |
|---|
| 2026.08.20 | ₩32,544 | ₩32,611 | ₩32,544 | ₩32,598 | +0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩32,584 | ₩32,678 | ₩32,584 | ₩32,623 | +0.12% | 4.3만 |
|---|
| 2026.08.18 | ₩32,438 | ₩32,504 | ₩32,438 | ₩32,494 | +0.17% | 5.5만 |
|---|
| 2026.08.17 | ₩32,551 | ₩32,556 | ₩32,478 | ₩32,478 | -0.23% | 6.6만 |
|---|
| 2026.08.14 | ₩32,598 | ₩32,598 | ₩32,518 | ₩32,531 | -0.20% | 7.8만 |
|---|
| 2026.08.13 | ₩32,558 | ₩32,610 | ₩32,544 | ₩32,571 | +0.04% | 17.5만 |
|---|
| 2026.08.12 | ₩32,518 | ₩32,531 | ₩32,504 | ₩32,518 | 0.00% | 6.5만 |
|---|
| 2026.08.11 | ₩32,531 | ₩32,531 | ₩32,451 | ₩32,464 | -0.21% | 3.8만 |
|---|
| 2026.08.10 | ₩32,518 | ₩32,544 | ₩32,478 | ₩32,484 | -0.10% | 21만 |
|---|
| 2026.08.07 | ₩32,584 | ₩32,584 | ₩32,531 | ₩32,531 | -0.16% | 3.3만 |
|---|
| 2026.08.06 | ₩32,518 | ₩32,544 | ₩32,504 | ₩32,544 | +0.08% | 8.3만 |
|---|
| 2026.08.05 | ₩32,584 | ₩32,624 | ₩32,551 | ₩32,571 | -0.04% | 18.9만 |
|---|
| 2026.08.04 | ₩32,571 | ₩32,611 | ₩32,551 | ₩32,598 | +0.08% | 3.6만 |
|---|
| 2026.08.03 | ₩32,584 | ₩32,691 | ₩32,558 | ₩32,651 | +0.20% | 8.4만 |
|---|
| 2026.07.31 | ₩32,544 | ₩32,598 | ₩32,519 | ₩32,531 | -0.04% | 17.3만 |
|---|
| 2026.07.30 | ₩32,451 | ₩32,504 | ₩32,411 | ₩32,467 | +0.05% | 10.6만 |
|---|
| 2026.07.29 | ₩32,411 | ₩32,491 | ₩32,384 | ₩32,391 | -0.06% | 108.6만 |
|---|
| 2026.07.28 | ₩32,424 | ₩32,424 | ₩32,371 | ₩32,423 | -0.00% | 33.9만 |
|---|
| 2026.07.27 | ₩32,464 | ₩32,464 | ₩32,384 | ₩32,411 | -0.16% | 8.7만 |
|---|
| 2026.07.24 | ₩32,398 | ₩32,435 | ₩32,371 | ₩32,391 | -0.02% | 5만 |
|---|
| 2026.07.23 | ₩32,411 | ₩32,451 | ₩32,398 | ₩32,424 | +0.04% | 6.9만 |
|---|
| 2026.07.22 | ₩32,531 | ₩32,558 | ₩32,518 | ₩32,551 | +0.06% | 5.4만 |
|---|
| 2026.07.21 | ₩32,519 | ₩32,558 | ₩32,519 | ₩32,542 | +0.07% | 2.6만 |
|---|
| 2026.07.20 | ₩32,611 | ₩32,611 | ₩32,544 | ₩32,551 | -0.18% | 6.9만 |
|---|
| 2026.07.17 | ₩32,544 | ₩32,598 | ₩32,544 | ₩32,587 | +0.13% | 11만 |
|---|
| 2026.07.16 | ₩32,665 | ₩32,673 | ₩32,611 | ₩32,624 | -0.12% | 8.7만 |
|---|
| 2026.07.15 | ₩32,584 | ₩32,651 | ₩32,558 | ₩32,638 | +0.16% | 5.8만 |
|---|
| 2026.07.14 | ₩32,504 | ₩32,558 | ₩32,471 | ₩32,531 | +0.08% | 6.2만 |
|---|
| 2026.07.13 | ₩32,598 | ₩32,624 | ₩32,518 | ₩32,519 | -0.24% | 6.4만 |
|---|
| 2026.07.10 | ₩32,624 | ₩32,638 | ₩32,571 | ₩32,591 | -0.10% | 12.6만 |
|---|
| 2026.07.09 | ₩32,705 | ₩32,711 | ₩32,624 | ₩32,638 | -0.20% | 8.8만 |
|---|
| 2026.07.08 | ₩32,665 | ₩32,705 | ₩32,640 | ₩32,702 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩32,731 | ₩32,731 | ₩32,638 | ₩32,671 | -0.18% | 15.4만 |
|---|
| 2026.07.06 | ₩32,731 | ₩32,771 | ₩32,731 | ₩32,761 | +0.09% | 5.6만 |
|---|
| 2026.07.02 | ₩32,771 | ₩32,797 | ₩32,705 | ₩32,787 | +0.05% | 4.8만 |
|---|
| 2026.07.01 | ₩32,811 | ₩32,871 | ₩32,785 | ₩32,865 | +0.16% | 7만 |
|---|
| 2026.06.30 | ₩32,851 | ₩32,859 | ₩32,811 | ₩32,811 | -0.12% | 17.8만 |
|---|
| 2026.06.29 | ₩32,878 | ₩32,878 | ₩32,805 | ₩32,825 | -0.16% | 8.6만 |
|---|
| 2026.06.26 | ₩32,771 | ₩32,831 | ₩32,771 | ₩32,798 | +0.08% | 7.2만 |
|---|
| 2026.06.25 | ₩32,905 | ₩32,905 | ₩32,801 | ₩32,858 | -0.14% | 9.9만 |
|---|
| 2026.06.24 | ₩32,918 | ₩32,931 | ₩32,871 | ₩32,878 | -0.12% | 7.2만 |
|---|
| 2026.06.23 | ₩32,958 | ₩32,985 | ₩32,931 | ₩32,945 | -0.04% | 25.3만 |
|---|
| 2026.06.22 | ₩32,931 | ₩32,972 | ₩32,891 | ₩32,972 | +0.12% | 3만 |
|---|
| 2026.06.18 | ₩32,945 | ₩32,958 | ₩32,885 | ₩32,891 | -0.16% | 7.4만 |
|---|
| 2026.06.17 | ₩32,838 | ₩32,925 | ₩32,838 | ₩32,891 | +0.16% | 1.6만 |
|---|
| 2026.06.16 | ₩32,972 | ₩32,994 | ₩32,898 | ₩32,918 | -0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩33,092 | ₩33,092 | ₩32,998 | ₩33,025 | -0.20% | 6.5만 |
|---|
| 2026.06.12 | ₩33,012 | ₩33,038 | ₩32,945 | ₩33,038 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩32,891 | ₩32,957 | ₩32,871 | ₩32,952 | +0.18% | 4만 |
|---|
| 2026.06.10 | ₩32,891 | ₩32,905 | ₩32,851 | ₩32,875 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩32,891 | ₩32,945 | ₩32,825 | ₩32,878 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩32,891 | ₩32,907 | ₩32,851 | ₩32,873 | -0.06% | 2.5만 |
|---|
| 2026.06.05 | ₩33,012 | ₩33,012 | ₩32,871 | ₩32,878 | -0.40% | 3만 |
|---|
| 2026.06.04 | ₩32,918 | ₩32,968 | ₩32,918 | ₩32,957 | +0.12% | 3만 |
|---|
| 2026.06.03 | ₩32,931 | ₩32,931 | ₩32,891 | ₩32,917 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩32,985 | ₩33,012 | ₩32,945 | ₩32,956 | -0.09% | 3.9만 |
|---|
| 2026.06.01 | ₩33,078 | ₩33,132 | ₩33,065 | ₩33,118 | +0.12% | 24.2만 |
|---|
| 2026.05.29 | ₩33,078 | ₩33,092 | ₩33,052 | ₩33,061 | -0.05% | 15.9만 |
|---|
| 2026.05.28 | ₩33,012 | ₩33,038 | ₩33,001 | ₩33,032 | +0.06% | 5.6만 |
|---|
| 2026.05.27 | ₩33,012 | ₩33,024 | ₩32,960 | ₩33,018 | +0.02% | 34.9만 |
|---|
| 2026.05.26 | ₩33,065 | ₩33,065 | ₩33,012 | ₩33,018 | -0.14% | 2.5만 |
|---|
| 2026.05.22 | ₩32,985 | ₩33,014 | ₩32,950 | ₩32,988 | +0.01% | 3.3만 |
|---|
| 2026.05.21 | ₩32,851 | ₩32,946 | ₩32,851 | ₩32,945 | +0.28% | 5.7만 |
|---|
| 2026.05.20 | ₩32,771 | ₩32,905 | ₩32,771 | ₩32,905 | +0.41% | 6.3만 |
|---|
| 2026.05.19 | ₩32,851 | ₩32,851 | ₩32,771 | ₩32,771 | -0.24% | 12.8만 |
|---|
| 2026.05.18 | ₩32,905 | ₩32,905 | ₩32,838 | ₩32,845 | -0.18% | 3.3만 |
|---|
| 2026.05.15 | ₩32,758 | ₩32,851 | ₩32,758 | ₩32,838 | +0.24% | 4.6만 |
|---|
| 2026.05.14 | ₩32,878 | ₩32,878 | ₩32,825 | ₩32,831 | -0.14% | 19.2만 |
|---|
| 2026.05.13 | ₩32,758 | ₩32,798 | ₩32,731 | ₩32,795 | +0.11% | 3.2만 |
|---|
| 2026.05.12 | ₩32,798 | ₩32,798 | ₩32,725 | ₩32,785 | -0.04% | 10.9만 |
|---|
| 2026.05.11 | ₩32,785 | ₩32,838 | ₩32,785 | ₩32,811 | +0.08% | 4.6만 |
|---|
| 2026.05.08 | ₩32,705 | ₩32,798 | ₩32,705 | ₩32,791 | +0.27% | 7.6만 |
|---|
| 2026.05.07 | ₩32,731 | ₩32,731 | ₩32,624 | ₩32,638 | -0.29% | 6.1만 |
|---|
| 2026.05.06 | ₩32,691 | ₩32,745 | ₩32,678 | ₩32,711 | +0.06% | 5.2만 |
|---|
| 2026.05.05 | ₩32,518 | ₩32,651 | ₩32,518 | ₩32,598 | +0.25% | 5.3만 |
|---|
| 2026.05.04 | ₩32,451 | ₩32,491 | ₩32,411 | ₩32,478 | +0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩32,624 | ₩32,662 | ₩32,598 | ₩32,650 | +0.08% | 10.4만 |
|---|
| 2026.04.30 | ₩32,478 | ₩32,571 | ₩32,467 | ₩32,544 | +0.21% | 12.1만 |
|---|
| 2026.04.29 | ₩32,518 | ₩32,543 | ₩32,491 | ₩32,511 | -0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩32,518 | ₩32,531 | ₩32,482 | ₩32,524 | +0.02% | 6.9천 |
|---|
| 2026.04.27 | ₩32,598 | ₩32,598 | ₩32,491 | ₩32,531 | -0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩32,584 | ₩32,584 | ₩32,518 | ₩32,543 | -0.13% | 1.5만 |
|---|
| 2026.04.23 | ₩32,611 | ₩32,619 | ₩32,531 | ₩32,571 | -0.12% | 1.6만 |
|---|
| 2026.04.22 | ₩32,624 | ₩32,678 | ₩32,611 | ₩32,622 | -0.01% | 4.7만 |
|---|
| 2026.04.21 | ₩32,638 | ₩32,651 | ₩32,571 | ₩32,578 | -0.18% | 2.9만 |
|---|
| 2026.04.20 | ₩32,651 | ₩32,665 | ₩32,616 | ₩32,651 | 0.00% | 2.8만 |
|---|
| 2026.04.17 | ₩32,638 | ₩32,705 | ₩32,598 | ₩32,647 | +0.03% | 5.9만 |
|---|
| 2026.04.16 | ₩32,624 | ₩32,628 | ₩32,531 | ₩32,544 | -0.25% | 4.8만 |
|---|
| 2026.04.15 | ₩32,571 | ₩32,638 | ₩32,558 | ₩32,611 | +0.12% | 6만 |
|---|
| 2026.04.14 | ₩32,611 | ₩32,678 | ₩32,558 | ₩32,584 | -0.08% | 6.9만 |
|---|
| 2026.04.13 | ₩32,344 | ₩32,518 | ₩32,344 | ₩32,518 | +0.54% | 10만 |
|---|
| 2026.04.10 | ₩32,478 | ₩32,502 | ₩32,399 | ₩32,404 | -0.23% | 1.8만 |
|---|
| 2026.04.09 | ₩32,398 | ₩32,491 | ₩32,371 | ₩32,451 | +0.16% | 4.5만 |
|---|
| 2026.04.08 | ₩32,584 | ₩32,584 | ₩32,371 | ₩32,398 | -0.57% | 5.7만 |
|---|
| 2026.04.07 | ₩32,304 | ₩32,316 | ₩32,157 | ₩32,277 | -0.08% | 52.1만 |
|---|
| 2026.04.06 | ₩32,304 | ₩32,411 | ₩32,304 | ₩32,317 | +0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,104 | ₩32,293 | ₩32,104 | ₩32,251 | +0.46% | 6.1만 |
|---|
| 2026.04.01 | ₩32,357 | ₩32,431 | ₩32,331 | ₩32,357 | 0.00% | 4.9만 |
|---|
| 2026.03.31 | ₩32,131 | ₩32,317 | ₩32,131 | ₩32,277 | +0.46% | 12.6만 |
|---|
| 2026.03.30 | ₩32,091 | ₩32,091 | ₩31,984 | ₩31,984 | -0.33% | 5.5만 |
|---|
| 2026.03.27 | ₩31,930 | ₩31,996 | ₩31,920 | ₩31,948 | +0.05% | 12.2만 |
|---|
| 2026.03.26 | ₩32,077 | ₩32,171 | ₩32,037 | ₩32,037 | -0.12% | 1.8만 |
|---|
| 2026.03.25 | ₩32,304 | ₩32,304 | ₩32,164 | ₩32,164 | -0.43% | 2.4만 |
|---|
| 2026.03.24 | ₩32,104 | ₩32,171 | ₩32,064 | ₩32,121 | +0.05% | 2.9만 |
|---|
| 2026.03.23 | ₩32,024 | ₩32,156 | ₩31,984 | ₩32,097 | +0.23% | 3.5만 |
|---|
| 2026.03.20 | ₩32,064 | ₩32,097 | ₩31,864 | ₩31,864 | -0.62% | 2.8만 |
|---|
| 2026.03.19 | ₩31,824 | ₩32,111 | ₩31,810 | ₩32,104 | +0.88% | 8만 |
|---|
| 2026.03.18 | ₩31,984 | ₩32,050 | ₩31,957 | ₩31,970 | -0.04% | 1.7만 |
|---|
| 2026.03.17 | ₩31,984 | ₩32,077 | ₩31,984 | ₩32,050 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩31,904 | ₩31,965 | ₩31,864 | ₩31,864 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩31,984 | ₩31,984 | ₩31,703 | ₩31,703 | -0.88% | 3만 |
|---|
| 2026.03.12 | ₩31,904 | ₩31,925 | ₩31,783 | ₩31,824 | -0.25% | 7만 |
|---|
| 2026.03.11 | ₩32,157 | ₩32,157 | ₩31,957 | ₩31,984 | -0.54% | 4.3만 |
|---|
| 2026.03.10 | ₩32,224 | ₩32,398 | ₩32,224 | ₩32,248 | +0.07% | 7.3만 |
|---|
| 2026.03.09 | ₩32,104 | ₩32,357 | ₩32,104 | ₩32,331 | +0.71% | 8.6만 |
|---|
| 2026.03.06 | ₩32,131 | ₩32,197 | ₩32,052 | ₩32,131 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩32,344 | ₩32,370 | ₩32,224 | ₩32,277 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩32,384 | ₩32,450 | ₩32,331 | ₩32,411 | +0.08% | 4.5만 |
|---|
| 2026.03.03 | ₩32,171 | ₩32,331 | ₩32,144 | ₩32,277 | +0.33% | 9.4만 |
|---|
| 2026.03.02 | ₩32,251 | ₩32,478 | ₩32,251 | ₩32,438 | +0.58% | 5.6만 |
|---|
| 2026.02.27 | ₩32,464 | ₩32,503 | ₩32,371 | ₩32,375 | -0.28% | 4.2만 |
|---|
| 2026.02.26 | ₩32,678 | ₩32,678 | ₩32,551 | ₩32,571 | -0.33% | 5.3만 |
|---|
| 2026.02.25 | ₩32,678 | ₩32,731 | ₩32,642 | ₩32,651 | -0.08% | 10만 |
|---|
| 2026.02.24 | ₩32,584 | ₩32,624 | ₩32,555 | ₩32,584 | 0.00% | 9.3만 |
|---|
| 2026.02.23 | ₩32,731 | ₩32,731 | ₩32,638 | ₩32,638 | -0.29% | 4.4만 |
|---|
| 2026.02.20 | ₩32,825 | ₩32,878 | ₩32,798 | ₩32,818 | -0.02% | 3만 |
|---|
| 2026.02.19 | ₩32,811 | ₩32,865 | ₩32,785 | ₩32,811 | 0.00% | 7.2만 |
|---|
| 2026.02.18 | ₩32,851 | ₩32,905 | ₩32,851 | ₩32,891 | +0.12% | 4.9만 |
|---|
| 2026.02.17 | ₩32,718 | ₩32,825 | ₩32,718 | ₩32,798 | +0.24% | 7.4만 |
|---|
| 2026.02.13 | ₩32,838 | ₩32,838 | ₩32,738 | ₩32,745 | -0.28% | 5만 |
|---|
| 2026.02.12 | ₩32,998 | ₩32,998 | ₩32,758 | ₩32,762 | -0.72% | 3.6만 |
|---|
| 2026.02.11 | ₩32,905 | ₩32,905 | ₩32,851 | ₩32,890 | -0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩32,891 | ₩32,905 | ₩32,838 | ₩32,841 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩32,891 | ₩32,918 | ₩32,885 | ₩32,905 | +0.04% | 5.6만 |
|---|
| 2026.02.06 | ₩32,891 | ₩32,949 | ₩32,891 | ₩32,918 | +0.08% | 10.5만 |
|---|
| 2026.02.05 | ₩32,878 | ₩32,945 | ₩32,871 | ₩32,891 | +0.04% | 4.9만 |
|---|
| 2026.02.04 | ₩33,012 | ₩33,012 | ₩32,918 | ₩33,012 | 0.00% | 24.5만 |
|---|
| 2026.02.03 | ₩33,092 | ₩33,092 | ₩32,986 | ₩33,012 | -0.24% | 6.2만 |
|---|
| 2026.02.02 | ₩33,198 | ₩33,239 | ₩33,150 | ₩33,208 | +0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩33,145 | ₩33,198 | ₩33,105 | ₩33,198 | +0.16% | 6만 |
|---|
| 2026.01.29 | ₩33,225 | ₩33,239 | ₩33,112 | ₩33,212 | -0.04% | 8.5만 |
|---|
| 2026.01.28 | ₩33,305 | ₩33,345 | ₩33,285 | ₩33,299 | -0.02% | 10.3만 |
|---|
| 2026.01.27 | ₩33,332 | ₩33,345 | ₩33,292 | ₩33,315 | -0.05% | 7.9만 |
|---|
| 2026.01.26 | ₩33,412 | ₩33,412 | ₩33,332 | ₩33,339 | -0.22% | 7.6만 |
|---|
| 2026.01.23 | ₩33,399 | ₩33,439 | ₩33,347 | ₩33,379 | -0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,372 | ₩33,439 | ₩33,325 | ₩33,392 | +0.06% | 20.3만 |
|---|
| 2026.01.21 | ₩33,158 | ₩33,339 | ₩33,116 | ₩33,304 | +0.44% | 10.3만 |
|---|
| 2026.01.20 | ₩33,038 | ₩33,132 | ₩33,038 | ₩33,105 | +0.20% | 7.9만 |
|---|
| 2026.01.16 | ₩33,239 | ₩33,279 | ₩33,225 | ₩33,252 | +0.04% | 10.1만 |
|---|
| 2026.01.15 | ₩33,292 | ₩33,292 | ₩33,225 | ₩33,265 | -0.08% | 13.6만 |
|---|
| 2026.01.14 | ₩33,132 | ₩33,198 | ₩33,109 | ₩33,198 | +0.20% | 10.6만 |
|---|
| 2026.01.13 | ₩33,065 | ₩33,152 | ₩33,065 | ₩33,138 | +0.22% | 8.3만 |
|---|
| 2026.01.12 | ₩33,012 | ₩33,078 | ₩32,985 | ₩33,065 | +0.16% | 13.1만 |
|---|
| 2026.01.09 | ₩32,972 | ₩33,065 | ₩32,972 | ₩33,065 | +0.28% | 4.5만 |
|---|
| 2026.01.08 | ₩32,865 | ₩32,931 | ₩32,865 | ₩32,929 | +0.19% | 7.1만 |
|---|
| 2026.01.07 | ₩32,945 | ₩32,958 | ₩32,878 | ₩32,891 | -0.16% | 15.7만 |
|---|
| 2026.01.06 | ₩32,918 | ₩32,958 | ₩32,905 | ₩32,958 | +0.12% | 30.6만 |
|---|
| 2026.01.05 | ₩32,865 | ₩32,931 | ₩32,851 | ₩32,931 | +0.20% | 3.6만 |
|---|
| 2026.01.02 | ₩32,878 | ₩32,945 | ₩32,866 | ₩32,911 | +0.10% | 43.6만 |
|---|
| 2025.12.31 | ₩32,905 | ₩32,945 | ₩32,878 | ₩32,878 | -0.08% | 8.7만 |
|---|
| 2025.12.30 | ₩32,945 | ₩32,945 | ₩32,878 | ₩32,938 | -0.02% | 3.8만 |
|---|
| 2025.12.29 | ₩32,891 | ₩32,918 | ₩32,871 | ₩32,918 | +0.08% | 3.9만 |
|---|
| 2025.12.26 | ₩32,891 | ₩32,945 | ₩32,878 | ₩32,938 | +0.14% | 3.1만 |
|---|
| 2025.12.24 | ₩32,878 | ₩32,918 | ₩32,851 | ₩32,918 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩32,811 | ₩32,838 | ₩32,771 | ₩32,838 | +0.08% | 8.7만 |
|---|
| 2025.12.22 | ₩32,945 | ₩32,945 | ₩32,905 | ₩32,938 | -0.02% | 7.3만 |
|---|
| 2025.12.19 | ₩32,945 | ₩32,965 | ₩32,903 | ₩32,911 | -0.10% | 3.1만 |
|---|
| 2025.12.18 | ₩32,958 | ₩32,958 | ₩32,838 | ₩32,878 | -0.24% | 4만 |
|---|
| 2025.12.17 | ₩32,865 | ₩32,885 | ₩32,851 | ₩32,858 | -0.02% | 3만 |
|---|
| 2025.12.16 | ₩32,838 | ₩32,865 | ₩32,771 | ₩32,858 | +0.06% | 9.4만 |
|---|
| 2025.12.15 | ₩32,865 | ₩32,865 | ₩32,771 | ₩32,811 | -0.16% | 8.7만 |
|---|
| 2025.12.12 | ₩32,851 | ₩32,851 | ₩32,774 | ₩32,811 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩32,905 | ₩32,945 | ₩32,891 | ₩32,893 | -0.04% | 3.8만 |
|---|
| 2025.12.10 | ₩32,905 | ₩33,012 | ₩32,865 | ₩32,992 | +0.26% | 3.5만 |
|---|
| 2025.12.09 | ₩32,905 | ₩32,905 | ₩32,851 | ₩32,891 | -0.04% | 4만 |
|---|
| 2025.12.08 | ₩32,931 | ₩32,931 | ₩32,865 | ₩32,918 | -0.04% | 7.4만 |
|---|
| 2025.12.05 | ₩32,851 | ₩32,905 | ₩32,822 | ₩32,901 | +0.15% | 6.4만 |
|---|
| 2025.12.04 | ₩32,785 | ₩32,838 | ₩32,747 | ₩32,825 | +0.12% | 10.6만 |
|---|
| 2025.12.03 | ₩32,758 | ₩32,771 | ₩32,679 | ₩32,765 | +0.02% | 4.8만 |
|---|
| 2025.12.02 | ₩32,758 | ₩32,791 | ₩32,746 | ₩32,771 | +0.04% | 6.3만 |
|---|
| 2025.12.01 | ₩32,825 | ₩32,958 | ₩32,799 | ₩32,885 | +0.18% | 9.9만 |
|---|
| 2025.11.28 | ₩32,878 | ₩32,893 | ₩32,851 | ₩32,893 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩32,825 | ₩32,874 | ₩32,771 | ₩32,865 | +0.12% | 3.7만 |
|---|
| 2025.11.25 | ₩32,678 | ₩32,758 | ₩32,631 | ₩32,743 | +0.20% | 1.1만 |
|---|
| 2025.11.24 | ₩32,624 | ₩32,705 | ₩32,598 | ₩32,691 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩32,544 | ₩32,571 | ₩32,491 | ₩32,558 | +0.04% | 4.5만 |
|---|
| 2025.11.20 | ₩32,651 | ₩32,651 | ₩32,478 | ₩32,531 | -0.37% | 3.2만 |
|---|
| 2025.11.19 | ₩32,571 | ₩32,611 | ₩32,531 | ₩32,554 | -0.05% | 3.4만 |
|---|
| 2025.11.18 | ₩32,518 | ₩32,578 | ₩32,464 | ₩32,544 | +0.08% | 3.9만 |
|---|
| 2025.11.17 | ₩32,558 | ₩32,598 | ₩32,558 | ₩32,578 | +0.06% | 1.9만 |
|---|
| 2025.11.14 | ₩32,556 | ₩32,658 | ₩32,556 | ₩32,578 | +0.07% | 1.5만 |
|---|
| 2025.11.13 | ₩32,624 | ₩32,651 | ₩32,584 | ₩32,596 | -0.09% | 2.2만 |
|---|
| 2025.11.12 | ₩32,705 | ₩32,705 | ₩32,584 | ₩32,651 | -0.16% | 21.8만 |
|---|
| 2025.11.11 | ₩32,718 | ₩32,798 | ₩32,705 | ₩32,791 | +0.22% | 4.2만 |
|---|
| 2025.11.10 | ₩32,624 | ₩32,651 | ₩32,607 | ₩32,651 | +0.08% | 6.1만 |
|---|
| 2025.11.07 | ₩32,571 | ₩32,571 | ₩32,466 | ₩32,532 | -0.12% | 4만 |
|---|
| 2025.11.06 | ₩32,638 | ₩32,638 | ₩32,598 | ₩32,624 | -0.04% | 4.6만 |
|---|
| 2025.11.05 | ₩32,584 | ₩32,705 | ₩32,584 | ₩32,678 | +0.29% | 4.6만 |
|---|
| 2025.11.04 | ₩32,531 | ₩32,678 | ₩32,531 | ₩32,576 | +0.14% | 6.6만 |
|---|
| 2025.11.03 | ₩32,838 | ₩32,838 | ₩32,718 | ₩32,731 | -0.33% | 3.8만 |
|---|
| 2025.10.31 | ₩32,998 | ₩32,998 | ₩32,865 | ₩32,865 | -0.40% | 2.8만 |
|---|
| 2025.10.30 | ₩32,945 | ₩33,012 | ₩32,911 | ₩32,972 | +0.08% | 8.8만 |
|---|
| 2025.10.29 | ₩33,092 | ₩33,105 | ₩33,045 | ₩33,086 | -0.02% | 2.5만 |
|---|
| 2025.10.28 | ₩33,065 | ₩33,105 | ₩33,034 | ₩33,076 | +0.03% | 4.8만 |
|---|
| 2025.10.27 | ₩33,105 | ₩33,132 | ₩33,085 | ₩33,132 | +0.08% | 3.8만 |
|---|
| 2025.10.24 | ₩33,078 | ₩33,078 | ₩33,025 | ₩33,065 | -0.04% | 4.8만 |
|---|
| 2025.10.23 | ₩32,905 | ₩32,998 | ₩32,902 | ₩32,998 | +0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩32,811 | ₩32,865 | ₩32,771 | ₩32,863 | +0.16% | 2.9만 |
|---|
| 2025.10.21 | ₩32,851 | ₩32,851 | ₩32,771 | ₩32,785 | -0.20% | 5만 |
|---|
| 2025.10.20 | ₩32,785 | ₩32,851 | ₩32,785 | ₩32,851 | +0.20% | 2만 |
|---|
| 2025.10.17 | ₩32,771 | ₩32,798 | ₩32,731 | ₩32,778 | +0.02% | 2.5만 |
|---|
| 2025.10.16 | ₩32,865 | ₩32,878 | ₩32,729 | ₩32,771 | -0.28% | 2.6만 |
|---|
| 2025.10.15 | ₩32,865 | ₩32,918 | ₩32,838 | ₩32,851 | -0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,544 | ₩32,798 | ₩32,491 | ₩32,771 | +0.70% | 3.9만 |
|---|
| 2025.10.13 | ₩32,531 | ₩32,811 | ₩32,398 | ₩32,811 | +0.86% | 4.6만 |
|---|
| 2025.10.10 | ₩32,758 | ₩32,758 | ₩32,538 | ₩32,542 | -0.66% | 30.6만 |
|---|