시장 데이터를 불러오는 중
전체 종목
iShares Investment Grade Systematic Bond ETF 과거 주가
iShares Investment Grade Systematic Bond ETF · IGEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Investment Grade Systematic Bond ETF · IGEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,434 | ₩57,501 | ₩57,394 | ₩57,461 | +0.05% | 13.6만 |
| 2026.10.08 | ₩57,260 | ₩57,501 | ₩57,260 | ₩57,488 | +0.40% | 41.3만 |
| 2026.10.07 | ₩57,005 | ₩57,381 | ₩57,005 | ₩57,340 | +0.59% | 15.7만 |
| 2026.10.06 | ₩57,233 | ₩57,394 | ₩57,233 | ₩57,327 | +0.16% | 66.6만 |
| 2026.10.05 | ₩57,099 | ₩57,193 | ₩57,012 | ₩57,166 | +0.12% | 17.4만 |
| 2026.10.02 | ₩57,407 | ₩57,458 | ₩57,112 | ₩57,166 | -0.42% | 17.9만 |
| 2026.10.01 | ₩56,978 | ₩57,313 | ₩56,858 | ₩57,246 | +0.47% | 29.9만 |
| 2026.09.30 | ₩57,528 | ₩57,528 | ₩57,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,381 |
| -0.26% |
| 11.1만 |
| 2026.09.29 | ₩57,515 | ₩57,555 | ₩57,301 | ₩57,434 | -0.14% | 19.1만 |
|---|
| 2026.09.28 | ₩57,515 | ₩57,582 | ₩57,374 | ₩57,474 | -0.07% | 14.2만 |
|---|
| 2026.09.25 | ₩57,783 | ₩57,836 | ₩57,622 | ₩57,810 | +0.05% | 13.5만 |
|---|
| 2026.09.24 | ₩58,078 | ₩58,131 | ₩57,743 | ₩57,743 | -0.58% | 13.5만 |
|---|
| 2026.09.23 | ₩58,561 | ₩58,561 | ₩58,003 | ₩58,118 | -0.76% | 15.6만 |
|---|
| 2026.09.22 | ₩58,641 | ₩58,679 | ₩58,540 | ₩58,654 | +0.02% | 9.8만 |
|---|
| 2026.09.21 | ₩58,628 | ₩58,628 | ₩58,554 | ₩58,601 | -0.05% | 11.1만 |
|---|
| 2026.09.18 | ₩58,507 | ₩58,507 | ₩58,393 | ₩58,440 | -0.11% | 14.7만 |
|---|
| 2026.09.17 | ₩58,608 | ₩58,648 | ₩58,546 | ₩58,628 | +0.03% | 16.3만 |
|---|
| 2026.09.16 | ₩58,413 | ₩58,601 | ₩58,306 | ₩58,346 | -0.11% | 11.7만 |
|---|
| 2026.09.15 | ₩58,252 | ₩58,319 | ₩58,225 | ₩58,292 | +0.07% | 10.8만 |
|---|
| 2026.09.14 | ₩58,279 | ₩58,447 | ₩58,205 | ₩58,279 | 0.00% | 15.5만 |
|---|
| 2026.09.11 | ₩58,520 | ₩58,534 | ₩58,319 | ₩58,337 | -0.31% | 17.5만 |
|---|
| 2026.09.10 | ₩58,520 | ₩58,554 | ₩58,337 | ₩58,346 | -0.30% | 14.8만 |
|---|
| 2026.09.09 | ₩58,829 | ₩58,896 | ₩58,715 | ₩58,775 | -0.09% | 13.6만 |
|---|
| 2026.09.08 | ₩58,923 | ₩58,936 | ₩58,829 | ₩58,882 | -0.07% | 15.2만 |
|---|
| 2026.09.04 | ₩58,963 | ₩58,990 | ₩58,896 | ₩58,903 | -0.10% | 32.4만 |
|---|
| 2026.09.03 | ₩59,017 | ₩59,029 | ₩58,916 | ₩58,936 | -0.14% | 57.8만 |
|---|
| 2026.09.02 | ₩58,842 | ₩58,869 | ₩58,789 | ₩58,842 | 0.00% | 16.5만 |
|---|
| 2026.09.01 | ₩58,909 | ₩59,003 | ₩58,781 | ₩58,795 | -0.19% | 14.6만 |
|---|
| 2026.08.31 | ₩59,312 | ₩59,312 | ₩59,232 | ₩59,312 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩59,566 | ₩59,616 | ₩59,338 | ₩59,352 | -0.36% | 10.1만 |
|---|
| 2026.08.27 | ₩59,553 | ₩59,593 | ₩59,506 | ₩59,540 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩59,513 | ₩59,553 | ₩59,486 | ₩59,546 | +0.06% | 10.7만 |
|---|
| 2026.08.25 | ₩59,486 | ₩59,607 | ₩59,459 | ₩59,607 | +0.20% | 15.1만 |
|---|
| 2026.08.24 | ₩59,285 | ₩59,365 | ₩59,278 | ₩59,305 | +0.03% | 17만 |
|---|
| 2026.08.21 | ₩59,191 | ₩59,244 | ₩59,157 | ₩59,191 | 0.00% | 13.3만 |
|---|
| 2026.08.20 | ₩59,204 | ₩59,325 | ₩59,204 | ₩59,238 | +0.06% | 37.3만 |
|---|
| 2026.08.19 | ₩59,459 | ₩59,497 | ₩59,325 | ₩59,459 | 0.00% | 195.7만 |
|---|
| 2026.08.18 | ₩59,043 | ₩59,218 | ₩59,023 | ₩59,191 | +0.25% | 23만 |
|---|
| 2026.08.17 | ₩59,271 | ₩59,285 | ₩59,126 | ₩59,151 | -0.20% | 14.9만 |
|---|
| 2026.08.14 | ₩59,446 | ₩59,446 | ₩59,278 | ₩59,332 | -0.19% | 17.6만 |
|---|
| 2026.08.13 | ₩59,513 | ₩59,619 | ₩59,459 | ₩59,472 | -0.07% | 13만 |
|---|
| 2026.08.12 | ₩59,405 | ₩59,405 | ₩59,285 | ₩59,285 | -0.20% | 10.2만 |
|---|
| 2026.08.11 | ₩59,338 | ₩59,352 | ₩59,220 | ₩59,231 | -0.18% | 14만 |
|---|
| 2026.08.10 | ₩59,352 | ₩59,365 | ₩59,218 | ₩59,231 | -0.20% | 37.1만 |
|---|
| 2026.08.07 | ₩59,553 | ₩59,566 | ₩59,432 | ₩59,486 | -0.11% | 12.5만 |
|---|
| 2026.08.06 | ₩59,432 | ₩59,459 | ₩59,344 | ₩59,405 | -0.05% | 24.9만 |
|---|
| 2026.08.05 | ₩59,553 | ₩59,620 | ₩59,506 | ₩59,566 | +0.02% | 23.1만 |
|---|
| 2026.08.04 | ₩59,459 | ₩59,566 | ₩59,446 | ₩59,566 | +0.18% | 82.1만 |
|---|
| 2026.08.03 | ₩59,258 | ₩59,338 | ₩59,224 | ₩59,285 | +0.05% | 113.3만 |
|---|
| 2026.07.31 | ₩59,405 | ₩59,405 | ₩59,285 | ₩59,392 | -0.02% | 32만 |
|---|
| 2026.07.30 | ₩59,446 | ₩59,526 | ₩59,419 | ₩59,472 | +0.05% | 17.7만 |
|---|
| 2026.07.29 | ₩59,580 | ₩59,613 | ₩59,372 | ₩59,379 | -0.34% | 29.1만 |
|---|
| 2026.07.28 | ₩59,513 | ₩59,659 | ₩59,499 | ₩59,593 | +0.14% | 22.5만 |
|---|
| 2026.07.27 | ₩59,486 | ₩59,509 | ₩59,432 | ₩59,459 | -0.05% | 41만 |
|---|
| 2026.07.24 | ₩59,352 | ₩59,459 | ₩59,338 | ₩59,352 | 0.00% | 33.5만 |
|---|
| 2026.07.23 | ₩59,285 | ₩59,352 | ₩59,250 | ₩59,325 | +0.07% | 24.7만 |
|---|
| 2026.07.22 | ₩59,553 | ₩59,580 | ₩59,486 | ₩59,513 | -0.07% | 54.2만 |
|---|
| 2026.07.21 | ₩59,687 | ₩59,687 | ₩59,584 | ₩59,633 | -0.09% | 16.8만 |
|---|
| 2026.07.20 | ₩59,902 | ₩59,902 | ₩59,711 | ₩59,734 | -0.28% | 19.2만 |
|---|
| 2026.07.17 | ₩59,915 | ₩59,995 | ₩59,888 | ₩59,902 | -0.02% | 15.7만 |
|---|
| 2026.07.16 | ₩59,808 | ₩59,895 | ₩59,754 | ₩59,875 | +0.11% | 23.6만 |
|---|
| 2026.07.15 | ₩59,767 | ₩59,938 | ₩59,767 | ₩59,888 | +0.20% | 15.3만 |
|---|
| 2026.07.14 | ₩59,687 | ₩59,801 | ₩59,647 | ₩59,727 | +0.07% | 41.2만 |
|---|
| 2026.07.13 | ₩59,754 | ₩59,794 | ₩59,580 | ₩59,593 | -0.27% | 20.9만 |
|---|
| 2026.07.10 | ₩59,955 | ₩59,955 | ₩59,794 | ₩59,821 | -0.22% | 36.9만 |
|---|
| 2026.07.09 | ₩59,875 | ₩60,036 | ₩59,868 | ₩59,928 | +0.09% | 84.8만 |
|---|
| 2026.07.08 | ₩59,888 | ₩59,908 | ₩59,747 | ₩59,868 | -0.03% | 76.6만 |
|---|
| 2026.07.07 | ₩60,143 | ₩60,156 | ₩59,949 | ₩59,982 | -0.27% | 35.9만 |
|---|
| 2026.07.06 | ₩60,264 | ₩60,290 | ₩60,197 | ₩60,290 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩60,223 | ₩60,297 | ₩60,190 | ₩60,290 | +0.11% | 15.8만 |
|---|
| 2026.07.01 | ₩60,143 | ₩60,237 | ₩60,103 | ₩60,170 | +0.04% | 158.2만 |
|---|
| 2026.06.30 | ₩60,666 | ₩60,679 | ₩60,492 | ₩60,492 | -0.29% | 334만 |
|---|
| 2026.06.29 | ₩60,706 | ₩60,733 | ₩60,653 | ₩60,720 | +0.02% | 19.7만 |
|---|
| 2026.06.26 | ₩60,505 | ₩60,693 | ₩60,505 | ₩60,666 | +0.27% | 40.3만 |
|---|
| 2026.06.25 | ₩60,599 | ₩60,674 | ₩60,560 | ₩60,592 | -0.01% | 8.3만 |
|---|
| 2026.06.24 | ₩60,505 | ₩60,612 | ₩60,505 | ₩60,545 | +0.07% | 11.1만 |
|---|
| 2026.06.23 | ₩60,264 | ₩60,451 | ₩60,264 | ₩60,331 | +0.11% | 30.9만 |
|---|
| 2026.06.22 | ₩60,237 | ₩60,264 | ₩60,183 | ₩60,264 | +0.04% | 14.7만 |
|---|
| 2026.06.18 | ₩60,465 | ₩60,545 | ₩60,344 | ₩60,364 | -0.17% | 9.5만 |
|---|
| 2026.06.17 | ₩60,425 | ₩60,504 | ₩60,197 | ₩60,223 | -0.33% | 20.2만 |
|---|
| 2026.06.16 | ₩60,411 | ₩60,512 | ₩60,398 | ₩60,438 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩60,478 | ₩60,518 | ₩60,358 | ₩60,371 | -0.18% | 12.3만 |
|---|
| 2026.06.12 | ₩60,331 | ₩60,391 | ₩60,237 | ₩60,344 | +0.02% | 15.3만 |
|---|
| 2026.06.11 | ₩60,116 | ₩60,438 | ₩60,022 | ₩60,391 | +0.46% | 13.9만 |
|---|
| 2026.06.10 | ₩60,089 | ₩60,156 | ₩59,982 | ₩60,009 | -0.13% | 10.3만 |
|---|
| 2026.06.09 | ₩60,062 | ₩60,128 | ₩59,902 | ₩60,112 | +0.08% | 10.5만 |
|---|
| 2026.06.08 | ₩60,116 | ₩60,130 | ₩59,928 | ₩59,955 | -0.27% | 16.7만 |
|---|
| 2026.06.05 | ₩60,143 | ₩60,143 | ₩59,995 | ₩60,009 | -0.22% | 9.8만 |
|---|
| 2026.06.04 | ₩60,317 | ₩60,383 | ₩60,293 | ₩60,317 | 0.00% | 16.8만 |
|---|
| 2026.06.03 | ₩60,183 | ₩60,244 | ₩60,144 | ₩60,203 | +0.03% | 12.4만 |
|---|
| 2026.06.02 | ₩60,398 | ₩60,411 | ₩60,331 | ₩60,337 | -0.10% | 14.9만 |
|---|
| 2026.06.01 | ₩60,170 | ₩60,358 | ₩60,130 | ₩60,358 | +0.31% | 10.7만 |
|---|
| 2026.05.29 | ₩60,666 | ₩60,733 | ₩60,585 | ₩60,626 | -0.07% | 34.3만 |
|---|
| 2026.05.28 | ₩60,451 | ₩60,599 | ₩60,411 | ₩60,579 | +0.21% | 28.5만 |
|---|
| 2026.05.27 | ₩60,384 | ₩60,492 | ₩60,384 | ₩60,425 | +0.07% | 16.9만 |
|---|
| 2026.05.26 | ₩60,411 | ₩60,418 | ₩60,290 | ₩60,378 | -0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩60,237 | ₩60,237 | ₩60,056 | ₩60,163 | -0.12% | 11.7만 |
|---|
| 2026.05.21 | ₩59,848 | ₩60,089 | ₩59,821 | ₩60,062 | +0.36% | 7.6만 |
|---|
| 2026.05.20 | ₩59,660 | ₩60,029 | ₩59,653 | ₩59,989 | +0.55% | 14.8만 |
|---|
| 2026.05.19 | ₩59,620 | ₩59,738 | ₩59,540 | ₩59,620 | 0.00% | 22.4만 |
|---|
| 2026.05.18 | ₩59,982 | ₩60,042 | ₩59,788 | ₩59,835 | -0.25% | 16.6만 |
|---|
| 2026.05.15 | ₩59,969 | ₩59,995 | ₩59,888 | ₩59,915 | -0.09% | 15.6만 |
|---|
| 2026.05.14 | ₩60,398 | ₩60,425 | ₩60,237 | ₩60,237 | -0.27% | 23.1만 |
|---|
| 2026.05.13 | ₩60,277 | ₩60,311 | ₩60,163 | ₩60,311 | +0.06% | 15.8만 |
|---|
| 2026.05.12 | ₩60,264 | ₩60,290 | ₩60,223 | ₩60,237 | -0.04% | 11.6만 |
|---|
| 2026.05.11 | ₩60,478 | ₩60,518 | ₩60,394 | ₩60,438 | -0.07% | 11.3만 |
|---|
| 2026.05.08 | ₩60,532 | ₩60,579 | ₩60,505 | ₩60,535 | +0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩60,626 | ₩60,626 | ₩60,319 | ₩60,358 | -0.44% | 8.2만 |
|---|
| 2026.05.06 | ₩60,545 | ₩60,592 | ₩60,505 | ₩60,532 | -0.02% | 10.3만 |
|---|
| 2026.05.05 | ₩60,250 | ₩60,352 | ₩60,237 | ₩60,290 | +0.07% | 11.1만 |
|---|
| 2026.05.04 | ₩60,223 | ₩60,223 | ₩60,002 | ₩60,116 | -0.18% | 15.6만 |
|---|
| 2026.05.01 | ₩60,264 | ₩60,465 | ₩60,230 | ₩60,304 | +0.07% | 9.6만 |
|---|
| 2026.04.30 | ₩60,492 | ₩60,559 | ₩60,418 | ₩60,505 | +0.02% | 18.1만 |
|---|
| 2026.04.29 | ₩60,532 | ₩60,532 | ₩60,317 | ₩60,358 | -0.29% | 15.3만 |
|---|
| 2026.04.28 | ₩60,559 | ₩60,653 | ₩60,512 | ₩60,653 | +0.16% | 18.1만 |
|---|
| 2026.04.27 | ₩60,733 | ₩60,781 | ₩60,620 | ₩60,666 | -0.11% | 14.7만 |
|---|
| 2026.04.24 | ₩60,726 | ₩60,840 | ₩60,679 | ₩60,780 | +0.09% | 14만 |
|---|
| 2026.04.23 | ₩60,840 | ₩60,934 | ₩60,639 | ₩60,733 | -0.18% | 34.2만 |
|---|
| 2026.04.22 | ₩60,907 | ₩60,988 | ₩60,867 | ₩60,867 | -0.07% | 95.9만 |
|---|
| 2026.04.21 | ₩60,894 | ₩60,934 | ₩60,760 | ₩60,840 | -0.09% | 23.1만 |
|---|
| 2026.04.20 | ₩60,988 | ₩60,988 | ₩60,894 | ₩60,968 | -0.03% | 22.8만 |
|---|
| 2026.04.17 | ₩61,001 | ₩61,062 | ₩60,894 | ₩60,974 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩60,907 | ₩60,907 | ₩60,667 | ₩60,679 | -0.37% | 13.2만 |
|---|
| 2026.04.15 | ₩60,827 | ₩60,880 | ₩60,791 | ₩60,854 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩60,773 | ₩60,921 | ₩60,773 | ₩60,867 | +0.15% | 15만 |
|---|
| 2026.04.13 | ₩60,505 | ₩60,733 | ₩60,505 | ₩60,720 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩60,666 | ₩60,686 | ₩60,509 | ₩60,525 | -0.23% | 13.1만 |
|---|
| 2026.04.09 | ₩60,585 | ₩60,800 | ₩60,518 | ₩60,659 | +0.12% | 19.5만 |
|---|
| 2026.04.08 | ₩60,840 | ₩60,840 | ₩60,525 | ₩60,626 | -0.35% | 30.5만 |
|---|
| 2026.04.07 | ₩60,331 | ₩60,458 | ₩60,083 | ₩60,438 | +0.18% | 16.9만 |
|---|
| 2026.04.06 | ₩60,304 | ₩60,465 | ₩60,290 | ₩60,337 | +0.06% | 15.3만 |
|---|
| 2026.04.02 | ₩60,116 | ₩60,445 | ₩60,116 | ₩60,418 | +0.50% | 22.9만 |
|---|
| 2026.04.01 | ₩60,156 | ₩60,341 | ₩60,156 | ₩60,230 | +0.12% | 70.2만 |
|---|
| 2026.03.31 | ₩60,331 | ₩60,512 | ₩60,270 | ₩60,425 | +0.16% | 17.9만 |
|---|
| 2026.03.30 | ₩60,170 | ₩60,237 | ₩60,069 | ₩60,116 | -0.09% | 32.7만 |
|---|
| 2026.03.27 | ₩59,767 | ₩59,922 | ₩59,727 | ₩59,848 | +0.13% | 22.5만 |
|---|
| 2026.03.26 | ₩60,143 | ₩60,244 | ₩59,922 | ₩59,928 | -0.36% | 14.9만 |
|---|
| 2026.03.25 | ₩60,451 | ₩60,477 | ₩60,317 | ₩60,337 | -0.19% | 16.9만 |
|---|
| 2026.03.24 | ₩60,049 | ₩60,257 | ₩60,009 | ₩60,150 | +0.17% | 58.8만 |
|---|
| 2026.03.23 | ₩60,076 | ₩60,398 | ₩60,036 | ₩60,250 | +0.29% | 24.2만 |
|---|
| 2026.03.20 | ₩60,344 | ₩60,358 | ₩59,915 | ₩59,942 | -0.67% | 17.8만 |
|---|
| 2026.03.19 | ₩60,223 | ₩60,592 | ₩60,210 | ₩60,552 | +0.55% | 19.7만 |
|---|
| 2026.03.18 | ₩60,585 | ₩60,626 | ₩60,358 | ₩60,358 | -0.38% | 33만 |
|---|
| 2026.03.17 | ₩60,532 | ₩60,679 | ₩60,532 | ₩60,679 | +0.24% | 35.5만 |
|---|
| 2026.03.16 | ₩60,465 | ₩60,517 | ₩60,324 | ₩60,378 | -0.14% | 24.9만 |
|---|
| 2026.03.13 | ₩60,451 | ₩60,518 | ₩60,103 | ₩60,163 | -0.48% | 107.7만 |
|---|
| 2026.03.12 | ₩60,559 | ₩60,564 | ₩60,223 | ₩60,317 | -0.40% | 104.6만 |
|---|
| 2026.03.11 | ₩60,854 | ₩60,874 | ₩60,606 | ₩60,653 | -0.33% | 12.7만 |
|---|
| 2026.03.10 | ₩61,229 | ₩61,276 | ₩61,028 | ₩61,041 | -0.31% | 20.5만 |
|---|
| 2026.03.09 | ₩60,974 | ₩61,330 | ₩60,948 | ₩61,310 | +0.55% | 21.2만 |
|---|
| 2026.03.06 | ₩60,988 | ₩61,256 | ₩60,901 | ₩61,041 | +0.09% | 28.7만 |
|---|
| 2026.03.05 | ₩61,176 | ₩61,256 | ₩61,108 | ₩61,202 | +0.04% | 36.9만 |
|---|
| 2026.03.04 | ₩61,390 | ₩61,491 | ₩61,358 | ₩61,377 | -0.02% | 17.8만 |
|---|
| 2026.03.03 | ₩61,055 | ₩61,465 | ₩61,055 | ₩61,336 | +0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩61,390 | ₩61,437 | ₩61,310 | ₩61,417 | +0.04% | 14.4만 |
|---|
| 2026.02.27 | ₩61,819 | ₩61,947 | ₩61,819 | ₩61,846 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩61,779 | ₩61,853 | ₩61,766 | ₩61,833 | +0.09% | 23.2만 |
|---|
| 2026.02.25 | ₩61,806 | ₩61,873 | ₩61,792 | ₩61,792 | -0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩61,819 | ₩61,886 | ₩61,766 | ₩61,846 | +0.04% | 23.3만 |
|---|
| 2026.02.23 | ₩61,833 | ₩61,913 | ₩61,819 | ₩61,873 | +0.07% | 18.3만 |
|---|
| 2026.02.20 | ₩61,792 | ₩61,833 | ₩61,732 | ₩61,806 | +0.02% | 15.9만 |
|---|
| 2026.02.19 | ₩61,685 | ₩61,812 | ₩61,685 | ₩61,792 | +0.17% | 13.3만 |
|---|
| 2026.02.18 | ₩61,739 | ₩61,819 | ₩61,739 | ₩61,779 | +0.07% | 14.9만 |
|---|
| 2026.02.17 | ₩61,766 | ₩61,819 | ₩61,719 | ₩61,806 | +0.07% | 33.5만 |
|---|
| 2026.02.13 | ₩61,752 | ₩61,779 | ₩61,705 | ₩61,759 | +0.01% | 20.1만 |
|---|
| 2026.02.12 | ₩61,497 | ₩61,618 | ₩61,497 | ₩61,591 | +0.15% | 10.9만 |
|---|
| 2026.02.11 | ₩61,323 | ₩61,475 | ₩61,296 | ₩61,390 | +0.11% | 38.6만 |
|---|
| 2026.02.10 | ₩61,457 | ₩61,508 | ₩61,403 | ₩61,424 | -0.05% | 19만 |
|---|
| 2026.02.09 | ₩61,202 | ₩61,336 | ₩61,202 | ₩61,303 | +0.16% | 15.8만 |
|---|
| 2026.02.06 | ₩61,283 | ₩61,296 | ₩61,217 | ₩61,296 | +0.02% | 15.4만 |
|---|
| 2026.02.05 | ₩61,108 | ₩61,296 | ₩61,108 | ₩61,289 | +0.30% | 15.1만 |
|---|
| 2026.02.04 | ₩61,028 | ₩61,062 | ₩60,974 | ₩61,055 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩61,055 | ₩61,095 | ₩60,988 | ₩61,068 | +0.02% | 18만 |
|---|
| 2026.02.02 | ₩61,229 | ₩61,229 | ₩61,055 | ₩61,082 | -0.24% | 18.8만 |
|---|
| 2026.01.30 | ₩61,363 | ₩61,430 | ₩61,336 | ₩61,363 | 0.00% | 13.6만 |
|---|
| 2026.01.29 | ₩61,296 | ₩61,410 | ₩61,283 | ₩61,403 | +0.18% | 12.4만 |
|---|
| 2026.01.28 | ₩61,417 | ₩61,417 | ₩61,296 | ₩61,377 | -0.07% | 19.7만 |
|---|
| 2026.01.27 | ₩61,430 | ₩61,497 | ₩61,409 | ₩61,417 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩61,471 | ₩61,521 | ₩61,444 | ₩61,464 | -0.01% | 17.5만 |
|---|
| 2026.01.23 | ₩61,363 | ₩61,417 | ₩61,289 | ₩61,410 | +0.08% | 18.1만 |
|---|
| 2026.01.22 | ₩61,310 | ₩61,417 | ₩61,260 | ₩61,363 | +0.09% | 15.2만 |
|---|
| 2026.01.21 | ₩61,122 | ₩61,343 | ₩61,103 | ₩61,323 | +0.33% | 33.7만 |
|---|
| 2026.01.20 | ₩61,015 | ₩61,135 | ₩61,015 | ₩61,055 | +0.07% | 19.2만 |
|---|
| 2026.01.16 | ₩61,403 | ₩61,424 | ₩61,283 | ₩61,283 | -0.20% | 22.8만 |
|---|
| 2026.01.15 | ₩61,564 | ₩61,564 | ₩61,417 | ₩61,430 | -0.22% | 59.2만 |
|---|
| 2026.01.14 | ₩61,444 | ₩61,535 | ₩61,417 | ₩61,517 | +0.12% | 12.4만 |
|---|
| 2026.01.13 | ₩61,377 | ₩61,417 | ₩61,324 | ₩61,403 | +0.04% | 12.9만 |
|---|
| 2026.01.12 | ₩61,283 | ₩61,363 | ₩61,229 | ₩61,289 | +0.01% | 15.7만 |
|---|
| 2026.01.09 | ₩61,256 | ₩61,377 | ₩61,236 | ₩61,336 | +0.13% | 9.9만 |
|---|
| 2026.01.08 | ₩61,189 | ₩61,268 | ₩61,182 | ₩61,202 | +0.02% | 9.5만 |
|---|
| 2026.01.07 | ₩61,430 | ₩61,430 | ₩61,323 | ₩61,323 | -0.17% | 16.4만 |
|---|
| 2026.01.06 | ₩61,256 | ₩61,316 | ₩61,182 | ₩61,310 | +0.09% | 20.6만 |
|---|
| 2026.01.05 | ₩61,243 | ₩61,350 | ₩61,210 | ₩61,296 | +0.09% | 18.1만 |
|---|
| 2026.01.02 | ₩61,283 | ₩61,283 | ₩61,135 | ₩61,189 | -0.15% | 32.1만 |
|---|
| 2025.12.31 | ₩61,323 | ₩61,363 | ₩61,202 | ₩61,229 | -0.15% | 12.1만 |
|---|
| 2025.12.30 | ₩61,336 | ₩61,430 | ₩61,311 | ₩61,390 | +0.09% | 17.9만 |
|---|
| 2025.12.29 | ₩61,377 | ₩61,430 | ₩61,316 | ₩61,417 | +0.07% | 25.7만 |
|---|
| 2025.12.26 | ₩61,390 | ₩61,417 | ₩61,296 | ₩61,377 | -0.02% | 11.8만 |
|---|
| 2025.12.24 | ₩61,229 | ₩61,350 | ₩61,202 | ₩61,350 | +0.20% | 8.4만 |
|---|
| 2025.12.23 | ₩61,028 | ₩61,176 | ₩61,015 | ₩61,155 | +0.21% | 12.4만 |
|---|
| 2025.12.22 | ₩61,135 | ₩61,135 | ₩61,068 | ₩61,095 | -0.07% | 20만 |
|---|
| 2025.12.19 | ₩61,162 | ₩61,213 | ₩61,102 | ₩61,118 | -0.07% | 18.2만 |
|---|
| 2025.12.18 | ₩61,484 | ₩61,524 | ₩61,403 | ₩61,497 | +0.02% | 12만 |
|---|
| 2025.12.17 | ₩61,296 | ₩61,363 | ₩61,256 | ₩61,303 | +0.01% | 14.9만 |
|---|
| 2025.12.16 | ₩61,216 | ₩61,371 | ₩61,216 | ₩61,336 | +0.20% | 14.8만 |
|---|
| 2025.12.15 | ₩61,336 | ₩61,377 | ₩61,218 | ₩61,243 | -0.15% | 10만 |
|---|
| 2025.12.12 | ₩61,269 | ₩61,296 | ₩61,182 | ₩61,202 | -0.11% | 10.4만 |
|---|
| 2025.12.11 | ₩61,578 | ₩61,618 | ₩61,430 | ₩61,444 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩61,229 | ₩61,524 | ₩61,229 | ₩61,497 | +0.44% | 11.9만 |
|---|
| 2025.12.09 | ₩61,403 | ₩61,403 | ₩61,229 | ₩61,269 | -0.22% | 12.5만 |
|---|
| 2025.12.08 | ₩61,430 | ₩61,430 | ₩61,229 | ₩61,323 | -0.17% | 11.2만 |
|---|
| 2025.12.05 | ₩61,497 | ₩61,497 | ₩61,355 | ₩61,417 | -0.13% | 9.1만 |
|---|
| 2025.12.04 | ₩61,564 | ₩61,564 | ₩61,430 | ₩61,457 | -0.17% | 12.9만 |
|---|
| 2025.12.03 | ₩61,484 | ₩61,591 | ₩61,457 | ₩61,564 | +0.13% | 10.9만 |
|---|
| 2025.12.02 | ₩61,390 | ₩61,471 | ₩61,363 | ₩61,424 | +0.05% | 12.6만 |
|---|
| 2025.12.01 | ₩61,336 | ₩61,417 | ₩61,323 | ₩61,390 | +0.09% | 10.7만 |
|---|
| 2025.11.28 | ₩61,913 | ₩61,940 | ₩61,806 | ₩61,886 | -0.04% | 17.6만 |
|---|
| 2025.11.26 | ₩61,766 | ₩61,953 | ₩61,712 | ₩61,953 | +0.30% | 11.1만 |
|---|
| 2025.11.25 | ₩61,645 | ₩61,859 | ₩61,645 | ₩61,792 | +0.24% | 25.8만 |
|---|
| 2025.11.24 | ₩61,538 | ₩61,638 | ₩61,524 | ₩61,631 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩61,444 | ₩61,457 | ₩61,327 | ₩61,457 | +0.02% | 11.9만 |
|---|
| 2025.11.20 | ₩61,323 | ₩61,377 | ₩61,236 | ₩61,289 | -0.05% | 14.3만 |
|---|
| 2025.11.19 | ₩61,296 | ₩61,323 | ₩61,178 | ₩61,216 | -0.13% | 8.6만 |
|---|
| 2025.11.18 | ₩61,269 | ₩61,323 | ₩61,162 | ₩61,216 | -0.09% | 13.2만 |
|---|
| 2025.11.17 | ₩61,176 | ₩61,295 | ₩61,176 | ₩61,176 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩61,323 | ₩61,336 | ₩61,176 | ₩61,182 | -0.23% | 10.7만 |
|---|
| 2025.11.13 | ₩61,336 | ₩61,410 | ₩61,276 | ₩61,283 | -0.09% | 22만 |
|---|
| 2025.11.12 | ₩61,497 | ₩61,524 | ₩61,450 | ₩61,484 | -0.02% | 18.9만 |
|---|
| 2025.11.11 | ₩61,484 | ₩61,598 | ₩61,450 | ₩61,551 | +0.11% | 12.9만 |
|---|
| 2025.11.10 | ₩61,338 | ₩61,403 | ₩61,336 | ₩61,357 | +0.03% | 13.5만 |
|---|
| 2025.11.07 | ₩61,296 | ₩61,390 | ₩61,283 | ₩61,323 | +0.04% | 9.3만 |
|---|
| 2025.11.06 | ₩61,350 | ₩61,403 | ₩61,323 | ₩61,397 | +0.08% | 14.3만 |
|---|
| 2025.11.05 | ₩61,296 | ₩61,350 | ₩61,149 | ₩61,169 | -0.21% | 11.8만 |
|---|
| 2025.11.04 | ₩61,202 | ₩61,417 | ₩61,202 | ₩61,303 | +0.16% | 11.8만 |
|---|
| 2025.11.03 | ₩61,283 | ₩61,289 | ₩61,202 | ₩61,229 | -0.09% | 19.9만 |
|---|
| 2025.10.31 | ₩61,806 | ₩61,833 | ₩61,606 | ₩61,638 | -0.27% | 9.6만 |
|---|
| 2025.10.30 | ₩61,712 | ₩61,896 | ₩61,712 | ₩61,786 | +0.12% | 11.7만 |
|---|
| 2025.10.29 | ₩62,235 | ₩62,262 | ₩61,960 | ₩61,967 | -0.43% | 26.6만 |
|---|
| 2025.10.28 | ₩62,262 | ₩62,302 | ₩62,195 | ₩62,275 | +0.02% | 36.5만 |
|---|
| 2025.10.27 | ₩62,235 | ₩62,295 | ₩62,141 | ₩62,275 | +0.06% | 10.7만 |
|---|
| 2025.10.24 | ₩62,235 | ₩62,235 | ₩62,128 | ₩62,215 | -0.03% | 8.1만 |
|---|
| 2025.10.23 | ₩62,087 | ₩62,176 | ₩62,074 | ₩62,101 | +0.02% | 8.6만 |
|---|
| 2025.10.22 | ₩62,074 | ₩62,181 | ₩62,061 | ₩62,168 | +0.15% | 12.1만 |
|---|
| 2025.10.21 | ₩62,221 | ₩62,248 | ₩62,121 | ₩62,128 | -0.15% | 11만 |
|---|
| 2025.10.20 | ₩62,087 | ₩62,141 | ₩62,062 | ₩62,128 | +0.06% | 27.6만 |
|---|
| 2025.10.17 | ₩61,994 | ₩62,032 | ₩61,943 | ₩62,007 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩61,913 | ₩62,087 | ₩61,886 | ₩62,081 | +0.27% | 17.5만 |
|---|
| 2025.10.15 | ₩61,994 | ₩62,074 | ₩61,846 | ₩61,926 | -0.11% | 9.4만 |
|---|
| 2025.10.14 | ₩61,685 | ₩61,906 | ₩61,645 | ₩61,893 | +0.34% | 21.7만 |
|---|
| 2025.10.13 | ₩61,631 | ₩61,804 | ₩61,605 | ₩61,792 | +0.26% | 9만 |
|---|
| 2025.10.10 | ₩61,658 | ₩61,678 | ₩61,570 | ₩61,591 | -0.11% | 29.6만 |
|---|