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 | ₩57,438 | ₩57,505 | ₩57,398 | ₩57,465 | +0.05% | 13.6만 |
| 2026.10.08 | ₩57,264 | ₩57,505 | ₩57,264 | ₩57,492 | +0.40% | 41.3만 |
| 2026.10.07 | ₩57,009 | ₩57,384 | ₩57,009 | ₩57,344 | +0.59% | 15.7만 |
| 2026.10.06 | ₩57,237 | ₩57,398 | ₩57,237 | ₩57,331 | +0.16% | 66.6만 |
| 2026.10.05 | ₩57,103 | ₩57,197 | ₩57,016 | ₩57,170 | +0.12% | 17.4만 |
| 2026.10.02 | ₩57,411 | ₩57,462 | ₩57,116 | ₩57,170 | -0.42% | 17.9만 |
| 2026.10.01 | ₩56,982 | ₩57,317 | ₩56,861 | ₩57,250 | +0.47% | 29.9만 |
| 2026.09.30 | ₩57,532 | ₩57,532 | ₩57,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,384 |
| -0.26% |
| 11.1만 |
| 2026.09.29 | ₩57,518 | ₩57,559 | ₩57,305 | ₩57,438 | -0.14% | 19.1만 |
|---|
| 2026.09.28 | ₩57,518 | ₩57,586 | ₩57,378 | ₩57,478 | -0.07% | 14.2만 |
|---|
| 2026.09.25 | ₩57,787 | ₩57,840 | ₩57,626 | ₩57,814 | +0.05% | 13.5만 |
|---|
| 2026.09.24 | ₩58,082 | ₩58,135 | ₩57,746 | ₩57,746 | -0.58% | 13.5만 |
|---|
| 2026.09.23 | ₩58,565 | ₩58,565 | ₩58,007 | ₩58,122 | -0.76% | 15.6만 |
|---|
| 2026.09.22 | ₩58,645 | ₩58,683 | ₩58,544 | ₩58,658 | +0.02% | 9.8만 |
|---|
| 2026.09.21 | ₩58,632 | ₩58,632 | ₩58,558 | ₩58,605 | -0.05% | 11.1만 |
|---|
| 2026.09.18 | ₩58,511 | ₩58,511 | ₩58,397 | ₩58,444 | -0.11% | 14.7만 |
|---|
| 2026.09.17 | ₩58,611 | ₩58,652 | ₩58,550 | ₩58,632 | +0.03% | 16.3만 |
|---|
| 2026.09.16 | ₩58,417 | ₩58,605 | ₩58,310 | ₩58,350 | -0.11% | 11.7만 |
|---|
| 2026.09.15 | ₩58,256 | ₩58,323 | ₩58,229 | ₩58,296 | +0.07% | 10.8만 |
|---|
| 2026.09.14 | ₩58,283 | ₩58,451 | ₩58,209 | ₩58,283 | 0.00% | 15.5만 |
|---|
| 2026.09.11 | ₩58,524 | ₩58,538 | ₩58,323 | ₩58,341 | -0.31% | 17.5만 |
|---|
| 2026.09.10 | ₩58,524 | ₩58,558 | ₩58,341 | ₩58,350 | -0.30% | 14.8만 |
|---|
| 2026.09.09 | ₩58,833 | ₩58,900 | ₩58,719 | ₩58,779 | -0.09% | 13.6만 |
|---|
| 2026.09.08 | ₩58,927 | ₩58,940 | ₩58,833 | ₩58,886 | -0.07% | 15.2만 |
|---|
| 2026.09.04 | ₩58,967 | ₩58,994 | ₩58,900 | ₩58,906 | -0.10% | 32.4만 |
|---|
| 2026.09.03 | ₩59,020 | ₩59,033 | ₩58,920 | ₩58,940 | -0.14% | 57.8만 |
|---|
| 2026.09.02 | ₩58,846 | ₩58,873 | ₩58,793 | ₩58,846 | 0.00% | 16.5만 |
|---|
| 2026.09.01 | ₩58,913 | ₩59,007 | ₩58,784 | ₩58,799 | -0.19% | 14.6만 |
|---|
| 2026.08.31 | ₩59,316 | ₩59,316 | ₩59,236 | ₩59,316 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩59,570 | ₩59,620 | ₩59,342 | ₩59,356 | -0.36% | 10.1만 |
|---|
| 2026.08.27 | ₩59,557 | ₩59,597 | ₩59,510 | ₩59,544 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩59,517 | ₩59,557 | ₩59,490 | ₩59,550 | +0.06% | 10.7만 |
|---|
| 2026.08.25 | ₩59,490 | ₩59,611 | ₩59,463 | ₩59,611 | +0.20% | 15.1만 |
|---|
| 2026.08.24 | ₩59,289 | ₩59,369 | ₩59,282 | ₩59,309 | +0.03% | 17만 |
|---|
| 2026.08.21 | ₩59,195 | ₩59,248 | ₩59,161 | ₩59,195 | 0.00% | 13.3만 |
|---|
| 2026.08.20 | ₩59,208 | ₩59,329 | ₩59,208 | ₩59,242 | +0.06% | 37.3만 |
|---|
| 2026.08.19 | ₩59,463 | ₩59,501 | ₩59,329 | ₩59,463 | 0.00% | 195.7만 |
|---|
| 2026.08.18 | ₩59,047 | ₩59,222 | ₩59,027 | ₩59,195 | +0.25% | 23만 |
|---|
| 2026.08.17 | ₩59,275 | ₩59,289 | ₩59,130 | ₩59,155 | -0.20% | 14.9만 |
|---|
| 2026.08.14 | ₩59,450 | ₩59,450 | ₩59,282 | ₩59,336 | -0.19% | 17.6만 |
|---|
| 2026.08.13 | ₩59,517 | ₩59,623 | ₩59,463 | ₩59,476 | -0.07% | 13만 |
|---|
| 2026.08.12 | ₩59,409 | ₩59,409 | ₩59,289 | ₩59,289 | -0.20% | 10.2만 |
|---|
| 2026.08.11 | ₩59,342 | ₩59,356 | ₩59,224 | ₩59,235 | -0.18% | 14만 |
|---|
| 2026.08.10 | ₩59,356 | ₩59,369 | ₩59,222 | ₩59,235 | -0.20% | 37.1만 |
|---|
| 2026.08.07 | ₩59,557 | ₩59,570 | ₩59,436 | ₩59,490 | -0.11% | 12.5만 |
|---|
| 2026.08.06 | ₩59,436 | ₩59,463 | ₩59,348 | ₩59,409 | -0.05% | 24.9만 |
|---|
| 2026.08.05 | ₩59,557 | ₩59,624 | ₩59,510 | ₩59,570 | +0.02% | 23.1만 |
|---|
| 2026.08.04 | ₩59,463 | ₩59,570 | ₩59,450 | ₩59,570 | +0.18% | 82.1만 |
|---|
| 2026.08.03 | ₩59,262 | ₩59,342 | ₩59,228 | ₩59,289 | +0.05% | 113.3만 |
|---|
| 2026.07.31 | ₩59,409 | ₩59,409 | ₩59,289 | ₩59,396 | -0.02% | 32만 |
|---|
| 2026.07.30 | ₩59,450 | ₩59,530 | ₩59,423 | ₩59,476 | +0.05% | 17.7만 |
|---|
| 2026.07.29 | ₩59,584 | ₩59,617 | ₩59,376 | ₩59,383 | -0.34% | 29.1만 |
|---|
| 2026.07.28 | ₩59,517 | ₩59,663 | ₩59,503 | ₩59,597 | +0.14% | 22.5만 |
|---|
| 2026.07.27 | ₩59,490 | ₩59,513 | ₩59,436 | ₩59,463 | -0.05% | 41만 |
|---|
| 2026.07.24 | ₩59,356 | ₩59,463 | ₩59,342 | ₩59,356 | 0.00% | 33.5만 |
|---|
| 2026.07.23 | ₩59,289 | ₩59,356 | ₩59,254 | ₩59,329 | +0.07% | 24.7만 |
|---|
| 2026.07.22 | ₩59,557 | ₩59,584 | ₩59,490 | ₩59,517 | -0.07% | 54.2만 |
|---|
| 2026.07.21 | ₩59,691 | ₩59,691 | ₩59,588 | ₩59,637 | -0.09% | 16.8만 |
|---|
| 2026.07.20 | ₩59,906 | ₩59,906 | ₩59,715 | ₩59,738 | -0.28% | 19.2만 |
|---|
| 2026.07.17 | ₩59,919 | ₩59,999 | ₩59,892 | ₩59,906 | -0.02% | 15.7만 |
|---|
| 2026.07.16 | ₩59,812 | ₩59,899 | ₩59,758 | ₩59,879 | +0.11% | 23.6만 |
|---|
| 2026.07.15 | ₩59,771 | ₩59,942 | ₩59,771 | ₩59,892 | +0.20% | 15.3만 |
|---|
| 2026.07.14 | ₩59,691 | ₩59,805 | ₩59,651 | ₩59,731 | +0.07% | 41.2만 |
|---|
| 2026.07.13 | ₩59,758 | ₩59,798 | ₩59,584 | ₩59,597 | -0.27% | 20.9만 |
|---|
| 2026.07.10 | ₩59,959 | ₩59,959 | ₩59,798 | ₩59,825 | -0.22% | 36.9만 |
|---|
| 2026.07.09 | ₩59,879 | ₩60,040 | ₩59,872 | ₩59,932 | +0.09% | 84.8만 |
|---|
| 2026.07.08 | ₩59,892 | ₩59,912 | ₩59,751 | ₩59,872 | -0.03% | 76.6만 |
|---|
| 2026.07.07 | ₩60,147 | ₩60,160 | ₩59,953 | ₩59,986 | -0.27% | 35.9만 |
|---|
| 2026.07.06 | ₩60,268 | ₩60,295 | ₩60,201 | ₩60,295 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩60,227 | ₩60,301 | ₩60,194 | ₩60,295 | +0.11% | 15.8만 |
|---|
| 2026.07.01 | ₩60,147 | ₩60,241 | ₩60,107 | ₩60,174 | +0.04% | 158.2만 |
|---|
| 2026.06.30 | ₩60,670 | ₩60,683 | ₩60,496 | ₩60,496 | -0.29% | 334만 |
|---|
| 2026.06.29 | ₩60,710 | ₩60,737 | ₩60,657 | ₩60,724 | +0.02% | 19.7만 |
|---|
| 2026.06.26 | ₩60,509 | ₩60,697 | ₩60,509 | ₩60,670 | +0.27% | 40.3만 |
|---|
| 2026.06.25 | ₩60,603 | ₩60,678 | ₩60,564 | ₩60,596 | -0.01% | 8.3만 |
|---|
| 2026.06.24 | ₩60,509 | ₩60,616 | ₩60,509 | ₩60,549 | +0.07% | 11.1만 |
|---|
| 2026.06.23 | ₩60,268 | ₩60,455 | ₩60,268 | ₩60,335 | +0.11% | 30.9만 |
|---|
| 2026.06.22 | ₩60,241 | ₩60,268 | ₩60,187 | ₩60,268 | +0.04% | 14.7만 |
|---|
| 2026.06.18 | ₩60,469 | ₩60,549 | ₩60,348 | ₩60,368 | -0.17% | 9.5만 |
|---|
| 2026.06.17 | ₩60,429 | ₩60,508 | ₩60,201 | ₩60,227 | -0.33% | 20.2만 |
|---|
| 2026.06.16 | ₩60,415 | ₩60,516 | ₩60,402 | ₩60,442 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩60,482 | ₩60,522 | ₩60,362 | ₩60,375 | -0.18% | 12.3만 |
|---|
| 2026.06.12 | ₩60,335 | ₩60,395 | ₩60,241 | ₩60,348 | +0.02% | 15.3만 |
|---|
| 2026.06.11 | ₩60,120 | ₩60,442 | ₩60,026 | ₩60,395 | +0.46% | 13.9만 |
|---|
| 2026.06.10 | ₩60,093 | ₩60,160 | ₩59,986 | ₩60,013 | -0.13% | 10.3만 |
|---|
| 2026.06.09 | ₩60,067 | ₩60,132 | ₩59,906 | ₩60,116 | +0.08% | 10.5만 |
|---|
| 2026.06.08 | ₩60,120 | ₩60,134 | ₩59,932 | ₩59,959 | -0.27% | 16.7만 |
|---|
| 2026.06.05 | ₩60,147 | ₩60,147 | ₩59,999 | ₩60,013 | -0.22% | 9.8만 |
|---|
| 2026.06.04 | ₩60,321 | ₩60,387 | ₩60,297 | ₩60,321 | 0.00% | 16.8만 |
|---|
| 2026.06.03 | ₩60,187 | ₩60,248 | ₩60,148 | ₩60,207 | +0.03% | 12.4만 |
|---|
| 2026.06.02 | ₩60,402 | ₩60,415 | ₩60,335 | ₩60,341 | -0.10% | 14.9만 |
|---|
| 2026.06.01 | ₩60,174 | ₩60,362 | ₩60,134 | ₩60,362 | +0.31% | 10.7만 |
|---|
| 2026.05.29 | ₩60,670 | ₩60,737 | ₩60,590 | ₩60,630 | -0.07% | 34.3만 |
|---|
| 2026.05.28 | ₩60,455 | ₩60,603 | ₩60,415 | ₩60,583 | +0.21% | 28.5만 |
|---|
| 2026.05.27 | ₩60,388 | ₩60,496 | ₩60,388 | ₩60,429 | +0.07% | 16.9만 |
|---|
| 2026.05.26 | ₩60,415 | ₩60,422 | ₩60,295 | ₩60,382 | -0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩60,241 | ₩60,241 | ₩60,060 | ₩60,167 | -0.12% | 11.7만 |
|---|
| 2026.05.21 | ₩59,852 | ₩60,093 | ₩59,825 | ₩60,067 | +0.36% | 7.6만 |
|---|
| 2026.05.20 | ₩59,664 | ₩60,033 | ₩59,657 | ₩59,993 | +0.55% | 14.8만 |
|---|
| 2026.05.19 | ₩59,624 | ₩59,742 | ₩59,544 | ₩59,624 | 0.00% | 22.4만 |
|---|
| 2026.05.18 | ₩59,986 | ₩60,046 | ₩59,792 | ₩59,839 | -0.25% | 16.6만 |
|---|
| 2026.05.15 | ₩59,973 | ₩59,999 | ₩59,892 | ₩59,919 | -0.09% | 15.6만 |
|---|
| 2026.05.14 | ₩60,402 | ₩60,429 | ₩60,241 | ₩60,241 | -0.27% | 23.1만 |
|---|
| 2026.05.13 | ₩60,281 | ₩60,315 | ₩60,167 | ₩60,315 | +0.06% | 15.8만 |
|---|
| 2026.05.12 | ₩60,268 | ₩60,295 | ₩60,227 | ₩60,241 | -0.04% | 11.6만 |
|---|
| 2026.05.11 | ₩60,482 | ₩60,522 | ₩60,398 | ₩60,442 | -0.07% | 11.3만 |
|---|
| 2026.05.08 | ₩60,536 | ₩60,583 | ₩60,509 | ₩60,539 | +0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩60,630 | ₩60,630 | ₩60,323 | ₩60,362 | -0.44% | 8.2만 |
|---|
| 2026.05.06 | ₩60,549 | ₩60,596 | ₩60,509 | ₩60,536 | -0.02% | 10.3만 |
|---|
| 2026.05.05 | ₩60,254 | ₩60,356 | ₩60,241 | ₩60,295 | +0.07% | 11.1만 |
|---|
| 2026.05.04 | ₩60,227 | ₩60,227 | ₩60,006 | ₩60,120 | -0.18% | 15.6만 |
|---|
| 2026.05.01 | ₩60,268 | ₩60,469 | ₩60,234 | ₩60,308 | +0.07% | 9.6만 |
|---|
| 2026.04.30 | ₩60,496 | ₩60,563 | ₩60,422 | ₩60,509 | +0.02% | 18.1만 |
|---|
| 2026.04.29 | ₩60,536 | ₩60,536 | ₩60,321 | ₩60,362 | -0.29% | 15.3만 |
|---|
| 2026.04.28 | ₩60,563 | ₩60,657 | ₩60,516 | ₩60,657 | +0.16% | 18.1만 |
|---|
| 2026.04.27 | ₩60,737 | ₩60,785 | ₩60,624 | ₩60,670 | -0.11% | 14.7만 |
|---|
| 2026.04.24 | ₩60,730 | ₩60,844 | ₩60,683 | ₩60,784 | +0.09% | 14만 |
|---|
| 2026.04.23 | ₩60,844 | ₩60,938 | ₩60,643 | ₩60,737 | -0.18% | 34.2만 |
|---|
| 2026.04.22 | ₩60,911 | ₩60,992 | ₩60,871 | ₩60,871 | -0.07% | 95.9만 |
|---|
| 2026.04.21 | ₩60,898 | ₩60,938 | ₩60,764 | ₩60,844 | -0.09% | 23.1만 |
|---|
| 2026.04.20 | ₩60,992 | ₩60,992 | ₩60,898 | ₩60,972 | -0.03% | 22.8만 |
|---|
| 2026.04.17 | ₩61,005 | ₩61,066 | ₩60,898 | ₩60,978 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩60,911 | ₩60,911 | ₩60,671 | ₩60,683 | -0.37% | 13.2만 |
|---|
| 2026.04.15 | ₩60,831 | ₩60,885 | ₩60,795 | ₩60,858 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩60,777 | ₩60,925 | ₩60,777 | ₩60,871 | +0.15% | 15만 |
|---|
| 2026.04.13 | ₩60,509 | ₩60,737 | ₩60,509 | ₩60,724 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩60,670 | ₩60,690 | ₩60,513 | ₩60,529 | -0.23% | 13.1만 |
|---|
| 2026.04.09 | ₩60,590 | ₩60,804 | ₩60,522 | ₩60,663 | +0.12% | 19.5만 |
|---|
| 2026.04.08 | ₩60,844 | ₩60,844 | ₩60,529 | ₩60,630 | -0.35% | 30.5만 |
|---|
| 2026.04.07 | ₩60,335 | ₩60,462 | ₩60,087 | ₩60,442 | +0.18% | 16.9만 |
|---|
| 2026.04.06 | ₩60,308 | ₩60,469 | ₩60,295 | ₩60,341 | +0.06% | 15.3만 |
|---|
| 2026.04.02 | ₩60,120 | ₩60,449 | ₩60,120 | ₩60,422 | +0.50% | 22.9만 |
|---|
| 2026.04.01 | ₩60,160 | ₩60,345 | ₩60,160 | ₩60,234 | +0.12% | 70.2만 |
|---|
| 2026.03.31 | ₩60,335 | ₩60,516 | ₩60,274 | ₩60,429 | +0.16% | 17.9만 |
|---|
| 2026.03.30 | ₩60,174 | ₩60,241 | ₩60,073 | ₩60,120 | -0.09% | 32.7만 |
|---|
| 2026.03.27 | ₩59,771 | ₩59,926 | ₩59,731 | ₩59,852 | +0.13% | 22.5만 |
|---|
| 2026.03.26 | ₩60,147 | ₩60,248 | ₩59,926 | ₩59,932 | -0.36% | 14.9만 |
|---|
| 2026.03.25 | ₩60,455 | ₩60,481 | ₩60,321 | ₩60,341 | -0.19% | 16.9만 |
|---|
| 2026.03.24 | ₩60,053 | ₩60,261 | ₩60,013 | ₩60,154 | +0.17% | 58.8만 |
|---|
| 2026.03.23 | ₩60,080 | ₩60,402 | ₩60,040 | ₩60,254 | +0.29% | 24.2만 |
|---|
| 2026.03.20 | ₩60,348 | ₩60,362 | ₩59,919 | ₩59,946 | -0.67% | 17.8만 |
|---|
| 2026.03.19 | ₩60,227 | ₩60,596 | ₩60,214 | ₩60,556 | +0.55% | 19.7만 |
|---|
| 2026.03.18 | ₩60,590 | ₩60,630 | ₩60,362 | ₩60,362 | -0.38% | 33만 |
|---|
| 2026.03.17 | ₩60,536 | ₩60,683 | ₩60,536 | ₩60,683 | +0.24% | 35.5만 |
|---|
| 2026.03.16 | ₩60,469 | ₩60,521 | ₩60,328 | ₩60,382 | -0.14% | 24.9만 |
|---|
| 2026.03.13 | ₩60,455 | ₩60,522 | ₩60,107 | ₩60,167 | -0.48% | 107.7만 |
|---|
| 2026.03.12 | ₩60,563 | ₩60,568 | ₩60,227 | ₩60,321 | -0.40% | 104.6만 |
|---|
| 2026.03.11 | ₩60,858 | ₩60,878 | ₩60,610 | ₩60,657 | -0.33% | 12.7만 |
|---|
| 2026.03.10 | ₩61,233 | ₩61,280 | ₩61,032 | ₩61,046 | -0.31% | 20.5만 |
|---|
| 2026.03.09 | ₩60,978 | ₩61,334 | ₩60,952 | ₩61,314 | +0.55% | 21.2만 |
|---|
| 2026.03.06 | ₩60,992 | ₩61,260 | ₩60,905 | ₩61,046 | +0.09% | 28.7만 |
|---|
| 2026.03.05 | ₩61,180 | ₩61,260 | ₩61,113 | ₩61,206 | +0.04% | 36.9만 |
|---|
| 2026.03.04 | ₩61,394 | ₩61,495 | ₩61,362 | ₩61,381 | -0.02% | 17.8만 |
|---|
| 2026.03.03 | ₩61,059 | ₩61,469 | ₩61,059 | ₩61,341 | +0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩61,394 | ₩61,441 | ₩61,314 | ₩61,421 | +0.04% | 14.4만 |
|---|
| 2026.02.27 | ₩61,823 | ₩61,951 | ₩61,823 | ₩61,850 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩61,783 | ₩61,857 | ₩61,770 | ₩61,837 | +0.09% | 23.2만 |
|---|
| 2026.02.25 | ₩61,810 | ₩61,877 | ₩61,797 | ₩61,797 | -0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩61,823 | ₩61,890 | ₩61,770 | ₩61,850 | +0.04% | 23.3만 |
|---|
| 2026.02.23 | ₩61,837 | ₩61,917 | ₩61,823 | ₩61,877 | +0.07% | 18.3만 |
|---|
| 2026.02.20 | ₩61,797 | ₩61,837 | ₩61,736 | ₩61,810 | +0.02% | 15.9만 |
|---|
| 2026.02.19 | ₩61,689 | ₩61,817 | ₩61,689 | ₩61,797 | +0.17% | 13.3만 |
|---|
| 2026.02.18 | ₩61,743 | ₩61,823 | ₩61,743 | ₩61,783 | +0.07% | 14.9만 |
|---|
| 2026.02.17 | ₩61,770 | ₩61,823 | ₩61,723 | ₩61,810 | +0.07% | 33.5만 |
|---|
| 2026.02.13 | ₩61,756 | ₩61,783 | ₩61,709 | ₩61,763 | +0.01% | 20.1만 |
|---|
| 2026.02.12 | ₩61,501 | ₩61,622 | ₩61,501 | ₩61,595 | +0.15% | 10.9만 |
|---|
| 2026.02.11 | ₩61,327 | ₩61,479 | ₩61,300 | ₩61,394 | +0.11% | 38.6만 |
|---|
| 2026.02.10 | ₩61,461 | ₩61,512 | ₩61,408 | ₩61,428 | -0.05% | 19만 |
|---|
| 2026.02.09 | ₩61,206 | ₩61,341 | ₩61,206 | ₩61,307 | +0.16% | 15.8만 |
|---|
| 2026.02.06 | ₩61,287 | ₩61,300 | ₩61,221 | ₩61,300 | +0.02% | 15.4만 |
|---|
| 2026.02.05 | ₩61,113 | ₩61,300 | ₩61,113 | ₩61,294 | +0.30% | 15.1만 |
|---|
| 2026.02.04 | ₩61,032 | ₩61,066 | ₩60,978 | ₩61,059 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩61,059 | ₩61,099 | ₩60,992 | ₩61,072 | +0.02% | 18만 |
|---|
| 2026.02.02 | ₩61,233 | ₩61,233 | ₩61,059 | ₩61,086 | -0.24% | 18.8만 |
|---|
| 2026.01.30 | ₩61,367 | ₩61,434 | ₩61,341 | ₩61,367 | 0.00% | 13.6만 |
|---|
| 2026.01.29 | ₩61,300 | ₩61,414 | ₩61,287 | ₩61,408 | +0.18% | 12.4만 |
|---|
| 2026.01.28 | ₩61,421 | ₩61,421 | ₩61,300 | ₩61,381 | -0.07% | 19.7만 |
|---|
| 2026.01.27 | ₩61,434 | ₩61,501 | ₩61,413 | ₩61,421 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩61,475 | ₩61,526 | ₩61,448 | ₩61,468 | -0.01% | 17.5만 |
|---|
| 2026.01.23 | ₩61,367 | ₩61,421 | ₩61,294 | ₩61,414 | +0.08% | 18.1만 |
|---|
| 2026.01.22 | ₩61,314 | ₩61,421 | ₩61,264 | ₩61,367 | +0.09% | 15.2만 |
|---|
| 2026.01.21 | ₩61,126 | ₩61,347 | ₩61,107 | ₩61,327 | +0.33% | 33.7만 |
|---|
| 2026.01.20 | ₩61,019 | ₩61,139 | ₩61,019 | ₩61,059 | +0.07% | 19.2만 |
|---|
| 2026.01.16 | ₩61,408 | ₩61,428 | ₩61,287 | ₩61,287 | -0.20% | 22.8만 |
|---|
| 2026.01.15 | ₩61,569 | ₩61,569 | ₩61,421 | ₩61,434 | -0.22% | 59.2만 |
|---|
| 2026.01.14 | ₩61,448 | ₩61,539 | ₩61,421 | ₩61,522 | +0.12% | 12.4만 |
|---|
| 2026.01.13 | ₩61,381 | ₩61,421 | ₩61,328 | ₩61,408 | +0.04% | 12.9만 |
|---|
| 2026.01.12 | ₩61,287 | ₩61,367 | ₩61,233 | ₩61,294 | +0.01% | 15.7만 |
|---|
| 2026.01.09 | ₩61,260 | ₩61,381 | ₩61,240 | ₩61,341 | +0.13% | 9.9만 |
|---|
| 2026.01.08 | ₩61,193 | ₩61,272 | ₩61,186 | ₩61,206 | +0.02% | 9.5만 |
|---|
| 2026.01.07 | ₩61,434 | ₩61,434 | ₩61,327 | ₩61,327 | -0.17% | 16.4만 |
|---|
| 2026.01.06 | ₩61,260 | ₩61,320 | ₩61,186 | ₩61,314 | +0.09% | 20.6만 |
|---|
| 2026.01.05 | ₩61,247 | ₩61,354 | ₩61,214 | ₩61,300 | +0.09% | 18.1만 |
|---|
| 2026.01.02 | ₩61,287 | ₩61,287 | ₩61,139 | ₩61,193 | -0.15% | 32.1만 |
|---|
| 2025.12.31 | ₩61,327 | ₩61,367 | ₩61,206 | ₩61,233 | -0.15% | 12.1만 |
|---|
| 2025.12.30 | ₩61,341 | ₩61,434 | ₩61,315 | ₩61,394 | +0.09% | 17.9만 |
|---|
| 2025.12.29 | ₩61,381 | ₩61,434 | ₩61,320 | ₩61,421 | +0.07% | 25.7만 |
|---|
| 2025.12.26 | ₩61,394 | ₩61,421 | ₩61,300 | ₩61,381 | -0.02% | 11.8만 |
|---|
| 2025.12.24 | ₩61,233 | ₩61,354 | ₩61,206 | ₩61,354 | +0.20% | 8.4만 |
|---|
| 2025.12.23 | ₩61,032 | ₩61,180 | ₩61,019 | ₩61,159 | +0.21% | 12.4만 |
|---|
| 2025.12.22 | ₩61,139 | ₩61,139 | ₩61,072 | ₩61,099 | -0.07% | 20만 |
|---|
| 2025.12.19 | ₩61,166 | ₩61,217 | ₩61,106 | ₩61,122 | -0.07% | 18.2만 |
|---|
| 2025.12.18 | ₩61,488 | ₩61,528 | ₩61,408 | ₩61,501 | +0.02% | 12만 |
|---|
| 2025.12.17 | ₩61,300 | ₩61,367 | ₩61,260 | ₩61,307 | +0.01% | 14.9만 |
|---|
| 2025.12.16 | ₩61,220 | ₩61,375 | ₩61,220 | ₩61,341 | +0.20% | 14.8만 |
|---|
| 2025.12.15 | ₩61,341 | ₩61,381 | ₩61,223 | ₩61,247 | -0.15% | 10만 |
|---|
| 2025.12.12 | ₩61,273 | ₩61,300 | ₩61,186 | ₩61,206 | -0.11% | 10.4만 |
|---|
| 2025.12.11 | ₩61,582 | ₩61,622 | ₩61,434 | ₩61,448 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩61,233 | ₩61,528 | ₩61,233 | ₩61,501 | +0.44% | 11.9만 |
|---|
| 2025.12.09 | ₩61,408 | ₩61,408 | ₩61,233 | ₩61,273 | -0.22% | 12.5만 |
|---|
| 2025.12.08 | ₩61,434 | ₩61,434 | ₩61,233 | ₩61,327 | -0.17% | 11.2만 |
|---|
| 2025.12.05 | ₩61,501 | ₩61,501 | ₩61,359 | ₩61,421 | -0.13% | 9.1만 |
|---|
| 2025.12.04 | ₩61,569 | ₩61,569 | ₩61,434 | ₩61,461 | -0.17% | 12.9만 |
|---|
| 2025.12.03 | ₩61,488 | ₩61,595 | ₩61,461 | ₩61,569 | +0.13% | 10.9만 |
|---|
| 2025.12.02 | ₩61,394 | ₩61,475 | ₩61,367 | ₩61,428 | +0.05% | 12.6만 |
|---|
| 2025.12.01 | ₩61,341 | ₩61,421 | ₩61,327 | ₩61,394 | +0.09% | 10.7만 |
|---|
| 2025.11.28 | ₩61,917 | ₩61,944 | ₩61,810 | ₩61,890 | -0.04% | 17.6만 |
|---|
| 2025.11.26 | ₩61,770 | ₩61,957 | ₩61,716 | ₩61,957 | +0.30% | 11.1만 |
|---|
| 2025.11.25 | ₩61,649 | ₩61,864 | ₩61,649 | ₩61,797 | +0.24% | 25.8만 |
|---|
| 2025.11.24 | ₩61,542 | ₩61,642 | ₩61,528 | ₩61,636 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩61,448 | ₩61,461 | ₩61,331 | ₩61,461 | +0.02% | 11.9만 |
|---|
| 2025.11.20 | ₩61,327 | ₩61,381 | ₩61,240 | ₩61,294 | -0.05% | 14.3만 |
|---|
| 2025.11.19 | ₩61,300 | ₩61,327 | ₩61,182 | ₩61,220 | -0.13% | 8.6만 |
|---|
| 2025.11.18 | ₩61,273 | ₩61,327 | ₩61,166 | ₩61,220 | -0.09% | 13.2만 |
|---|
| 2025.11.17 | ₩61,180 | ₩61,299 | ₩61,180 | ₩61,180 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩61,327 | ₩61,341 | ₩61,180 | ₩61,186 | -0.23% | 10.7만 |
|---|
| 2025.11.13 | ₩61,341 | ₩61,414 | ₩61,280 | ₩61,287 | -0.09% | 22만 |
|---|
| 2025.11.12 | ₩61,501 | ₩61,528 | ₩61,455 | ₩61,488 | -0.02% | 18.9만 |
|---|
| 2025.11.11 | ₩61,488 | ₩61,602 | ₩61,455 | ₩61,555 | +0.11% | 12.9만 |
|---|
| 2025.11.10 | ₩61,342 | ₩61,408 | ₩61,341 | ₩61,361 | +0.03% | 13.5만 |
|---|
| 2025.11.07 | ₩61,300 | ₩61,394 | ₩61,287 | ₩61,327 | +0.04% | 9.3만 |
|---|
| 2025.11.06 | ₩61,354 | ₩61,408 | ₩61,327 | ₩61,401 | +0.08% | 14.3만 |
|---|
| 2025.11.05 | ₩61,300 | ₩61,354 | ₩61,153 | ₩61,173 | -0.21% | 11.8만 |
|---|
| 2025.11.04 | ₩61,206 | ₩61,421 | ₩61,206 | ₩61,307 | +0.16% | 11.8만 |
|---|
| 2025.11.03 | ₩61,287 | ₩61,294 | ₩61,206 | ₩61,233 | -0.09% | 19.9만 |
|---|
| 2025.10.31 | ₩61,810 | ₩61,837 | ₩61,610 | ₩61,642 | -0.27% | 9.6만 |
|---|
| 2025.10.30 | ₩61,716 | ₩61,900 | ₩61,716 | ₩61,790 | +0.12% | 11.7만 |
|---|
| 2025.10.29 | ₩62,239 | ₩62,266 | ₩61,964 | ₩61,971 | -0.43% | 26.6만 |
|---|
| 2025.10.28 | ₩62,266 | ₩62,306 | ₩62,199 | ₩62,279 | +0.02% | 36.5만 |
|---|
| 2025.10.27 | ₩62,239 | ₩62,299 | ₩62,145 | ₩62,279 | +0.06% | 10.7만 |
|---|
| 2025.10.24 | ₩62,239 | ₩62,239 | ₩62,132 | ₩62,219 | -0.03% | 8.1만 |
|---|
| 2025.10.23 | ₩62,092 | ₩62,180 | ₩62,078 | ₩62,105 | +0.02% | 8.6만 |
|---|
| 2025.10.22 | ₩62,078 | ₩62,185 | ₩62,065 | ₩62,172 | +0.15% | 12.1만 |
|---|
| 2025.10.21 | ₩62,226 | ₩62,252 | ₩62,125 | ₩62,132 | -0.15% | 11만 |
|---|
| 2025.10.20 | ₩62,092 | ₩62,145 | ₩62,066 | ₩62,132 | +0.06% | 27.6만 |
|---|
| 2025.10.17 | ₩61,998 | ₩62,037 | ₩61,947 | ₩62,011 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩61,917 | ₩62,092 | ₩61,890 | ₩62,085 | +0.27% | 17.5만 |
|---|
| 2025.10.15 | ₩61,998 | ₩62,078 | ₩61,850 | ₩61,931 | -0.11% | 9.4만 |
|---|
| 2025.10.14 | ₩61,689 | ₩61,910 | ₩61,649 | ₩61,897 | +0.34% | 21.7만 |
|---|
| 2025.10.13 | ₩61,636 | ₩61,809 | ₩61,609 | ₩61,797 | +0.26% | 9만 |
|---|
| 2025.10.10 | ₩61,662 | ₩61,683 | ₩61,574 | ₩61,595 | -0.11% | 29.6만 |
|---|