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 | ₩57,451 | ₩57,518 | ₩57,411 | ₩57,478 | +0.05% | 13.6만 |
| 2026.10.08 | ₩57,277 | ₩57,518 | ₩57,277 | ₩57,505 | +0.40% | 41.3만 |
| 2026.10.07 | ₩57,022 | ₩57,398 | ₩57,022 | ₩57,357 | +0.59% | 15.7만 |
| 2026.10.06 | ₩57,250 | ₩57,411 | ₩57,250 | ₩57,344 | +0.16% | 66.6만 |
| 2026.10.05 | ₩57,116 | ₩57,210 | ₩57,029 | ₩57,183 | +0.12% | 17.4만 |
| 2026.10.02 | ₩57,424 | ₩57,475 | ₩57,129 | ₩57,183 | -0.42% | 17.9만 |
| 2026.10.01 | ₩56,995 | ₩57,331 | ₩56,875 | ₩57,264 | +0.47% | 29.9만 |
| 2026.09.30 | ₩57,545 | ₩57,545 | ₩57,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,398 |
| -0.26% |
| 11.1만 |
| 2026.09.29 | ₩57,532 | ₩57,572 | ₩57,319 | ₩57,451 | -0.14% | 19.1만 |
|---|
| 2026.09.28 | ₩57,532 | ₩57,599 | ₩57,391 | ₩57,492 | -0.07% | 14.2만 |
|---|
| 2026.09.25 | ₩57,800 | ₩57,854 | ₩57,639 | ₩57,827 | +0.05% | 13.5만 |
|---|
| 2026.09.24 | ₩58,095 | ₩58,149 | ₩57,760 | ₩57,760 | -0.58% | 13.5만 |
|---|
| 2026.09.23 | ₩58,578 | ₩58,578 | ₩58,020 | ₩58,135 | -0.76% | 15.6만 |
|---|
| 2026.09.22 | ₩58,659 | ₩58,696 | ₩58,558 | ₩58,672 | +0.02% | 9.8만 |
|---|
| 2026.09.21 | ₩58,645 | ₩58,645 | ₩58,571 | ₩58,618 | -0.05% | 11.1만 |
|---|
| 2026.09.18 | ₩58,524 | ₩58,524 | ₩58,410 | ₩58,457 | -0.11% | 14.7만 |
|---|
| 2026.09.17 | ₩58,625 | ₩58,665 | ₩58,563 | ₩58,645 | +0.03% | 16.3만 |
|---|
| 2026.09.16 | ₩58,431 | ₩58,618 | ₩58,323 | ₩58,363 | -0.11% | 11.7만 |
|---|
| 2026.09.15 | ₩58,270 | ₩58,337 | ₩58,243 | ₩58,310 | +0.07% | 10.8만 |
|---|
| 2026.09.14 | ₩58,296 | ₩58,464 | ₩58,223 | ₩58,296 | 0.00% | 15.5만 |
|---|
| 2026.09.11 | ₩58,538 | ₩58,551 | ₩58,337 | ₩58,354 | -0.31% | 17.5만 |
|---|
| 2026.09.10 | ₩58,538 | ₩58,571 | ₩58,354 | ₩58,363 | -0.30% | 14.8만 |
|---|
| 2026.09.09 | ₩58,846 | ₩58,913 | ₩58,732 | ₩58,793 | -0.09% | 13.6만 |
|---|
| 2026.09.08 | ₩58,940 | ₩58,954 | ₩58,846 | ₩58,900 | -0.07% | 15.2만 |
|---|
| 2026.09.04 | ₩58,980 | ₩59,007 | ₩58,913 | ₩58,920 | -0.10% | 32.4만 |
|---|
| 2026.09.03 | ₩59,034 | ₩59,046 | ₩58,934 | ₩58,954 | -0.14% | 57.8만 |
|---|
| 2026.09.02 | ₩58,860 | ₩58,887 | ₩58,806 | ₩58,860 | 0.00% | 16.5만 |
|---|
| 2026.09.01 | ₩58,927 | ₩59,021 | ₩58,798 | ₩58,813 | -0.19% | 14.6만 |
|---|
| 2026.08.31 | ₩59,329 | ₩59,329 | ₩59,250 | ₩59,329 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩59,584 | ₩59,634 | ₩59,356 | ₩59,369 | -0.36% | 10.1만 |
|---|
| 2026.08.27 | ₩59,571 | ₩59,611 | ₩59,524 | ₩59,557 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩59,530 | ₩59,571 | ₩59,504 | ₩59,564 | +0.06% | 10.7만 |
|---|
| 2026.08.25 | ₩59,504 | ₩59,624 | ₩59,477 | ₩59,624 | +0.20% | 15.1만 |
|---|
| 2026.08.24 | ₩59,302 | ₩59,383 | ₩59,296 | ₩59,323 | +0.03% | 17만 |
|---|
| 2026.08.21 | ₩59,209 | ₩59,262 | ₩59,175 | ₩59,209 | 0.00% | 13.3만 |
|---|
| 2026.08.20 | ₩59,222 | ₩59,343 | ₩59,222 | ₩59,255 | +0.06% | 37.3만 |
|---|
| 2026.08.19 | ₩59,477 | ₩59,514 | ₩59,343 | ₩59,477 | 0.00% | 195.7만 |
|---|
| 2026.08.18 | ₩59,061 | ₩59,235 | ₩59,041 | ₩59,209 | +0.25% | 23만 |
|---|
| 2026.08.17 | ₩59,289 | ₩59,302 | ₩59,144 | ₩59,168 | -0.20% | 14.9만 |
|---|
| 2026.08.14 | ₩59,463 | ₩59,463 | ₩59,296 | ₩59,349 | -0.19% | 17.6만 |
|---|
| 2026.08.13 | ₩59,530 | ₩59,636 | ₩59,477 | ₩59,490 | -0.07% | 13만 |
|---|
| 2026.08.12 | ₩59,423 | ₩59,423 | ₩59,302 | ₩59,302 | -0.20% | 10.2만 |
|---|
| 2026.08.11 | ₩59,356 | ₩59,369 | ₩59,238 | ₩59,249 | -0.18% | 14만 |
|---|
| 2026.08.10 | ₩59,369 | ₩59,383 | ₩59,235 | ₩59,249 | -0.20% | 37.1만 |
|---|
| 2026.08.07 | ₩59,571 | ₩59,584 | ₩59,450 | ₩59,504 | -0.11% | 12.5만 |
|---|
| 2026.08.06 | ₩59,450 | ₩59,477 | ₩59,361 | ₩59,423 | -0.05% | 24.9만 |
|---|
| 2026.08.05 | ₩59,571 | ₩59,638 | ₩59,524 | ₩59,584 | +0.02% | 23.1만 |
|---|
| 2026.08.04 | ₩59,477 | ₩59,584 | ₩59,463 | ₩59,584 | +0.18% | 82.1만 |
|---|
| 2026.08.03 | ₩59,276 | ₩59,356 | ₩59,242 | ₩59,302 | +0.05% | 113.3만 |
|---|
| 2026.07.31 | ₩59,423 | ₩59,423 | ₩59,302 | ₩59,410 | -0.02% | 32만 |
|---|
| 2026.07.30 | ₩59,463 | ₩59,544 | ₩59,437 | ₩59,490 | +0.05% | 17.7만 |
|---|
| 2026.07.29 | ₩59,598 | ₩59,631 | ₩59,390 | ₩59,396 | -0.34% | 29.1만 |
|---|
| 2026.07.28 | ₩59,530 | ₩59,677 | ₩59,517 | ₩59,611 | +0.14% | 22.5만 |
|---|
| 2026.07.27 | ₩59,504 | ₩59,526 | ₩59,450 | ₩59,477 | -0.05% | 41만 |
|---|
| 2026.07.24 | ₩59,369 | ₩59,477 | ₩59,356 | ₩59,369 | 0.00% | 33.5만 |
|---|
| 2026.07.23 | ₩59,302 | ₩59,369 | ₩59,268 | ₩59,343 | +0.07% | 24.7만 |
|---|
| 2026.07.22 | ₩59,571 | ₩59,598 | ₩59,504 | ₩59,530 | -0.07% | 54.2만 |
|---|
| 2026.07.21 | ₩59,705 | ₩59,705 | ₩59,602 | ₩59,651 | -0.09% | 16.8만 |
|---|
| 2026.07.20 | ₩59,919 | ₩59,919 | ₩59,729 | ₩59,752 | -0.28% | 19.2만 |
|---|
| 2026.07.17 | ₩59,933 | ₩60,013 | ₩59,906 | ₩59,919 | -0.02% | 15.7만 |
|---|
| 2026.07.16 | ₩59,826 | ₩59,913 | ₩59,772 | ₩59,893 | +0.11% | 23.6만 |
|---|
| 2026.07.15 | ₩59,785 | ₩59,956 | ₩59,785 | ₩59,906 | +0.20% | 15.3만 |
|---|
| 2026.07.14 | ₩59,705 | ₩59,819 | ₩59,665 | ₩59,745 | +0.07% | 41.2만 |
|---|
| 2026.07.13 | ₩59,772 | ₩59,812 | ₩59,598 | ₩59,611 | -0.27% | 20.9만 |
|---|
| 2026.07.10 | ₩59,973 | ₩59,973 | ₩59,812 | ₩59,839 | -0.22% | 36.9만 |
|---|
| 2026.07.09 | ₩59,893 | ₩60,054 | ₩59,886 | ₩59,946 | +0.09% | 84.8만 |
|---|
| 2026.07.08 | ₩59,906 | ₩59,926 | ₩59,765 | ₩59,886 | -0.03% | 76.6만 |
|---|
| 2026.07.07 | ₩60,161 | ₩60,174 | ₩59,966 | ₩60,000 | -0.27% | 35.9만 |
|---|
| 2026.07.06 | ₩60,282 | ₩60,308 | ₩60,215 | ₩60,308 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩60,241 | ₩60,315 | ₩60,208 | ₩60,308 | +0.11% | 15.8만 |
|---|
| 2026.07.01 | ₩60,161 | ₩60,255 | ₩60,121 | ₩60,188 | +0.04% | 158.2만 |
|---|
| 2026.06.30 | ₩60,684 | ₩60,697 | ₩60,510 | ₩60,510 | -0.29% | 334만 |
|---|
| 2026.06.29 | ₩60,724 | ₩60,751 | ₩60,671 | ₩60,738 | +0.02% | 19.7만 |
|---|
| 2026.06.26 | ₩60,523 | ₩60,711 | ₩60,523 | ₩60,684 | +0.27% | 40.3만 |
|---|
| 2026.06.25 | ₩60,617 | ₩60,692 | ₩60,578 | ₩60,610 | -0.01% | 8.3만 |
|---|
| 2026.06.24 | ₩60,523 | ₩60,630 | ₩60,523 | ₩60,563 | +0.07% | 11.1만 |
|---|
| 2026.06.23 | ₩60,282 | ₩60,469 | ₩60,282 | ₩60,349 | +0.11% | 30.9만 |
|---|
| 2026.06.22 | ₩60,255 | ₩60,282 | ₩60,201 | ₩60,282 | +0.04% | 14.7만 |
|---|
| 2026.06.18 | ₩60,483 | ₩60,563 | ₩60,362 | ₩60,382 | -0.17% | 9.5만 |
|---|
| 2026.06.17 | ₩60,443 | ₩60,522 | ₩60,215 | ₩60,241 | -0.33% | 20.2만 |
|---|
| 2026.06.16 | ₩60,429 | ₩60,530 | ₩60,416 | ₩60,456 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩60,496 | ₩60,536 | ₩60,376 | ₩60,389 | -0.18% | 12.3만 |
|---|
| 2026.06.12 | ₩60,349 | ₩60,409 | ₩60,255 | ₩60,362 | +0.02% | 15.3만 |
|---|
| 2026.06.11 | ₩60,134 | ₩60,456 | ₩60,040 | ₩60,409 | +0.46% | 13.9만 |
|---|
| 2026.06.10 | ₩60,107 | ₩60,174 | ₩60,000 | ₩60,027 | -0.13% | 10.3만 |
|---|
| 2026.06.09 | ₩60,080 | ₩60,146 | ₩59,919 | ₩60,130 | +0.08% | 10.5만 |
|---|
| 2026.06.08 | ₩60,134 | ₩60,147 | ₩59,946 | ₩59,973 | -0.27% | 16.7만 |
|---|
| 2026.06.05 | ₩60,161 | ₩60,161 | ₩60,013 | ₩60,027 | -0.22% | 9.8만 |
|---|
| 2026.06.04 | ₩60,335 | ₩60,401 | ₩60,311 | ₩60,335 | 0.00% | 16.8만 |
|---|
| 2026.06.03 | ₩60,201 | ₩60,261 | ₩60,162 | ₩60,221 | +0.03% | 12.4만 |
|---|
| 2026.06.02 | ₩60,416 | ₩60,429 | ₩60,349 | ₩60,355 | -0.10% | 14.9만 |
|---|
| 2026.06.01 | ₩60,188 | ₩60,376 | ₩60,147 | ₩60,376 | +0.31% | 10.7만 |
|---|
| 2026.05.29 | ₩60,684 | ₩60,751 | ₩60,604 | ₩60,644 | -0.07% | 34.3만 |
|---|
| 2026.05.28 | ₩60,469 | ₩60,617 | ₩60,429 | ₩60,597 | +0.21% | 28.5만 |
|---|
| 2026.05.27 | ₩60,402 | ₩60,510 | ₩60,402 | ₩60,443 | +0.07% | 16.9만 |
|---|
| 2026.05.26 | ₩60,429 | ₩60,436 | ₩60,308 | ₩60,396 | -0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩60,255 | ₩60,255 | ₩60,074 | ₩60,181 | -0.12% | 11.7만 |
|---|
| 2026.05.21 | ₩59,866 | ₩60,107 | ₩59,839 | ₩60,080 | +0.36% | 7.6만 |
|---|
| 2026.05.20 | ₩59,678 | ₩60,047 | ₩59,671 | ₩60,007 | +0.55% | 14.8만 |
|---|
| 2026.05.19 | ₩59,638 | ₩59,756 | ₩59,557 | ₩59,638 | 0.00% | 22.4만 |
|---|
| 2026.05.18 | ₩60,000 | ₩60,060 | ₩59,805 | ₩59,852 | -0.25% | 16.6만 |
|---|
| 2026.05.15 | ₩59,987 | ₩60,013 | ₩59,906 | ₩59,933 | -0.09% | 15.6만 |
|---|
| 2026.05.14 | ₩60,416 | ₩60,443 | ₩60,255 | ₩60,255 | -0.27% | 23.1만 |
|---|
| 2026.05.13 | ₩60,295 | ₩60,329 | ₩60,181 | ₩60,329 | +0.06% | 15.8만 |
|---|
| 2026.05.12 | ₩60,282 | ₩60,308 | ₩60,241 | ₩60,255 | -0.04% | 11.6만 |
|---|
| 2026.05.11 | ₩60,496 | ₩60,536 | ₩60,412 | ₩60,456 | -0.07% | 11.3만 |
|---|
| 2026.05.08 | ₩60,550 | ₩60,597 | ₩60,523 | ₩60,553 | +0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩60,644 | ₩60,644 | ₩60,337 | ₩60,376 | -0.44% | 8.2만 |
|---|
| 2026.05.06 | ₩60,563 | ₩60,610 | ₩60,523 | ₩60,550 | -0.02% | 10.3만 |
|---|
| 2026.05.05 | ₩60,268 | ₩60,370 | ₩60,255 | ₩60,308 | +0.07% | 11.1만 |
|---|
| 2026.05.04 | ₩60,241 | ₩60,241 | ₩60,020 | ₩60,134 | -0.18% | 15.6만 |
|---|
| 2026.05.01 | ₩60,282 | ₩60,483 | ₩60,248 | ₩60,322 | +0.07% | 9.6만 |
|---|
| 2026.04.30 | ₩60,510 | ₩60,577 | ₩60,436 | ₩60,523 | +0.02% | 18.1만 |
|---|
| 2026.04.29 | ₩60,550 | ₩60,550 | ₩60,335 | ₩60,376 | -0.29% | 15.3만 |
|---|
| 2026.04.28 | ₩60,577 | ₩60,671 | ₩60,530 | ₩60,671 | +0.16% | 18.1만 |
|---|
| 2026.04.27 | ₩60,751 | ₩60,799 | ₩60,638 | ₩60,684 | -0.11% | 14.7만 |
|---|
| 2026.04.24 | ₩60,744 | ₩60,858 | ₩60,697 | ₩60,798 | +0.09% | 14만 |
|---|
| 2026.04.23 | ₩60,858 | ₩60,952 | ₩60,657 | ₩60,751 | -0.18% | 34.2만 |
|---|
| 2026.04.22 | ₩60,925 | ₩61,006 | ₩60,885 | ₩60,885 | -0.07% | 95.9만 |
|---|
| 2026.04.21 | ₩60,912 | ₩60,952 | ₩60,778 | ₩60,858 | -0.09% | 23.1만 |
|---|
| 2026.04.20 | ₩61,006 | ₩61,006 | ₩60,912 | ₩60,986 | -0.03% | 22.8만 |
|---|
| 2026.04.17 | ₩61,019 | ₩61,080 | ₩60,912 | ₩60,993 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩60,925 | ₩60,925 | ₩60,685 | ₩60,697 | -0.37% | 13.2만 |
|---|
| 2026.04.15 | ₩60,845 | ₩60,899 | ₩60,809 | ₩60,872 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩60,791 | ₩60,939 | ₩60,791 | ₩60,885 | +0.15% | 15만 |
|---|
| 2026.04.13 | ₩60,523 | ₩60,751 | ₩60,523 | ₩60,738 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩60,684 | ₩60,704 | ₩60,527 | ₩60,543 | -0.23% | 13.1만 |
|---|
| 2026.04.09 | ₩60,604 | ₩60,818 | ₩60,536 | ₩60,677 | +0.12% | 19.5만 |
|---|
| 2026.04.08 | ₩60,858 | ₩60,858 | ₩60,543 | ₩60,644 | -0.35% | 30.5만 |
|---|
| 2026.04.07 | ₩60,349 | ₩60,476 | ₩60,101 | ₩60,456 | +0.18% | 16.9만 |
|---|
| 2026.04.06 | ₩60,322 | ₩60,483 | ₩60,308 | ₩60,355 | +0.06% | 15.3만 |
|---|
| 2026.04.02 | ₩60,134 | ₩60,463 | ₩60,134 | ₩60,436 | +0.50% | 22.9만 |
|---|
| 2026.04.01 | ₩60,174 | ₩60,359 | ₩60,174 | ₩60,248 | +0.12% | 70.2만 |
|---|
| 2026.03.31 | ₩60,349 | ₩60,530 | ₩60,288 | ₩60,443 | +0.16% | 17.9만 |
|---|
| 2026.03.30 | ₩60,188 | ₩60,255 | ₩60,087 | ₩60,134 | -0.09% | 32.7만 |
|---|
| 2026.03.27 | ₩59,785 | ₩59,940 | ₩59,745 | ₩59,866 | +0.13% | 22.5만 |
|---|
| 2026.03.26 | ₩60,161 | ₩60,261 | ₩59,940 | ₩59,946 | -0.36% | 14.9만 |
|---|
| 2026.03.25 | ₩60,469 | ₩60,495 | ₩60,335 | ₩60,355 | -0.19% | 16.9만 |
|---|
| 2026.03.24 | ₩60,067 | ₩60,275 | ₩60,027 | ₩60,168 | +0.17% | 58.8만 |
|---|
| 2026.03.23 | ₩60,094 | ₩60,416 | ₩60,054 | ₩60,268 | +0.29% | 24.2만 |
|---|
| 2026.03.20 | ₩60,362 | ₩60,376 | ₩59,933 | ₩59,960 | -0.67% | 17.8만 |
|---|
| 2026.03.19 | ₩60,241 | ₩60,610 | ₩60,228 | ₩60,570 | +0.55% | 19.7만 |
|---|
| 2026.03.18 | ₩60,604 | ₩60,644 | ₩60,376 | ₩60,376 | -0.38% | 33만 |
|---|
| 2026.03.17 | ₩60,550 | ₩60,697 | ₩60,550 | ₩60,697 | +0.24% | 35.5만 |
|---|
| 2026.03.16 | ₩60,483 | ₩60,535 | ₩60,342 | ₩60,396 | -0.14% | 24.9만 |
|---|
| 2026.03.13 | ₩60,469 | ₩60,536 | ₩60,121 | ₩60,181 | -0.48% | 107.7만 |
|---|
| 2026.03.12 | ₩60,577 | ₩60,582 | ₩60,241 | ₩60,335 | -0.40% | 104.6만 |
|---|
| 2026.03.11 | ₩60,872 | ₩60,892 | ₩60,624 | ₩60,671 | -0.33% | 12.7만 |
|---|
| 2026.03.10 | ₩61,247 | ₩61,294 | ₩61,046 | ₩61,060 | -0.31% | 20.5만 |
|---|
| 2026.03.09 | ₩60,993 | ₩61,348 | ₩60,966 | ₩61,328 | +0.55% | 21.2만 |
|---|
| 2026.03.06 | ₩61,006 | ₩61,274 | ₩60,919 | ₩61,060 | +0.09% | 28.7만 |
|---|
| 2026.03.05 | ₩61,194 | ₩61,274 | ₩61,127 | ₩61,221 | +0.04% | 36.9만 |
|---|
| 2026.03.04 | ₩61,408 | ₩61,509 | ₩61,376 | ₩61,395 | -0.02% | 17.8만 |
|---|
| 2026.03.03 | ₩61,073 | ₩61,483 | ₩61,073 | ₩61,355 | +0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩61,408 | ₩61,455 | ₩61,328 | ₩61,435 | +0.04% | 14.4만 |
|---|
| 2026.02.27 | ₩61,838 | ₩61,965 | ₩61,838 | ₩61,864 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩61,797 | ₩61,871 | ₩61,784 | ₩61,851 | +0.09% | 23.2만 |
|---|
| 2026.02.25 | ₩61,824 | ₩61,891 | ₩61,811 | ₩61,811 | -0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩61,838 | ₩61,905 | ₩61,784 | ₩61,864 | +0.04% | 23.3만 |
|---|
| 2026.02.23 | ₩61,851 | ₩61,932 | ₩61,838 | ₩61,891 | +0.07% | 18.3만 |
|---|
| 2026.02.20 | ₩61,811 | ₩61,851 | ₩61,750 | ₩61,824 | +0.02% | 15.9만 |
|---|
| 2026.02.19 | ₩61,703 | ₩61,831 | ₩61,703 | ₩61,811 | +0.17% | 13.3만 |
|---|
| 2026.02.18 | ₩61,757 | ₩61,838 | ₩61,757 | ₩61,797 | +0.07% | 14.9만 |
|---|
| 2026.02.17 | ₩61,784 | ₩61,838 | ₩61,737 | ₩61,824 | +0.07% | 33.5만 |
|---|
| 2026.02.13 | ₩61,771 | ₩61,797 | ₩61,724 | ₩61,777 | +0.01% | 20.1만 |
|---|
| 2026.02.12 | ₩61,516 | ₩61,636 | ₩61,516 | ₩61,610 | +0.15% | 10.9만 |
|---|
| 2026.02.11 | ₩61,341 | ₩61,493 | ₩61,314 | ₩61,408 | +0.11% | 38.6만 |
|---|
| 2026.02.10 | ₩61,475 | ₩61,526 | ₩61,422 | ₩61,442 | -0.05% | 19만 |
|---|
| 2026.02.09 | ₩61,221 | ₩61,355 | ₩61,221 | ₩61,321 | +0.16% | 15.8만 |
|---|
| 2026.02.06 | ₩61,301 | ₩61,314 | ₩61,235 | ₩61,314 | +0.02% | 15.4만 |
|---|
| 2026.02.05 | ₩61,127 | ₩61,314 | ₩61,127 | ₩61,308 | +0.30% | 15.1만 |
|---|
| 2026.02.04 | ₩61,046 | ₩61,080 | ₩60,993 | ₩61,073 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩61,073 | ₩61,113 | ₩61,006 | ₩61,086 | +0.02% | 18만 |
|---|
| 2026.02.02 | ₩61,247 | ₩61,247 | ₩61,073 | ₩61,100 | -0.24% | 18.8만 |
|---|
| 2026.01.30 | ₩61,382 | ₩61,449 | ₩61,355 | ₩61,382 | 0.00% | 13.6만 |
|---|
| 2026.01.29 | ₩61,314 | ₩61,428 | ₩61,301 | ₩61,422 | +0.18% | 12.4만 |
|---|
| 2026.01.28 | ₩61,435 | ₩61,435 | ₩61,314 | ₩61,395 | -0.07% | 19.7만 |
|---|
| 2026.01.27 | ₩61,449 | ₩61,516 | ₩61,427 | ₩61,435 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩61,489 | ₩61,540 | ₩61,462 | ₩61,482 | -0.01% | 17.5만 |
|---|
| 2026.01.23 | ₩61,382 | ₩61,435 | ₩61,308 | ₩61,428 | +0.08% | 18.1만 |
|---|
| 2026.01.22 | ₩61,328 | ₩61,435 | ₩61,278 | ₩61,382 | +0.09% | 15.2만 |
|---|
| 2026.01.21 | ₩61,140 | ₩61,361 | ₩61,121 | ₩61,341 | +0.33% | 33.7만 |
|---|
| 2026.01.20 | ₩61,033 | ₩61,154 | ₩61,033 | ₩61,073 | +0.07% | 19.2만 |
|---|
| 2026.01.16 | ₩61,422 | ₩61,442 | ₩61,301 | ₩61,301 | -0.20% | 22.8만 |
|---|
| 2026.01.15 | ₩61,583 | ₩61,583 | ₩61,435 | ₩61,449 | -0.22% | 59.2만 |
|---|
| 2026.01.14 | ₩61,462 | ₩61,553 | ₩61,435 | ₩61,536 | +0.12% | 12.4만 |
|---|
| 2026.01.13 | ₩61,395 | ₩61,435 | ₩61,343 | ₩61,422 | +0.04% | 12.9만 |
|---|
| 2026.01.12 | ₩61,301 | ₩61,382 | ₩61,247 | ₩61,308 | +0.01% | 15.7만 |
|---|
| 2026.01.09 | ₩61,274 | ₩61,395 | ₩61,254 | ₩61,355 | +0.13% | 9.9만 |
|---|
| 2026.01.08 | ₩61,207 | ₩61,286 | ₩61,200 | ₩61,221 | +0.02% | 9.5만 |
|---|
| 2026.01.07 | ₩61,449 | ₩61,449 | ₩61,341 | ₩61,341 | -0.17% | 16.4만 |
|---|
| 2026.01.06 | ₩61,274 | ₩61,335 | ₩61,200 | ₩61,328 | +0.09% | 20.6만 |
|---|
| 2026.01.05 | ₩61,261 | ₩61,368 | ₩61,229 | ₩61,314 | +0.09% | 18.1만 |
|---|
| 2026.01.02 | ₩61,301 | ₩61,301 | ₩61,154 | ₩61,207 | -0.15% | 32.1만 |
|---|
| 2025.12.31 | ₩61,341 | ₩61,382 | ₩61,221 | ₩61,247 | -0.15% | 12.1만 |
|---|
| 2025.12.30 | ₩61,355 | ₩61,449 | ₩61,329 | ₩61,408 | +0.09% | 17.9만 |
|---|
| 2025.12.29 | ₩61,395 | ₩61,449 | ₩61,335 | ₩61,435 | +0.07% | 25.7만 |
|---|
| 2025.12.26 | ₩61,408 | ₩61,435 | ₩61,314 | ₩61,395 | -0.02% | 11.8만 |
|---|
| 2025.12.24 | ₩61,247 | ₩61,368 | ₩61,221 | ₩61,368 | +0.20% | 8.4만 |
|---|
| 2025.12.23 | ₩61,046 | ₩61,194 | ₩61,033 | ₩61,174 | +0.21% | 12.4만 |
|---|
| 2025.12.22 | ₩61,154 | ₩61,154 | ₩61,086 | ₩61,113 | -0.07% | 20만 |
|---|
| 2025.12.19 | ₩61,180 | ₩61,231 | ₩61,120 | ₩61,136 | -0.07% | 18.2만 |
|---|
| 2025.12.18 | ₩61,502 | ₩61,543 | ₩61,422 | ₩61,516 | +0.02% | 12만 |
|---|
| 2025.12.17 | ₩61,314 | ₩61,382 | ₩61,274 | ₩61,321 | +0.01% | 14.9만 |
|---|
| 2025.12.16 | ₩61,234 | ₩61,390 | ₩61,234 | ₩61,355 | +0.20% | 14.8만 |
|---|
| 2025.12.15 | ₩61,355 | ₩61,395 | ₩61,237 | ₩61,261 | -0.15% | 10만 |
|---|
| 2025.12.12 | ₩61,288 | ₩61,314 | ₩61,200 | ₩61,221 | -0.11% | 10.4만 |
|---|
| 2025.12.11 | ₩61,596 | ₩61,636 | ₩61,449 | ₩61,462 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩61,247 | ₩61,543 | ₩61,247 | ₩61,516 | +0.44% | 11.9만 |
|---|
| 2025.12.09 | ₩61,422 | ₩61,422 | ₩61,247 | ₩61,288 | -0.22% | 12.5만 |
|---|
| 2025.12.08 | ₩61,449 | ₩61,449 | ₩61,247 | ₩61,341 | -0.17% | 11.2만 |
|---|
| 2025.12.05 | ₩61,516 | ₩61,516 | ₩61,374 | ₩61,435 | -0.13% | 9.1만 |
|---|
| 2025.12.04 | ₩61,583 | ₩61,583 | ₩61,449 | ₩61,475 | -0.17% | 12.9만 |
|---|
| 2025.12.03 | ₩61,502 | ₩61,610 | ₩61,475 | ₩61,583 | +0.13% | 10.9만 |
|---|
| 2025.12.02 | ₩61,408 | ₩61,489 | ₩61,382 | ₩61,442 | +0.05% | 12.6만 |
|---|
| 2025.12.01 | ₩61,355 | ₩61,435 | ₩61,341 | ₩61,408 | +0.09% | 10.7만 |
|---|
| 2025.11.28 | ₩61,932 | ₩61,958 | ₩61,824 | ₩61,905 | -0.04% | 17.6만 |
|---|
| 2025.11.26 | ₩61,784 | ₩61,972 | ₩61,730 | ₩61,972 | +0.30% | 11.1만 |
|---|
| 2025.11.25 | ₩61,663 | ₩61,878 | ₩61,663 | ₩61,811 | +0.24% | 25.8만 |
|---|
| 2025.11.24 | ₩61,556 | ₩61,657 | ₩61,543 | ₩61,650 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩61,462 | ₩61,475 | ₩61,345 | ₩61,475 | +0.02% | 11.9만 |
|---|
| 2025.11.20 | ₩61,341 | ₩61,395 | ₩61,254 | ₩61,308 | -0.05% | 14.3만 |
|---|
| 2025.11.19 | ₩61,314 | ₩61,341 | ₩61,196 | ₩61,234 | -0.13% | 8.6만 |
|---|
| 2025.11.18 | ₩61,288 | ₩61,341 | ₩61,180 | ₩61,234 | -0.09% | 13.2만 |
|---|
| 2025.11.17 | ₩61,194 | ₩61,313 | ₩61,194 | ₩61,194 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩61,341 | ₩61,355 | ₩61,194 | ₩61,200 | -0.23% | 10.7만 |
|---|
| 2025.11.13 | ₩61,355 | ₩61,428 | ₩61,294 | ₩61,301 | -0.09% | 22만 |
|---|
| 2025.11.12 | ₩61,516 | ₩61,543 | ₩61,469 | ₩61,502 | -0.02% | 18.9만 |
|---|
| 2025.11.11 | ₩61,502 | ₩61,616 | ₩61,469 | ₩61,569 | +0.11% | 12.9만 |
|---|
| 2025.11.10 | ₩61,356 | ₩61,422 | ₩61,355 | ₩61,375 | +0.03% | 13.5만 |
|---|
| 2025.11.07 | ₩61,314 | ₩61,408 | ₩61,301 | ₩61,341 | +0.04% | 9.3만 |
|---|
| 2025.11.06 | ₩61,368 | ₩61,422 | ₩61,341 | ₩61,415 | +0.08% | 14.3만 |
|---|
| 2025.11.05 | ₩61,314 | ₩61,368 | ₩61,167 | ₩61,187 | -0.21% | 11.8만 |
|---|
| 2025.11.04 | ₩61,221 | ₩61,435 | ₩61,221 | ₩61,321 | +0.16% | 11.8만 |
|---|
| 2025.11.03 | ₩61,301 | ₩61,308 | ₩61,221 | ₩61,247 | -0.09% | 19.9만 |
|---|
| 2025.10.31 | ₩61,824 | ₩61,851 | ₩61,624 | ₩61,657 | -0.27% | 9.6만 |
|---|
| 2025.10.30 | ₩61,730 | ₩61,914 | ₩61,730 | ₩61,804 | +0.12% | 11.7만 |
|---|
| 2025.10.29 | ₩62,253 | ₩62,280 | ₩61,978 | ₩61,985 | -0.43% | 26.6만 |
|---|
| 2025.10.28 | ₩62,280 | ₩62,321 | ₩62,213 | ₩62,294 | +0.02% | 36.5만 |
|---|
| 2025.10.27 | ₩62,253 | ₩62,314 | ₩62,160 | ₩62,294 | +0.06% | 10.7만 |
|---|
| 2025.10.24 | ₩62,253 | ₩62,253 | ₩62,146 | ₩62,233 | -0.03% | 8.1만 |
|---|
| 2025.10.23 | ₩62,106 | ₩62,194 | ₩62,092 | ₩62,119 | +0.02% | 8.6만 |
|---|
| 2025.10.22 | ₩62,092 | ₩62,200 | ₩62,079 | ₩62,186 | +0.15% | 12.1만 |
|---|
| 2025.10.21 | ₩62,240 | ₩62,267 | ₩62,139 | ₩62,146 | -0.15% | 11만 |
|---|
| 2025.10.20 | ₩62,106 | ₩62,160 | ₩62,080 | ₩62,146 | +0.06% | 27.6만 |
|---|
| 2025.10.17 | ₩62,012 | ₩62,051 | ₩61,961 | ₩62,025 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩61,932 | ₩62,106 | ₩61,905 | ₩62,099 | +0.27% | 17.5만 |
|---|
| 2025.10.15 | ₩62,012 | ₩62,092 | ₩61,864 | ₩61,945 | -0.11% | 9.4만 |
|---|
| 2025.10.14 | ₩61,703 | ₩61,925 | ₩61,663 | ₩61,911 | +0.34% | 21.7만 |
|---|
| 2025.10.13 | ₩61,650 | ₩61,823 | ₩61,623 | ₩61,811 | +0.26% | 9만 |
|---|
| 2025.10.10 | ₩61,677 | ₩61,697 | ₩61,588 | ₩61,610 | -0.11% | 29.6만 |
|---|