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 | ₩57,399 | ₩57,466 | ₩57,359 | ₩57,426 | +0.05% | 13.6만 |
| 2026.10.08 | ₩57,225 | ₩57,466 | ₩57,225 | ₩57,453 | +0.40% | 41.3만 |
| 2026.10.07 | ₩56,971 | ₩57,346 | ₩56,971 | ₩57,306 | +0.59% | 15.7만 |
| 2026.10.06 | ₩57,198 | ₩57,359 | ₩57,198 | ₩57,292 | +0.16% | 66.6만 |
| 2026.10.05 | ₩57,064 | ₩57,158 | ₩56,977 | ₩57,131 | +0.12% | 17.4만 |
| 2026.10.02 | ₩57,373 | ₩57,424 | ₩57,078 | ₩57,131 | -0.42% | 17.9만 |
| 2026.10.01 | ₩56,944 | ₩57,279 | ₩56,823 | ₩57,212 | +0.47% | 29.9만 |
| 2026.09.30 | ₩57,493 | ₩57,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,346 |
| -0.26% |
| 11.1만 |
| 2026.09.29 | ₩57,480 | ₩57,520 | ₩57,267 | ₩57,399 | -0.14% | 19.1만 |
|---|
| 2026.09.28 | ₩57,480 | ₩57,547 | ₩57,339 | ₩57,440 | -0.07% | 14.2만 |
|---|
| 2026.09.25 | ₩57,748 | ₩57,802 | ₩57,587 | ₩57,775 | +0.05% | 13.5만 |
|---|
| 2026.09.24 | ₩58,043 | ₩58,096 | ₩57,708 | ₩57,708 | -0.58% | 13.5만 |
|---|
| 2026.09.23 | ₩58,525 | ₩58,525 | ₩57,968 | ₩58,083 | -0.76% | 15.6만 |
|---|
| 2026.09.22 | ₩58,606 | ₩58,643 | ₩58,505 | ₩58,619 | +0.02% | 9.8만 |
|---|
| 2026.09.21 | ₩58,592 | ₩58,592 | ₩58,519 | ₩58,565 | -0.05% | 11.1만 |
|---|
| 2026.09.18 | ₩58,472 | ₩58,472 | ₩58,358 | ₩58,405 | -0.11% | 14.7만 |
|---|
| 2026.09.17 | ₩58,572 | ₩58,612 | ₩58,510 | ₩58,592 | +0.03% | 16.3만 |
|---|
| 2026.09.16 | ₩58,378 | ₩58,565 | ₩58,271 | ₩58,311 | -0.11% | 11.7만 |
|---|
| 2026.09.15 | ₩58,217 | ₩58,284 | ₩58,190 | ₩58,257 | +0.07% | 10.8만 |
|---|
| 2026.09.14 | ₩58,244 | ₩58,411 | ₩58,170 | ₩58,244 | 0.00% | 15.5만 |
|---|
| 2026.09.11 | ₩58,485 | ₩58,498 | ₩58,284 | ₩58,301 | -0.31% | 17.5만 |
|---|
| 2026.09.10 | ₩58,485 | ₩58,519 | ₩58,301 | ₩58,311 | -0.30% | 14.8만 |
|---|
| 2026.09.09 | ₩58,793 | ₩58,860 | ₩58,679 | ₩58,740 | -0.09% | 13.6만 |
|---|
| 2026.09.08 | ₩58,887 | ₩58,900 | ₩58,793 | ₩58,847 | -0.07% | 15.2만 |
|---|
| 2026.09.04 | ₩58,927 | ₩58,954 | ₩58,860 | ₩58,867 | -0.10% | 32.4만 |
|---|
| 2026.09.03 | ₩58,981 | ₩58,993 | ₩58,880 | ₩58,900 | -0.14% | 57.8만 |
|---|
| 2026.09.02 | ₩58,807 | ₩58,833 | ₩58,753 | ₩58,807 | 0.00% | 16.5만 |
|---|
| 2026.09.01 | ₩58,874 | ₩58,967 | ₩58,745 | ₩58,760 | -0.19% | 14.6만 |
|---|
| 2026.08.31 | ₩59,276 | ₩59,276 | ₩59,197 | ₩59,276 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩59,530 | ₩59,580 | ₩59,303 | ₩59,316 | -0.36% | 10.1만 |
|---|
| 2026.08.27 | ₩59,517 | ₩59,557 | ₩59,470 | ₩59,504 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩59,477 | ₩59,517 | ₩59,450 | ₩59,510 | +0.06% | 10.7만 |
|---|
| 2026.08.25 | ₩59,450 | ₩59,571 | ₩59,423 | ₩59,571 | +0.20% | 15.1만 |
|---|
| 2026.08.24 | ₩59,249 | ₩59,329 | ₩59,242 | ₩59,269 | +0.03% | 17만 |
|---|
| 2026.08.21 | ₩59,155 | ₩59,209 | ₩59,122 | ₩59,155 | 0.00% | 13.3만 |
|---|
| 2026.08.20 | ₩59,169 | ₩59,289 | ₩59,169 | ₩59,202 | +0.06% | 37.3만 |
|---|
| 2026.08.19 | ₩59,423 | ₩59,461 | ₩59,289 | ₩59,423 | 0.00% | 195.7만 |
|---|
| 2026.08.18 | ₩59,008 | ₩59,182 | ₩58,988 | ₩59,155 | +0.25% | 23만 |
|---|
| 2026.08.17 | ₩59,236 | ₩59,249 | ₩59,091 | ₩59,115 | -0.20% | 14.9만 |
|---|
| 2026.08.14 | ₩59,410 | ₩59,410 | ₩59,242 | ₩59,296 | -0.19% | 17.6만 |
|---|
| 2026.08.13 | ₩59,477 | ₩59,583 | ₩59,423 | ₩59,437 | -0.07% | 13만 |
|---|
| 2026.08.12 | ₩59,370 | ₩59,370 | ₩59,249 | ₩59,249 | -0.20% | 10.2만 |
|---|
| 2026.08.11 | ₩59,303 | ₩59,316 | ₩59,185 | ₩59,195 | -0.18% | 14만 |
|---|
| 2026.08.10 | ₩59,316 | ₩59,329 | ₩59,182 | ₩59,195 | -0.20% | 37.1만 |
|---|
| 2026.08.07 | ₩59,517 | ₩59,530 | ₩59,396 | ₩59,450 | -0.11% | 12.5만 |
|---|
| 2026.08.06 | ₩59,396 | ₩59,423 | ₩59,308 | ₩59,370 | -0.05% | 24.9만 |
|---|
| 2026.08.05 | ₩59,517 | ₩59,584 | ₩59,470 | ₩59,530 | +0.02% | 23.1만 |
|---|
| 2026.08.04 | ₩59,423 | ₩59,530 | ₩59,410 | ₩59,530 | +0.18% | 82.1만 |
|---|
| 2026.08.03 | ₩59,222 | ₩59,303 | ₩59,189 | ₩59,249 | +0.05% | 113.3만 |
|---|
| 2026.07.31 | ₩59,370 | ₩59,370 | ₩59,249 | ₩59,356 | -0.02% | 32만 |
|---|
| 2026.07.30 | ₩59,410 | ₩59,490 | ₩59,383 | ₩59,437 | +0.05% | 17.7만 |
|---|
| 2026.07.29 | ₩59,544 | ₩59,577 | ₩59,336 | ₩59,343 | -0.34% | 29.1만 |
|---|
| 2026.07.28 | ₩59,477 | ₩59,623 | ₩59,463 | ₩59,557 | +0.14% | 22.5만 |
|---|
| 2026.07.27 | ₩59,450 | ₩59,473 | ₩59,396 | ₩59,423 | -0.05% | 41만 |
|---|
| 2026.07.24 | ₩59,316 | ₩59,423 | ₩59,303 | ₩59,316 | 0.00% | 33.5만 |
|---|
| 2026.07.23 | ₩59,249 | ₩59,316 | ₩59,214 | ₩59,289 | +0.07% | 24.7만 |
|---|
| 2026.07.22 | ₩59,517 | ₩59,544 | ₩59,450 | ₩59,477 | -0.07% | 54.2만 |
|---|
| 2026.07.21 | ₩59,651 | ₩59,651 | ₩59,548 | ₩59,597 | -0.09% | 16.8만 |
|---|
| 2026.07.20 | ₩59,865 | ₩59,865 | ₩59,675 | ₩59,698 | -0.28% | 19.2만 |
|---|
| 2026.07.17 | ₩59,879 | ₩59,959 | ₩59,852 | ₩59,865 | -0.02% | 15.7만 |
|---|
| 2026.07.16 | ₩59,772 | ₩59,859 | ₩59,718 | ₩59,839 | +0.11% | 23.6만 |
|---|
| 2026.07.15 | ₩59,731 | ₩59,902 | ₩59,731 | ₩59,852 | +0.20% | 15.3만 |
|---|
| 2026.07.14 | ₩59,651 | ₩59,765 | ₩59,611 | ₩59,691 | +0.07% | 41.2만 |
|---|
| 2026.07.13 | ₩59,718 | ₩59,758 | ₩59,544 | ₩59,557 | -0.27% | 20.9만 |
|---|
| 2026.07.10 | ₩59,919 | ₩59,919 | ₩59,758 | ₩59,785 | -0.22% | 36.9만 |
|---|
| 2026.07.09 | ₩59,839 | ₩59,999 | ₩59,832 | ₩59,892 | +0.09% | 84.8만 |
|---|
| 2026.07.08 | ₩59,852 | ₩59,872 | ₩59,711 | ₩59,832 | -0.03% | 76.6만 |
|---|
| 2026.07.07 | ₩60,107 | ₩60,120 | ₩59,912 | ₩59,946 | -0.27% | 35.9만 |
|---|
| 2026.07.06 | ₩60,227 | ₩60,254 | ₩60,160 | ₩60,254 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩60,187 | ₩60,261 | ₩60,154 | ₩60,254 | +0.11% | 15.8만 |
|---|
| 2026.07.01 | ₩60,107 | ₩60,200 | ₩60,066 | ₩60,133 | +0.04% | 158.2만 |
|---|
| 2026.06.30 | ₩60,629 | ₩60,643 | ₩60,455 | ₩60,455 | -0.29% | 334만 |
|---|
| 2026.06.29 | ₩60,669 | ₩60,696 | ₩60,616 | ₩60,683 | +0.02% | 19.7만 |
|---|
| 2026.06.26 | ₩60,468 | ₩60,656 | ₩60,468 | ₩60,629 | +0.27% | 40.3만 |
|---|
| 2026.06.25 | ₩60,562 | ₩60,637 | ₩60,523 | ₩60,556 | -0.01% | 8.3만 |
|---|
| 2026.06.24 | ₩60,468 | ₩60,576 | ₩60,468 | ₩60,509 | +0.07% | 11.1만 |
|---|
| 2026.06.23 | ₩60,227 | ₩60,415 | ₩60,227 | ₩60,294 | +0.11% | 30.9만 |
|---|
| 2026.06.22 | ₩60,200 | ₩60,227 | ₩60,147 | ₩60,227 | +0.04% | 14.7만 |
|---|
| 2026.06.18 | ₩60,428 | ₩60,509 | ₩60,308 | ₩60,328 | -0.17% | 9.5만 |
|---|
| 2026.06.17 | ₩60,388 | ₩60,467 | ₩60,160 | ₩60,187 | -0.33% | 20.2만 |
|---|
| 2026.06.16 | ₩60,375 | ₩60,475 | ₩60,361 | ₩60,401 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩60,442 | ₩60,482 | ₩60,321 | ₩60,334 | -0.18% | 12.3만 |
|---|
| 2026.06.12 | ₩60,294 | ₩60,355 | ₩60,200 | ₩60,308 | +0.02% | 15.3만 |
|---|
| 2026.06.11 | ₩60,080 | ₩60,401 | ₩59,986 | ₩60,355 | +0.46% | 13.9만 |
|---|
| 2026.06.10 | ₩60,053 | ₩60,120 | ₩59,946 | ₩59,973 | -0.13% | 10.3만 |
|---|
| 2026.06.09 | ₩60,026 | ₩60,092 | ₩59,865 | ₩60,076 | +0.08% | 10.5만 |
|---|
| 2026.06.08 | ₩60,080 | ₩60,093 | ₩59,892 | ₩59,919 | -0.27% | 16.7만 |
|---|
| 2026.06.05 | ₩60,107 | ₩60,107 | ₩59,959 | ₩59,973 | -0.22% | 9.8만 |
|---|
| 2026.06.04 | ₩60,281 | ₩60,347 | ₩60,257 | ₩60,281 | 0.00% | 16.8만 |
|---|
| 2026.06.03 | ₩60,147 | ₩60,207 | ₩60,108 | ₩60,167 | +0.03% | 12.4만 |
|---|
| 2026.06.02 | ₩60,361 | ₩60,375 | ₩60,294 | ₩60,301 | -0.10% | 14.9만 |
|---|
| 2026.06.01 | ₩60,133 | ₩60,321 | ₩60,093 | ₩60,321 | +0.31% | 10.7만 |
|---|
| 2026.05.29 | ₩60,629 | ₩60,696 | ₩60,549 | ₩60,589 | -0.07% | 34.3만 |
|---|
| 2026.05.28 | ₩60,415 | ₩60,562 | ₩60,375 | ₩60,542 | +0.21% | 28.5만 |
|---|
| 2026.05.27 | ₩60,348 | ₩60,455 | ₩60,348 | ₩60,388 | +0.07% | 16.9만 |
|---|
| 2026.05.26 | ₩60,375 | ₩60,381 | ₩60,254 | ₩60,341 | -0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩60,200 | ₩60,200 | ₩60,020 | ₩60,127 | -0.12% | 11.7만 |
|---|
| 2026.05.21 | ₩59,812 | ₩60,053 | ₩59,785 | ₩60,026 | +0.36% | 7.6만 |
|---|
| 2026.05.20 | ₩59,624 | ₩59,993 | ₩59,617 | ₩59,953 | +0.55% | 14.8만 |
|---|
| 2026.05.19 | ₩59,584 | ₩59,702 | ₩59,504 | ₩59,584 | 0.00% | 22.4만 |
|---|
| 2026.05.18 | ₩59,946 | ₩60,006 | ₩59,751 | ₩59,798 | -0.25% | 16.6만 |
|---|
| 2026.05.15 | ₩59,932 | ₩59,959 | ₩59,852 | ₩59,879 | -0.09% | 15.6만 |
|---|
| 2026.05.14 | ₩60,361 | ₩60,388 | ₩60,200 | ₩60,200 | -0.27% | 23.1만 |
|---|
| 2026.05.13 | ₩60,241 | ₩60,274 | ₩60,127 | ₩60,274 | +0.06% | 15.8만 |
|---|
| 2026.05.12 | ₩60,227 | ₩60,254 | ₩60,187 | ₩60,200 | -0.04% | 11.6만 |
|---|
| 2026.05.11 | ₩60,442 | ₩60,482 | ₩60,357 | ₩60,401 | -0.07% | 11.3만 |
|---|
| 2026.05.08 | ₩60,495 | ₩60,542 | ₩60,468 | ₩60,498 | +0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩60,589 | ₩60,589 | ₩60,282 | ₩60,321 | -0.44% | 8.2만 |
|---|
| 2026.05.06 | ₩60,509 | ₩60,556 | ₩60,468 | ₩60,495 | -0.02% | 10.3만 |
|---|
| 2026.05.05 | ₩60,214 | ₩60,316 | ₩60,200 | ₩60,254 | +0.07% | 11.1만 |
|---|
| 2026.05.04 | ₩60,187 | ₩60,187 | ₩59,966 | ₩60,080 | -0.18% | 15.6만 |
|---|
| 2026.05.01 | ₩60,227 | ₩60,428 | ₩60,194 | ₩60,267 | +0.07% | 9.6만 |
|---|
| 2026.04.30 | ₩60,455 | ₩60,522 | ₩60,381 | ₩60,468 | +0.02% | 18.1만 |
|---|
| 2026.04.29 | ₩60,495 | ₩60,495 | ₩60,281 | ₩60,321 | -0.29% | 15.3만 |
|---|
| 2026.04.28 | ₩60,522 | ₩60,616 | ₩60,475 | ₩60,616 | +0.16% | 18.1만 |
|---|
| 2026.04.27 | ₩60,696 | ₩60,745 | ₩60,584 | ₩60,629 | -0.11% | 14.7만 |
|---|
| 2026.04.24 | ₩60,690 | ₩60,804 | ₩60,643 | ₩60,743 | +0.09% | 14만 |
|---|
| 2026.04.23 | ₩60,804 | ₩60,897 | ₩60,602 | ₩60,696 | -0.18% | 34.2만 |
|---|
| 2026.04.22 | ₩60,871 | ₩60,951 | ₩60,830 | ₩60,830 | -0.07% | 95.9만 |
|---|
| 2026.04.21 | ₩60,857 | ₩60,897 | ₩60,723 | ₩60,804 | -0.09% | 23.1만 |
|---|
| 2026.04.20 | ₩60,951 | ₩60,951 | ₩60,857 | ₩60,931 | -0.03% | 22.8만 |
|---|
| 2026.04.17 | ₩60,964 | ₩61,025 | ₩60,857 | ₩60,938 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩60,871 | ₩60,871 | ₩60,631 | ₩60,643 | -0.37% | 13.2만 |
|---|
| 2026.04.15 | ₩60,790 | ₩60,844 | ₩60,754 | ₩60,817 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩60,737 | ₩60,884 | ₩60,737 | ₩60,830 | +0.15% | 15만 |
|---|
| 2026.04.13 | ₩60,468 | ₩60,696 | ₩60,468 | ₩60,683 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩60,629 | ₩60,649 | ₩60,472 | ₩60,489 | -0.23% | 13.1만 |
|---|
| 2026.04.09 | ₩60,549 | ₩60,763 | ₩60,482 | ₩60,623 | +0.12% | 19.5만 |
|---|
| 2026.04.08 | ₩60,804 | ₩60,804 | ₩60,489 | ₩60,589 | -0.35% | 30.5만 |
|---|
| 2026.04.07 | ₩60,294 | ₩60,422 | ₩60,046 | ₩60,401 | +0.18% | 16.9만 |
|---|
| 2026.04.06 | ₩60,267 | ₩60,428 | ₩60,254 | ₩60,301 | +0.06% | 15.3만 |
|---|
| 2026.04.02 | ₩60,080 | ₩60,408 | ₩60,080 | ₩60,381 | +0.50% | 22.9만 |
|---|
| 2026.04.01 | ₩60,120 | ₩60,305 | ₩60,120 | ₩60,194 | +0.12% | 70.2만 |
|---|
| 2026.03.31 | ₩60,294 | ₩60,475 | ₩60,234 | ₩60,388 | +0.16% | 17.9만 |
|---|
| 2026.03.30 | ₩60,133 | ₩60,200 | ₩60,033 | ₩60,080 | -0.09% | 32.7만 |
|---|
| 2026.03.27 | ₩59,731 | ₩59,885 | ₩59,691 | ₩59,812 | +0.13% | 22.5만 |
|---|
| 2026.03.26 | ₩60,107 | ₩60,207 | ₩59,885 | ₩59,892 | -0.36% | 14.9만 |
|---|
| 2026.03.25 | ₩60,415 | ₩60,440 | ₩60,281 | ₩60,301 | -0.19% | 16.9만 |
|---|
| 2026.03.24 | ₩60,013 | ₩60,221 | ₩59,973 | ₩60,113 | +0.17% | 58.8만 |
|---|
| 2026.03.23 | ₩60,040 | ₩60,361 | ₩59,999 | ₩60,214 | +0.29% | 24.2만 |
|---|
| 2026.03.20 | ₩60,308 | ₩60,321 | ₩59,879 | ₩59,906 | -0.67% | 17.8만 |
|---|
| 2026.03.19 | ₩60,187 | ₩60,556 | ₩60,174 | ₩60,515 | +0.55% | 19.7만 |
|---|
| 2026.03.18 | ₩60,549 | ₩60,589 | ₩60,321 | ₩60,321 | -0.38% | 33만 |
|---|
| 2026.03.17 | ₩60,495 | ₩60,643 | ₩60,495 | ₩60,643 | +0.24% | 35.5만 |
|---|
| 2026.03.16 | ₩60,428 | ₩60,481 | ₩60,288 | ₩60,341 | -0.14% | 24.9만 |
|---|
| 2026.03.13 | ₩60,415 | ₩60,482 | ₩60,066 | ₩60,127 | -0.48% | 107.7만 |
|---|
| 2026.03.12 | ₩60,522 | ₩60,527 | ₩60,187 | ₩60,281 | -0.40% | 104.6만 |
|---|
| 2026.03.11 | ₩60,817 | ₩60,837 | ₩60,569 | ₩60,616 | -0.33% | 12.7만 |
|---|
| 2026.03.10 | ₩61,192 | ₩61,239 | ₩60,991 | ₩61,005 | -0.31% | 20.5만 |
|---|
| 2026.03.09 | ₩60,938 | ₩61,293 | ₩60,911 | ₩61,273 | +0.55% | 21.2만 |
|---|
| 2026.03.06 | ₩60,951 | ₩61,219 | ₩60,864 | ₩61,005 | +0.09% | 28.7만 |
|---|
| 2026.03.05 | ₩61,139 | ₩61,219 | ₩61,072 | ₩61,165 | +0.04% | 36.9만 |
|---|
| 2026.03.04 | ₩61,353 | ₩61,453 | ₩61,321 | ₩61,340 | -0.02% | 17.8만 |
|---|
| 2026.03.03 | ₩61,018 | ₩61,428 | ₩61,018 | ₩61,299 | +0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩61,353 | ₩61,400 | ₩61,273 | ₩61,380 | +0.04% | 14.4만 |
|---|
| 2026.02.27 | ₩61,782 | ₩61,909 | ₩61,782 | ₩61,809 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩61,742 | ₩61,815 | ₩61,728 | ₩61,795 | +0.09% | 23.2만 |
|---|
| 2026.02.25 | ₩61,768 | ₩61,835 | ₩61,755 | ₩61,755 | -0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩61,782 | ₩61,849 | ₩61,728 | ₩61,809 | +0.04% | 23.3만 |
|---|
| 2026.02.23 | ₩61,795 | ₩61,876 | ₩61,782 | ₩61,835 | +0.07% | 18.3만 |
|---|
| 2026.02.20 | ₩61,755 | ₩61,795 | ₩61,695 | ₩61,768 | +0.02% | 15.9만 |
|---|
| 2026.02.19 | ₩61,648 | ₩61,775 | ₩61,648 | ₩61,755 | +0.17% | 13.3만 |
|---|
| 2026.02.18 | ₩61,701 | ₩61,782 | ₩61,701 | ₩61,742 | +0.07% | 14.9만 |
|---|
| 2026.02.17 | ₩61,728 | ₩61,782 | ₩61,681 | ₩61,768 | +0.07% | 33.5만 |
|---|
| 2026.02.13 | ₩61,715 | ₩61,742 | ₩61,668 | ₩61,722 | +0.01% | 20.1만 |
|---|
| 2026.02.12 | ₩61,460 | ₩61,581 | ₩61,460 | ₩61,554 | +0.15% | 10.9만 |
|---|
| 2026.02.11 | ₩61,286 | ₩61,437 | ₩61,259 | ₩61,353 | +0.11% | 38.6만 |
|---|
| 2026.02.10 | ₩61,420 | ₩61,471 | ₩61,366 | ₩61,386 | -0.05% | 19만 |
|---|
| 2026.02.09 | ₩61,165 | ₩61,299 | ₩61,165 | ₩61,266 | +0.16% | 15.8만 |
|---|
| 2026.02.06 | ₩61,246 | ₩61,259 | ₩61,180 | ₩61,259 | +0.02% | 15.4만 |
|---|
| 2026.02.05 | ₩61,072 | ₩61,259 | ₩61,072 | ₩61,252 | +0.30% | 15.1만 |
|---|
| 2026.02.04 | ₩60,991 | ₩61,025 | ₩60,938 | ₩61,018 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩61,018 | ₩61,058 | ₩60,951 | ₩61,031 | +0.02% | 18만 |
|---|
| 2026.02.02 | ₩61,192 | ₩61,192 | ₩61,018 | ₩61,045 | -0.24% | 18.8만 |
|---|
| 2026.01.30 | ₩61,326 | ₩61,393 | ₩61,299 | ₩61,326 | 0.00% | 13.6만 |
|---|
| 2026.01.29 | ₩61,259 | ₩61,373 | ₩61,246 | ₩61,366 | +0.18% | 12.4만 |
|---|
| 2026.01.28 | ₩61,380 | ₩61,380 | ₩61,259 | ₩61,340 | -0.07% | 19.7만 |
|---|
| 2026.01.27 | ₩61,393 | ₩61,460 | ₩61,372 | ₩61,380 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩61,433 | ₩61,484 | ₩61,407 | ₩61,427 | -0.01% | 17.5만 |
|---|
| 2026.01.23 | ₩61,326 | ₩61,380 | ₩61,252 | ₩61,373 | +0.08% | 18.1만 |
|---|
| 2026.01.22 | ₩61,273 | ₩61,380 | ₩61,223 | ₩61,326 | +0.09% | 15.2만 |
|---|
| 2026.01.21 | ₩61,085 | ₩61,306 | ₩61,066 | ₩61,286 | +0.33% | 33.7만 |
|---|
| 2026.01.20 | ₩60,978 | ₩61,098 | ₩60,978 | ₩61,018 | +0.07% | 19.2만 |
|---|
| 2026.01.16 | ₩61,366 | ₩61,386 | ₩61,246 | ₩61,246 | -0.20% | 22.8만 |
|---|
| 2026.01.15 | ₩61,527 | ₩61,527 | ₩61,380 | ₩61,393 | -0.22% | 59.2만 |
|---|
| 2026.01.14 | ₩61,407 | ₩61,498 | ₩61,380 | ₩61,480 | +0.12% | 12.4만 |
|---|
| 2026.01.13 | ₩61,340 | ₩61,380 | ₩61,287 | ₩61,366 | +0.04% | 12.9만 |
|---|
| 2026.01.12 | ₩61,246 | ₩61,326 | ₩61,192 | ₩61,252 | +0.01% | 15.7만 |
|---|
| 2026.01.09 | ₩61,219 | ₩61,340 | ₩61,199 | ₩61,299 | +0.13% | 9.9만 |
|---|
| 2026.01.08 | ₩61,152 | ₩61,231 | ₩61,145 | ₩61,165 | +0.02% | 9.5만 |
|---|
| 2026.01.07 | ₩61,393 | ₩61,393 | ₩61,286 | ₩61,286 | -0.17% | 16.4만 |
|---|
| 2026.01.06 | ₩61,219 | ₩61,279 | ₩61,145 | ₩61,273 | +0.09% | 20.6만 |
|---|
| 2026.01.05 | ₩61,206 | ₩61,313 | ₩61,173 | ₩61,259 | +0.09% | 18.1만 |
|---|
| 2026.01.02 | ₩61,246 | ₩61,246 | ₩61,098 | ₩61,152 | -0.15% | 32.1만 |
|---|
| 2025.12.31 | ₩61,286 | ₩61,326 | ₩61,165 | ₩61,192 | -0.15% | 12.1만 |
|---|
| 2025.12.30 | ₩61,299 | ₩61,393 | ₩61,274 | ₩61,353 | +0.09% | 17.9만 |
|---|
| 2025.12.29 | ₩61,340 | ₩61,393 | ₩61,279 | ₩61,380 | +0.07% | 25.7만 |
|---|
| 2025.12.26 | ₩61,353 | ₩61,380 | ₩61,259 | ₩61,340 | -0.02% | 11.8만 |
|---|
| 2025.12.24 | ₩61,192 | ₩61,313 | ₩61,165 | ₩61,313 | +0.20% | 8.4만 |
|---|
| 2025.12.23 | ₩60,991 | ₩61,139 | ₩60,978 | ₩61,118 | +0.21% | 12.4만 |
|---|
| 2025.12.22 | ₩61,098 | ₩61,098 | ₩61,031 | ₩61,058 | -0.07% | 20만 |
|---|
| 2025.12.19 | ₩61,125 | ₩61,176 | ₩61,065 | ₩61,081 | -0.07% | 18.2만 |
|---|
| 2025.12.18 | ₩61,447 | ₩61,487 | ₩61,366 | ₩61,460 | +0.02% | 12만 |
|---|
| 2025.12.17 | ₩61,259 | ₩61,326 | ₩61,219 | ₩61,266 | +0.01% | 14.9만 |
|---|
| 2025.12.16 | ₩61,179 | ₩61,334 | ₩61,179 | ₩61,299 | +0.20% | 14.8만 |
|---|
| 2025.12.15 | ₩61,299 | ₩61,340 | ₩61,181 | ₩61,206 | -0.15% | 10만 |
|---|
| 2025.12.12 | ₩61,232 | ₩61,259 | ₩61,145 | ₩61,165 | -0.11% | 10.4만 |
|---|
| 2025.12.11 | ₩61,541 | ₩61,581 | ₩61,393 | ₩61,407 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩61,192 | ₩61,487 | ₩61,192 | ₩61,460 | +0.44% | 11.9만 |
|---|
| 2025.12.09 | ₩61,366 | ₩61,366 | ₩61,192 | ₩61,232 | -0.22% | 12.5만 |
|---|
| 2025.12.08 | ₩61,393 | ₩61,393 | ₩61,192 | ₩61,286 | -0.17% | 11.2만 |
|---|
| 2025.12.05 | ₩61,460 | ₩61,460 | ₩61,318 | ₩61,380 | -0.13% | 9.1만 |
|---|
| 2025.12.04 | ₩61,527 | ₩61,527 | ₩61,393 | ₩61,420 | -0.17% | 12.9만 |
|---|
| 2025.12.03 | ₩61,447 | ₩61,554 | ₩61,420 | ₩61,527 | +0.13% | 10.9만 |
|---|
| 2025.12.02 | ₩61,353 | ₩61,433 | ₩61,326 | ₩61,386 | +0.05% | 12.6만 |
|---|
| 2025.12.01 | ₩61,299 | ₩61,380 | ₩61,286 | ₩61,353 | +0.09% | 10.7만 |
|---|
| 2025.11.28 | ₩61,876 | ₩61,902 | ₩61,768 | ₩61,849 | -0.04% | 17.6만 |
|---|
| 2025.11.26 | ₩61,728 | ₩61,916 | ₩61,675 | ₩61,916 | +0.30% | 11.1만 |
|---|
| 2025.11.25 | ₩61,608 | ₩61,822 | ₩61,608 | ₩61,755 | +0.24% | 25.8만 |
|---|
| 2025.11.24 | ₩61,500 | ₩61,601 | ₩61,487 | ₩61,594 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩61,407 | ₩61,420 | ₩61,290 | ₩61,420 | +0.02% | 11.9만 |
|---|
| 2025.11.20 | ₩61,286 | ₩61,340 | ₩61,199 | ₩61,252 | -0.05% | 14.3만 |
|---|
| 2025.11.19 | ₩61,259 | ₩61,286 | ₩61,141 | ₩61,179 | -0.13% | 8.6만 |
|---|
| 2025.11.18 | ₩61,232 | ₩61,286 | ₩61,125 | ₩61,179 | -0.09% | 13.2만 |
|---|
| 2025.11.17 | ₩61,139 | ₩61,258 | ₩61,139 | ₩61,139 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩61,286 | ₩61,299 | ₩61,139 | ₩61,145 | -0.23% | 10.7만 |
|---|
| 2025.11.13 | ₩61,299 | ₩61,373 | ₩61,239 | ₩61,246 | -0.09% | 22만 |
|---|
| 2025.11.12 | ₩61,460 | ₩61,487 | ₩61,413 | ₩61,447 | -0.02% | 18.9만 |
|---|
| 2025.11.11 | ₩61,447 | ₩61,561 | ₩61,413 | ₩61,514 | +0.11% | 12.9만 |
|---|
| 2025.11.10 | ₩61,301 | ₩61,366 | ₩61,299 | ₩61,319 | +0.03% | 13.5만 |
|---|
| 2025.11.07 | ₩61,259 | ₩61,353 | ₩61,246 | ₩61,286 | +0.04% | 9.3만 |
|---|
| 2025.11.06 | ₩61,313 | ₩61,366 | ₩61,286 | ₩61,360 | +0.08% | 14.3만 |
|---|
| 2025.11.05 | ₩61,259 | ₩61,313 | ₩61,112 | ₩61,132 | -0.21% | 11.8만 |
|---|
| 2025.11.04 | ₩61,165 | ₩61,380 | ₩61,165 | ₩61,266 | +0.16% | 11.8만 |
|---|
| 2025.11.03 | ₩61,246 | ₩61,252 | ₩61,165 | ₩61,192 | -0.09% | 19.9만 |
|---|
| 2025.10.31 | ₩61,768 | ₩61,795 | ₩61,569 | ₩61,601 | -0.27% | 9.6만 |
|---|
| 2025.10.30 | ₩61,675 | ₩61,858 | ₩61,675 | ₩61,748 | +0.12% | 11.7만 |
|---|
| 2025.10.29 | ₩62,197 | ₩62,224 | ₩61,923 | ₩61,929 | -0.43% | 26.6만 |
|---|
| 2025.10.28 | ₩62,224 | ₩62,264 | ₩62,157 | ₩62,237 | +0.02% | 36.5만 |
|---|
| 2025.10.27 | ₩62,197 | ₩62,258 | ₩62,103 | ₩62,237 | +0.06% | 10.7만 |
|---|
| 2025.10.24 | ₩62,197 | ₩62,197 | ₩62,090 | ₩62,177 | -0.03% | 8.1만 |
|---|
| 2025.10.23 | ₩62,050 | ₩62,138 | ₩62,036 | ₩62,063 | +0.02% | 8.6만 |
|---|
| 2025.10.22 | ₩62,036 | ₩62,144 | ₩62,023 | ₩62,130 | +0.15% | 12.1만 |
|---|
| 2025.10.21 | ₩62,184 | ₩62,211 | ₩62,083 | ₩62,090 | -0.15% | 11만 |
|---|
| 2025.10.20 | ₩62,050 | ₩62,103 | ₩62,024 | ₩62,090 | +0.06% | 27.6만 |
|---|
| 2025.10.17 | ₩61,956 | ₩61,995 | ₩61,905 | ₩61,969 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩61,876 | ₩62,050 | ₩61,849 | ₩62,043 | +0.27% | 17.5만 |
|---|
| 2025.10.15 | ₩61,956 | ₩62,036 | ₩61,809 | ₩61,889 | -0.11% | 9.4만 |
|---|
| 2025.10.14 | ₩61,648 | ₩61,869 | ₩61,608 | ₩61,856 | +0.34% | 21.7만 |
|---|
| 2025.10.13 | ₩61,594 | ₩61,767 | ₩61,567 | ₩61,755 | +0.26% | 9만 |
|---|
| 2025.10.10 | ₩61,621 | ₩61,641 | ₩61,533 | ₩61,554 | -0.11% | 29.6만 |
|---|