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 | ₩57,437 | ₩57,504 | ₩57,397 | ₩57,464 | +0.05% | 13.6만 |
| 2026.10.08 | ₩57,263 | ₩57,504 | ₩57,263 | ₩57,491 | +0.40% | 41.3만 |
| 2026.10.07 | ₩57,008 | ₩57,384 | ₩57,008 | ₩57,343 | +0.59% | 15.7만 |
| 2026.10.06 | ₩57,236 | ₩57,397 | ₩57,236 | ₩57,330 | +0.16% | 66.6만 |
| 2026.10.05 | ₩57,102 | ₩57,196 | ₩57,015 | ₩57,169 | +0.12% | 17.4만 |
| 2026.10.02 | ₩57,410 | ₩57,461 | ₩57,115 | ₩57,169 | -0.42% | 17.9만 |
| 2026.10.01 | ₩56,981 | ₩57,316 | ₩56,861 | ₩57,249 | +0.47% | 29.9만 |
| 2026.09.30 | ₩57,531 | ₩57,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,384 |
| -0.26% |
| 11.1만 |
| 2026.09.29 | ₩57,518 | ₩57,558 | ₩57,304 | ₩57,437 | -0.14% | 19.1만 |
|---|
| 2026.09.28 | ₩57,518 | ₩57,585 | ₩57,377 | ₩57,477 | -0.07% | 14.2만 |
|---|
| 2026.09.25 | ₩57,786 | ₩57,839 | ₩57,625 | ₩57,813 | +0.05% | 13.5만 |
|---|
| 2026.09.24 | ₩58,081 | ₩58,135 | ₩57,746 | ₩57,746 | -0.58% | 13.5만 |
|---|
| 2026.09.23 | ₩58,564 | ₩58,564 | ₩58,006 | ₩58,121 | -0.76% | 15.6만 |
|---|
| 2026.09.22 | ₩58,644 | ₩58,682 | ₩58,544 | ₩58,658 | +0.02% | 9.8만 |
|---|
| 2026.09.21 | ₩58,631 | ₩58,631 | ₩58,557 | ₩58,604 | -0.05% | 11.1만 |
|---|
| 2026.09.18 | ₩58,510 | ₩58,510 | ₩58,396 | ₩58,443 | -0.11% | 14.7만 |
|---|
| 2026.09.17 | ₩58,611 | ₩58,651 | ₩58,549 | ₩58,631 | +0.03% | 16.3만 |
|---|
| 2026.09.16 | ₩58,416 | ₩58,604 | ₩58,309 | ₩58,349 | -0.11% | 11.7만 |
|---|
| 2026.09.15 | ₩58,255 | ₩58,322 | ₩58,228 | ₩58,295 | +0.07% | 10.8만 |
|---|
| 2026.09.14 | ₩58,282 | ₩58,450 | ₩58,208 | ₩58,282 | 0.00% | 15.5만 |
|---|
| 2026.09.11 | ₩58,523 | ₩58,537 | ₩58,322 | ₩58,340 | -0.31% | 17.5만 |
|---|
| 2026.09.10 | ₩58,523 | ₩58,557 | ₩58,340 | ₩58,349 | -0.30% | 14.8만 |
|---|
| 2026.09.09 | ₩58,832 | ₩58,899 | ₩58,718 | ₩58,778 | -0.09% | 13.6만 |
|---|
| 2026.09.08 | ₩58,926 | ₩58,939 | ₩58,832 | ₩58,886 | -0.07% | 15.2만 |
|---|
| 2026.09.04 | ₩58,966 | ₩58,993 | ₩58,899 | ₩58,906 | -0.10% | 32.4만 |
|---|
| 2026.09.03 | ₩59,020 | ₩59,032 | ₩58,919 | ₩58,939 | -0.14% | 57.8만 |
|---|
| 2026.09.02 | ₩58,845 | ₩58,872 | ₩58,792 | ₩58,845 | 0.00% | 16.5만 |
|---|
| 2026.09.01 | ₩58,912 | ₩59,006 | ₩58,784 | ₩58,798 | -0.19% | 14.6만 |
|---|
| 2026.08.31 | ₩59,315 | ₩59,315 | ₩59,236 | ₩59,315 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩59,569 | ₩59,619 | ₩59,341 | ₩59,355 | -0.36% | 10.1만 |
|---|
| 2026.08.27 | ₩59,556 | ₩59,596 | ₩59,509 | ₩59,543 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩59,516 | ₩59,556 | ₩59,489 | ₩59,549 | +0.06% | 10.7만 |
|---|
| 2026.08.25 | ₩59,489 | ₩59,610 | ₩59,462 | ₩59,610 | +0.20% | 15.1만 |
|---|
| 2026.08.24 | ₩59,288 | ₩59,368 | ₩59,281 | ₩59,308 | +0.03% | 17만 |
|---|
| 2026.08.21 | ₩59,194 | ₩59,248 | ₩59,160 | ₩59,194 | 0.00% | 13.3만 |
|---|
| 2026.08.20 | ₩59,207 | ₩59,328 | ₩59,207 | ₩59,241 | +0.06% | 37.3만 |
|---|
| 2026.08.19 | ₩59,462 | ₩59,500 | ₩59,328 | ₩59,462 | 0.00% | 195.7만 |
|---|
| 2026.08.18 | ₩59,046 | ₩59,221 | ₩59,026 | ₩59,194 | +0.25% | 23만 |
|---|
| 2026.08.17 | ₩59,274 | ₩59,288 | ₩59,130 | ₩59,154 | -0.20% | 14.9만 |
|---|
| 2026.08.14 | ₩59,449 | ₩59,449 | ₩59,281 | ₩59,335 | -0.19% | 17.6만 |
|---|
| 2026.08.13 | ₩59,516 | ₩59,622 | ₩59,462 | ₩59,476 | -0.07% | 13만 |
|---|
| 2026.08.12 | ₩59,409 | ₩59,409 | ₩59,288 | ₩59,288 | -0.20% | 10.2만 |
|---|
| 2026.08.11 | ₩59,341 | ₩59,355 | ₩59,223 | ₩59,234 | -0.18% | 14만 |
|---|
| 2026.08.10 | ₩59,355 | ₩59,368 | ₩59,221 | ₩59,234 | -0.20% | 37.1만 |
|---|
| 2026.08.07 | ₩59,556 | ₩59,569 | ₩59,435 | ₩59,489 | -0.11% | 12.5만 |
|---|
| 2026.08.06 | ₩59,435 | ₩59,462 | ₩59,347 | ₩59,409 | -0.05% | 24.9만 |
|---|
| 2026.08.05 | ₩59,556 | ₩59,623 | ₩59,509 | ₩59,569 | +0.02% | 23.1만 |
|---|
| 2026.08.04 | ₩59,462 | ₩59,569 | ₩59,449 | ₩59,569 | +0.18% | 82.1만 |
|---|
| 2026.08.03 | ₩59,261 | ₩59,341 | ₩59,227 | ₩59,288 | +0.05% | 113.3만 |
|---|
| 2026.07.31 | ₩59,409 | ₩59,409 | ₩59,288 | ₩59,395 | -0.02% | 32만 |
|---|
| 2026.07.30 | ₩59,449 | ₩59,529 | ₩59,422 | ₩59,476 | +0.05% | 17.7만 |
|---|
| 2026.07.29 | ₩59,583 | ₩59,616 | ₩59,375 | ₩59,382 | -0.34% | 29.1만 |
|---|
| 2026.07.28 | ₩59,516 | ₩59,662 | ₩59,502 | ₩59,596 | +0.14% | 22.5만 |
|---|
| 2026.07.27 | ₩59,489 | ₩59,512 | ₩59,435 | ₩59,462 | -0.05% | 41만 |
|---|
| 2026.07.24 | ₩59,355 | ₩59,462 | ₩59,341 | ₩59,355 | 0.00% | 33.5만 |
|---|
| 2026.07.23 | ₩59,288 | ₩59,355 | ₩59,253 | ₩59,328 | +0.07% | 24.7만 |
|---|
| 2026.07.22 | ₩59,556 | ₩59,583 | ₩59,489 | ₩59,516 | -0.07% | 54.2만 |
|---|
| 2026.07.21 | ₩59,690 | ₩59,690 | ₩59,587 | ₩59,636 | -0.09% | 16.8만 |
|---|
| 2026.07.20 | ₩59,905 | ₩59,905 | ₩59,714 | ₩59,737 | -0.28% | 19.2만 |
|---|
| 2026.07.17 | ₩59,918 | ₩59,999 | ₩59,891 | ₩59,905 | -0.02% | 15.7만 |
|---|
| 2026.07.16 | ₩59,811 | ₩59,898 | ₩59,757 | ₩59,878 | +0.11% | 23.6만 |
|---|
| 2026.07.15 | ₩59,771 | ₩59,941 | ₩59,771 | ₩59,891 | +0.20% | 15.3만 |
|---|
| 2026.07.14 | ₩59,690 | ₩59,804 | ₩59,650 | ₩59,730 | +0.07% | 41.2만 |
|---|
| 2026.07.13 | ₩59,757 | ₩59,797 | ₩59,583 | ₩59,596 | -0.27% | 20.9만 |
|---|
| 2026.07.10 | ₩59,958 | ₩59,958 | ₩59,797 | ₩59,824 | -0.22% | 36.9만 |
|---|
| 2026.07.09 | ₩59,878 | ₩60,039 | ₩59,871 | ₩59,932 | +0.09% | 84.8만 |
|---|
| 2026.07.08 | ₩59,891 | ₩59,911 | ₩59,750 | ₩59,871 | -0.03% | 76.6만 |
|---|
| 2026.07.07 | ₩60,146 | ₩60,160 | ₩59,952 | ₩59,985 | -0.27% | 35.9만 |
|---|
| 2026.07.06 | ₩60,267 | ₩60,294 | ₩60,200 | ₩60,294 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩60,227 | ₩60,300 | ₩60,193 | ₩60,294 | +0.11% | 15.8만 |
|---|
| 2026.07.01 | ₩60,146 | ₩60,240 | ₩60,106 | ₩60,173 | +0.04% | 158.2만 |
|---|
| 2026.06.30 | ₩60,669 | ₩60,683 | ₩60,495 | ₩60,495 | -0.29% | 334만 |
|---|
| 2026.06.29 | ₩60,709 | ₩60,736 | ₩60,656 | ₩60,723 | +0.02% | 19.7만 |
|---|
| 2026.06.26 | ₩60,508 | ₩60,696 | ₩60,508 | ₩60,669 | +0.27% | 40.3만 |
|---|
| 2026.06.25 | ₩60,602 | ₩60,677 | ₩60,563 | ₩60,595 | -0.01% | 8.3만 |
|---|
| 2026.06.24 | ₩60,508 | ₩60,615 | ₩60,508 | ₩60,548 | +0.07% | 11.1만 |
|---|
| 2026.06.23 | ₩60,267 | ₩60,455 | ₩60,267 | ₩60,334 | +0.11% | 30.9만 |
|---|
| 2026.06.22 | ₩60,240 | ₩60,267 | ₩60,186 | ₩60,267 | +0.04% | 14.7만 |
|---|
| 2026.06.18 | ₩60,468 | ₩60,548 | ₩60,347 | ₩60,367 | -0.17% | 9.5만 |
|---|
| 2026.06.17 | ₩60,428 | ₩60,507 | ₩60,200 | ₩60,227 | -0.33% | 20.2만 |
|---|
| 2026.06.16 | ₩60,414 | ₩60,515 | ₩60,401 | ₩60,441 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩60,481 | ₩60,522 | ₩60,361 | ₩60,374 | -0.18% | 12.3만 |
|---|
| 2026.06.12 | ₩60,334 | ₩60,394 | ₩60,240 | ₩60,347 | +0.02% | 15.3만 |
|---|
| 2026.06.11 | ₩60,119 | ₩60,441 | ₩60,025 | ₩60,394 | +0.46% | 13.9만 |
|---|
| 2026.06.10 | ₩60,092 | ₩60,160 | ₩59,985 | ₩60,012 | -0.13% | 10.3만 |
|---|
| 2026.06.09 | ₩60,066 | ₩60,131 | ₩59,905 | ₩60,115 | +0.08% | 10.5만 |
|---|
| 2026.06.08 | ₩60,119 | ₩60,133 | ₩59,932 | ₩59,958 | -0.27% | 16.7만 |
|---|
| 2026.06.05 | ₩60,146 | ₩60,146 | ₩59,999 | ₩60,012 | -0.22% | 9.8만 |
|---|
| 2026.06.04 | ₩60,320 | ₩60,386 | ₩60,296 | ₩60,320 | 0.00% | 16.8만 |
|---|
| 2026.06.03 | ₩60,186 | ₩60,247 | ₩60,147 | ₩60,206 | +0.03% | 12.4만 |
|---|
| 2026.06.02 | ₩60,401 | ₩60,414 | ₩60,334 | ₩60,341 | -0.10% | 14.9만 |
|---|
| 2026.06.01 | ₩60,173 | ₩60,361 | ₩60,133 | ₩60,361 | +0.31% | 10.7만 |
|---|
| 2026.05.29 | ₩60,669 | ₩60,736 | ₩60,589 | ₩60,629 | -0.07% | 34.3만 |
|---|
| 2026.05.28 | ₩60,455 | ₩60,602 | ₩60,414 | ₩60,582 | +0.21% | 28.5만 |
|---|
| 2026.05.27 | ₩60,387 | ₩60,495 | ₩60,387 | ₩60,428 | +0.07% | 16.9만 |
|---|
| 2026.05.26 | ₩60,414 | ₩60,421 | ₩60,294 | ₩60,381 | -0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩60,240 | ₩60,240 | ₩60,059 | ₩60,166 | -0.12% | 11.7만 |
|---|
| 2026.05.21 | ₩59,851 | ₩60,092 | ₩59,824 | ₩60,066 | +0.36% | 7.6만 |
|---|
| 2026.05.20 | ₩59,663 | ₩60,032 | ₩59,657 | ₩59,992 | +0.55% | 14.8만 |
|---|
| 2026.05.19 | ₩59,623 | ₩59,741 | ₩59,543 | ₩59,623 | 0.00% | 22.4만 |
|---|
| 2026.05.18 | ₩59,985 | ₩60,046 | ₩59,791 | ₩59,838 | -0.25% | 16.6만 |
|---|
| 2026.05.15 | ₩59,972 | ₩59,999 | ₩59,891 | ₩59,918 | -0.09% | 15.6만 |
|---|
| 2026.05.14 | ₩60,401 | ₩60,428 | ₩60,240 | ₩60,240 | -0.27% | 23.1만 |
|---|
| 2026.05.13 | ₩60,280 | ₩60,314 | ₩60,166 | ₩60,314 | +0.06% | 15.8만 |
|---|
| 2026.05.12 | ₩60,267 | ₩60,294 | ₩60,227 | ₩60,240 | -0.04% | 11.6만 |
|---|
| 2026.05.11 | ₩60,481 | ₩60,522 | ₩60,397 | ₩60,441 | -0.07% | 11.3만 |
|---|
| 2026.05.08 | ₩60,535 | ₩60,582 | ₩60,508 | ₩60,538 | +0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩60,629 | ₩60,629 | ₩60,322 | ₩60,361 | -0.44% | 8.2만 |
|---|
| 2026.05.06 | ₩60,548 | ₩60,595 | ₩60,508 | ₩60,535 | -0.02% | 10.3만 |
|---|
| 2026.05.05 | ₩60,253 | ₩60,355 | ₩60,240 | ₩60,294 | +0.07% | 11.1만 |
|---|
| 2026.05.04 | ₩60,227 | ₩60,227 | ₩60,005 | ₩60,119 | -0.18% | 15.6만 |
|---|
| 2026.05.01 | ₩60,267 | ₩60,468 | ₩60,233 | ₩60,307 | +0.07% | 9.6만 |
|---|
| 2026.04.30 | ₩60,495 | ₩60,562 | ₩60,421 | ₩60,508 | +0.02% | 18.1만 |
|---|
| 2026.04.29 | ₩60,535 | ₩60,535 | ₩60,320 | ₩60,361 | -0.29% | 15.3만 |
|---|
| 2026.04.28 | ₩60,562 | ₩60,656 | ₩60,515 | ₩60,656 | +0.16% | 18.1만 |
|---|
| 2026.04.27 | ₩60,736 | ₩60,784 | ₩60,624 | ₩60,669 | -0.11% | 14.7만 |
|---|
| 2026.04.24 | ₩60,729 | ₩60,843 | ₩60,683 | ₩60,783 | +0.09% | 14만 |
|---|
| 2026.04.23 | ₩60,843 | ₩60,937 | ₩60,642 | ₩60,736 | -0.18% | 34.2만 |
|---|
| 2026.04.22 | ₩60,910 | ₩60,991 | ₩60,870 | ₩60,870 | -0.07% | 95.9만 |
|---|
| 2026.04.21 | ₩60,897 | ₩60,937 | ₩60,763 | ₩60,843 | -0.09% | 23.1만 |
|---|
| 2026.04.20 | ₩60,991 | ₩60,991 | ₩60,897 | ₩60,971 | -0.03% | 22.8만 |
|---|
| 2026.04.17 | ₩61,004 | ₩61,065 | ₩60,897 | ₩60,978 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩60,910 | ₩60,910 | ₩60,670 | ₩60,683 | -0.37% | 13.2만 |
|---|
| 2026.04.15 | ₩60,830 | ₩60,884 | ₩60,794 | ₩60,857 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩60,776 | ₩60,924 | ₩60,776 | ₩60,870 | +0.15% | 15만 |
|---|
| 2026.04.13 | ₩60,508 | ₩60,736 | ₩60,508 | ₩60,723 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩60,669 | ₩60,689 | ₩60,512 | ₩60,528 | -0.23% | 13.1만 |
|---|
| 2026.04.09 | ₩60,589 | ₩60,803 | ₩60,522 | ₩60,662 | +0.12% | 19.5만 |
|---|
| 2026.04.08 | ₩60,843 | ₩60,843 | ₩60,528 | ₩60,629 | -0.35% | 30.5만 |
|---|
| 2026.04.07 | ₩60,334 | ₩60,461 | ₩60,086 | ₩60,441 | +0.18% | 16.9만 |
|---|
| 2026.04.06 | ₩60,307 | ₩60,468 | ₩60,294 | ₩60,341 | +0.06% | 15.3만 |
|---|
| 2026.04.02 | ₩60,119 | ₩60,448 | ₩60,119 | ₩60,421 | +0.50% | 22.9만 |
|---|
| 2026.04.01 | ₩60,160 | ₩60,345 | ₩60,160 | ₩60,233 | +0.12% | 70.2만 |
|---|
| 2026.03.31 | ₩60,334 | ₩60,515 | ₩60,273 | ₩60,428 | +0.16% | 17.9만 |
|---|
| 2026.03.30 | ₩60,173 | ₩60,240 | ₩60,072 | ₩60,119 | -0.09% | 32.7만 |
|---|
| 2026.03.27 | ₩59,771 | ₩59,925 | ₩59,730 | ₩59,851 | +0.13% | 22.5만 |
|---|
| 2026.03.26 | ₩60,146 | ₩60,247 | ₩59,925 | ₩59,932 | -0.36% | 14.9만 |
|---|
| 2026.03.25 | ₩60,455 | ₩60,480 | ₩60,320 | ₩60,341 | -0.19% | 16.9만 |
|---|
| 2026.03.24 | ₩60,052 | ₩60,260 | ₩60,012 | ₩60,153 | +0.17% | 58.8만 |
|---|
| 2026.03.23 | ₩60,079 | ₩60,401 | ₩60,039 | ₩60,253 | +0.29% | 24.2만 |
|---|
| 2026.03.20 | ₩60,347 | ₩60,361 | ₩59,918 | ₩59,945 | -0.67% | 17.8만 |
|---|
| 2026.03.19 | ₩60,227 | ₩60,595 | ₩60,213 | ₩60,555 | +0.55% | 19.7만 |
|---|
| 2026.03.18 | ₩60,589 | ₩60,629 | ₩60,361 | ₩60,361 | -0.38% | 33만 |
|---|
| 2026.03.17 | ₩60,535 | ₩60,683 | ₩60,535 | ₩60,683 | +0.24% | 35.5만 |
|---|
| 2026.03.16 | ₩60,468 | ₩60,520 | ₩60,327 | ₩60,381 | -0.14% | 24.9만 |
|---|
| 2026.03.13 | ₩60,455 | ₩60,522 | ₩60,106 | ₩60,166 | -0.48% | 107.7만 |
|---|
| 2026.03.12 | ₩60,562 | ₩60,567 | ₩60,227 | ₩60,320 | -0.40% | 104.6만 |
|---|
| 2026.03.11 | ₩60,857 | ₩60,877 | ₩60,609 | ₩60,656 | -0.33% | 12.7만 |
|---|
| 2026.03.10 | ₩61,232 | ₩61,279 | ₩61,031 | ₩61,045 | -0.31% | 20.5만 |
|---|
| 2026.03.09 | ₩60,978 | ₩61,333 | ₩60,951 | ₩61,313 | +0.55% | 21.2만 |
|---|
| 2026.03.06 | ₩60,991 | ₩61,259 | ₩60,904 | ₩61,045 | +0.09% | 28.7만 |
|---|
| 2026.03.05 | ₩61,179 | ₩61,259 | ₩61,112 | ₩61,206 | +0.04% | 36.9만 |
|---|
| 2026.03.04 | ₩61,393 | ₩61,494 | ₩61,361 | ₩61,380 | -0.02% | 17.8만 |
|---|
| 2026.03.03 | ₩61,058 | ₩61,468 | ₩61,058 | ₩61,340 | +0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩61,393 | ₩61,440 | ₩61,313 | ₩61,420 | +0.04% | 14.4만 |
|---|
| 2026.02.27 | ₩61,822 | ₩61,950 | ₩61,822 | ₩61,849 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩61,782 | ₩61,856 | ₩61,769 | ₩61,836 | +0.09% | 23.2만 |
|---|
| 2026.02.25 | ₩61,809 | ₩61,876 | ₩61,796 | ₩61,796 | -0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩61,822 | ₩61,889 | ₩61,769 | ₩61,849 | +0.04% | 23.3만 |
|---|
| 2026.02.23 | ₩61,836 | ₩61,916 | ₩61,822 | ₩61,876 | +0.07% | 18.3만 |
|---|
| 2026.02.20 | ₩61,796 | ₩61,836 | ₩61,735 | ₩61,809 | +0.02% | 15.9만 |
|---|
| 2026.02.19 | ₩61,688 | ₩61,816 | ₩61,688 | ₩61,796 | +0.17% | 13.3만 |
|---|
| 2026.02.18 | ₩61,742 | ₩61,822 | ₩61,742 | ₩61,782 | +0.07% | 14.9만 |
|---|
| 2026.02.17 | ₩61,769 | ₩61,822 | ₩61,722 | ₩61,809 | +0.07% | 33.5만 |
|---|
| 2026.02.13 | ₩61,755 | ₩61,782 | ₩61,708 | ₩61,762 | +0.01% | 20.1만 |
|---|
| 2026.02.12 | ₩61,501 | ₩61,621 | ₩61,501 | ₩61,594 | +0.15% | 10.9만 |
|---|
| 2026.02.11 | ₩61,326 | ₩61,478 | ₩61,299 | ₩61,393 | +0.11% | 38.6만 |
|---|
| 2026.02.10 | ₩61,460 | ₩61,511 | ₩61,407 | ₩61,427 | -0.05% | 19만 |
|---|
| 2026.02.09 | ₩61,206 | ₩61,340 | ₩61,206 | ₩61,306 | +0.16% | 15.8만 |
|---|
| 2026.02.06 | ₩61,286 | ₩61,299 | ₩61,220 | ₩61,299 | +0.02% | 15.4만 |
|---|
| 2026.02.05 | ₩61,112 | ₩61,299 | ₩61,112 | ₩61,293 | +0.30% | 15.1만 |
|---|
| 2026.02.04 | ₩61,031 | ₩61,065 | ₩60,978 | ₩61,058 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩61,058 | ₩61,098 | ₩60,991 | ₩61,071 | +0.02% | 18만 |
|---|
| 2026.02.02 | ₩61,232 | ₩61,232 | ₩61,058 | ₩61,085 | -0.24% | 18.8만 |
|---|
| 2026.01.30 | ₩61,366 | ₩61,434 | ₩61,340 | ₩61,366 | 0.00% | 13.6만 |
|---|
| 2026.01.29 | ₩61,299 | ₩61,413 | ₩61,286 | ₩61,407 | +0.18% | 12.4만 |
|---|
| 2026.01.28 | ₩61,420 | ₩61,420 | ₩61,299 | ₩61,380 | -0.07% | 19.7만 |
|---|
| 2026.01.27 | ₩61,434 | ₩61,501 | ₩61,412 | ₩61,420 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩61,474 | ₩61,525 | ₩61,447 | ₩61,467 | -0.01% | 17.5만 |
|---|
| 2026.01.23 | ₩61,366 | ₩61,420 | ₩61,293 | ₩61,413 | +0.08% | 18.1만 |
|---|
| 2026.01.22 | ₩61,313 | ₩61,420 | ₩61,263 | ₩61,366 | +0.09% | 15.2만 |
|---|
| 2026.01.21 | ₩61,125 | ₩61,346 | ₩61,106 | ₩61,326 | +0.33% | 33.7만 |
|---|
| 2026.01.20 | ₩61,018 | ₩61,138 | ₩61,018 | ₩61,058 | +0.07% | 19.2만 |
|---|
| 2026.01.16 | ₩61,407 | ₩61,427 | ₩61,286 | ₩61,286 | -0.20% | 22.8만 |
|---|
| 2026.01.15 | ₩61,568 | ₩61,568 | ₩61,420 | ₩61,434 | -0.22% | 59.2만 |
|---|
| 2026.01.14 | ₩61,447 | ₩61,538 | ₩61,420 | ₩61,521 | +0.12% | 12.4만 |
|---|
| 2026.01.13 | ₩61,380 | ₩61,420 | ₩61,328 | ₩61,407 | +0.04% | 12.9만 |
|---|
| 2026.01.12 | ₩61,286 | ₩61,366 | ₩61,232 | ₩61,293 | +0.01% | 15.7만 |
|---|
| 2026.01.09 | ₩61,259 | ₩61,380 | ₩61,239 | ₩61,340 | +0.13% | 9.9만 |
|---|
| 2026.01.08 | ₩61,192 | ₩61,271 | ₩61,185 | ₩61,206 | +0.02% | 9.5만 |
|---|
| 2026.01.07 | ₩61,434 | ₩61,434 | ₩61,326 | ₩61,326 | -0.17% | 16.4만 |
|---|
| 2026.01.06 | ₩61,259 | ₩61,320 | ₩61,185 | ₩61,313 | +0.09% | 20.6만 |
|---|
| 2026.01.05 | ₩61,246 | ₩61,353 | ₩61,214 | ₩61,299 | +0.09% | 18.1만 |
|---|
| 2026.01.02 | ₩61,286 | ₩61,286 | ₩61,138 | ₩61,192 | -0.15% | 32.1만 |
|---|
| 2025.12.31 | ₩61,326 | ₩61,366 | ₩61,206 | ₩61,232 | -0.15% | 12.1만 |
|---|
| 2025.12.30 | ₩61,340 | ₩61,434 | ₩61,314 | ₩61,393 | +0.09% | 17.9만 |
|---|
| 2025.12.29 | ₩61,380 | ₩61,434 | ₩61,320 | ₩61,420 | +0.07% | 25.7만 |
|---|
| 2025.12.26 | ₩61,393 | ₩61,420 | ₩61,299 | ₩61,380 | -0.02% | 11.8만 |
|---|
| 2025.12.24 | ₩61,232 | ₩61,353 | ₩61,206 | ₩61,353 | +0.20% | 8.4만 |
|---|
| 2025.12.23 | ₩61,031 | ₩61,179 | ₩61,018 | ₩61,159 | +0.21% | 12.4만 |
|---|
| 2025.12.22 | ₩61,138 | ₩61,138 | ₩61,071 | ₩61,098 | -0.07% | 20만 |
|---|
| 2025.12.19 | ₩61,165 | ₩61,216 | ₩61,105 | ₩61,121 | -0.07% | 18.2만 |
|---|
| 2025.12.18 | ₩61,487 | ₩61,527 | ₩61,407 | ₩61,501 | +0.02% | 12만 |
|---|
| 2025.12.17 | ₩61,299 | ₩61,366 | ₩61,259 | ₩61,306 | +0.01% | 14.9만 |
|---|
| 2025.12.16 | ₩61,219 | ₩61,374 | ₩61,219 | ₩61,340 | +0.20% | 14.8만 |
|---|
| 2025.12.15 | ₩61,340 | ₩61,380 | ₩61,222 | ₩61,246 | -0.15% | 10만 |
|---|
| 2025.12.12 | ₩61,273 | ₩61,299 | ₩61,185 | ₩61,206 | -0.11% | 10.4만 |
|---|
| 2025.12.11 | ₩61,581 | ₩61,621 | ₩61,434 | ₩61,447 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩61,232 | ₩61,527 | ₩61,232 | ₩61,501 | +0.44% | 11.9만 |
|---|
| 2025.12.09 | ₩61,407 | ₩61,407 | ₩61,232 | ₩61,273 | -0.22% | 12.5만 |
|---|
| 2025.12.08 | ₩61,434 | ₩61,434 | ₩61,232 | ₩61,326 | -0.17% | 11.2만 |
|---|
| 2025.12.05 | ₩61,501 | ₩61,501 | ₩61,358 | ₩61,420 | -0.13% | 9.1만 |
|---|
| 2025.12.04 | ₩61,568 | ₩61,568 | ₩61,434 | ₩61,460 | -0.17% | 12.9만 |
|---|
| 2025.12.03 | ₩61,487 | ₩61,594 | ₩61,460 | ₩61,568 | +0.13% | 10.9만 |
|---|
| 2025.12.02 | ₩61,393 | ₩61,474 | ₩61,366 | ₩61,427 | +0.05% | 12.6만 |
|---|
| 2025.12.01 | ₩61,340 | ₩61,420 | ₩61,326 | ₩61,393 | +0.09% | 10.7만 |
|---|
| 2025.11.28 | ₩61,916 | ₩61,943 | ₩61,809 | ₩61,889 | -0.04% | 17.6만 |
|---|
| 2025.11.26 | ₩61,769 | ₩61,957 | ₩61,715 | ₩61,957 | +0.30% | 11.1만 |
|---|
| 2025.11.25 | ₩61,648 | ₩61,863 | ₩61,648 | ₩61,796 | +0.24% | 25.8만 |
|---|
| 2025.11.24 | ₩61,541 | ₩61,641 | ₩61,527 | ₩61,635 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩61,447 | ₩61,460 | ₩61,330 | ₩61,460 | +0.02% | 11.9만 |
|---|
| 2025.11.20 | ₩61,326 | ₩61,380 | ₩61,239 | ₩61,293 | -0.05% | 14.3만 |
|---|
| 2025.11.19 | ₩61,299 | ₩61,326 | ₩61,181 | ₩61,219 | -0.13% | 8.6만 |
|---|
| 2025.11.18 | ₩61,273 | ₩61,326 | ₩61,165 | ₩61,219 | -0.09% | 13.2만 |
|---|
| 2025.11.17 | ₩61,179 | ₩61,298 | ₩61,179 | ₩61,179 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩61,326 | ₩61,340 | ₩61,179 | ₩61,185 | -0.23% | 10.7만 |
|---|
| 2025.11.13 | ₩61,340 | ₩61,413 | ₩61,279 | ₩61,286 | -0.09% | 22만 |
|---|
| 2025.11.12 | ₩61,501 | ₩61,527 | ₩61,454 | ₩61,487 | -0.02% | 18.9만 |
|---|
| 2025.11.11 | ₩61,487 | ₩61,601 | ₩61,454 | ₩61,554 | +0.11% | 12.9만 |
|---|
| 2025.11.10 | ₩61,341 | ₩61,407 | ₩61,340 | ₩61,360 | +0.03% | 13.5만 |
|---|
| 2025.11.07 | ₩61,299 | ₩61,393 | ₩61,286 | ₩61,326 | +0.04% | 9.3만 |
|---|
| 2025.11.06 | ₩61,353 | ₩61,407 | ₩61,326 | ₩61,400 | +0.08% | 14.3만 |
|---|
| 2025.11.05 | ₩61,299 | ₩61,353 | ₩61,152 | ₩61,172 | -0.21% | 11.8만 |
|---|
| 2025.11.04 | ₩61,206 | ₩61,420 | ₩61,206 | ₩61,306 | +0.16% | 11.8만 |
|---|
| 2025.11.03 | ₩61,286 | ₩61,293 | ₩61,206 | ₩61,232 | -0.09% | 19.9만 |
|---|
| 2025.10.31 | ₩61,809 | ₩61,836 | ₩61,609 | ₩61,641 | -0.27% | 9.6만 |
|---|
| 2025.10.30 | ₩61,715 | ₩61,899 | ₩61,715 | ₩61,789 | +0.12% | 11.7만 |
|---|
| 2025.10.29 | ₩62,238 | ₩62,265 | ₩61,963 | ₩61,970 | -0.43% | 26.6만 |
|---|
| 2025.10.28 | ₩62,265 | ₩62,305 | ₩62,198 | ₩62,278 | +0.02% | 36.5만 |
|---|
| 2025.10.27 | ₩62,238 | ₩62,298 | ₩62,144 | ₩62,278 | +0.06% | 10.7만 |
|---|
| 2025.10.24 | ₩62,238 | ₩62,238 | ₩62,131 | ₩62,218 | -0.03% | 8.1만 |
|---|
| 2025.10.23 | ₩62,091 | ₩62,179 | ₩62,077 | ₩62,104 | +0.02% | 8.6만 |
|---|
| 2025.10.22 | ₩62,077 | ₩62,184 | ₩62,064 | ₩62,171 | +0.15% | 12.1만 |
|---|
| 2025.10.21 | ₩62,225 | ₩62,252 | ₩62,124 | ₩62,131 | -0.15% | 11만 |
|---|
| 2025.10.20 | ₩62,091 | ₩62,144 | ₩62,065 | ₩62,131 | +0.06% | 27.6만 |
|---|
| 2025.10.17 | ₩61,997 | ₩62,036 | ₩61,946 | ₩62,010 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩61,916 | ₩62,091 | ₩61,889 | ₩62,084 | +0.27% | 17.5만 |
|---|
| 2025.10.15 | ₩61,997 | ₩62,077 | ₩61,849 | ₩61,930 | -0.11% | 9.4만 |
|---|
| 2025.10.14 | ₩61,688 | ₩61,910 | ₩61,648 | ₩61,896 | +0.34% | 21.7만 |
|---|
| 2025.10.13 | ₩61,635 | ₩61,808 | ₩61,608 | ₩61,796 | +0.26% | 9만 |
|---|
| 2025.10.10 | ₩61,661 | ₩61,682 | ₩61,573 | ₩61,594 | -0.11% | 29.6만 |
|---|