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 | ₩57,393 | ₩57,460 | ₩57,353 | ₩57,420 | +0.05% | 13.6만 |
| 2026.10.08 | ₩57,219 | ₩57,460 | ₩57,219 | ₩57,447 | +0.40% | 41.3만 |
| 2026.10.07 | ₩56,964 | ₩57,339 | ₩56,964 | ₩57,299 | +0.59% | 15.7만 |
| 2026.10.06 | ₩57,192 | ₩57,353 | ₩57,192 | ₩57,286 | +0.16% | 66.6만 |
| 2026.10.05 | ₩57,058 | ₩57,152 | ₩56,971 | ₩57,125 | +0.12% | 17.4만 |
| 2026.10.02 | ₩57,366 | ₩57,417 | ₩57,071 | ₩57,125 | -0.42% | 17.9만 |
| 2026.10.01 | ₩56,937 | ₩57,272 | ₩56,817 | ₩57,205 | +0.47% | 29.9만 |
| 2026.09.30 | ₩57,487 | ₩57,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,339 |
| -0.26% |
| 11.1만 |
| 2026.09.29 | ₩57,473 | ₩57,514 | ₩57,260 | ₩57,393 | -0.14% | 19.1만 |
|---|
| 2026.09.28 | ₩57,473 | ₩57,540 | ₩57,333 | ₩57,433 | -0.07% | 14.2만 |
|---|
| 2026.09.25 | ₩57,741 | ₩57,795 | ₩57,581 | ₩57,768 | +0.05% | 13.5만 |
|---|
| 2026.09.24 | ₩58,036 | ₩58,090 | ₩57,701 | ₩57,701 | -0.58% | 13.5만 |
|---|
| 2026.09.23 | ₩58,519 | ₩58,519 | ₩57,961 | ₩58,076 | -0.76% | 15.6만 |
|---|
| 2026.09.22 | ₩58,599 | ₩58,637 | ₩58,499 | ₩58,612 | +0.02% | 9.8만 |
|---|
| 2026.09.21 | ₩58,586 | ₩58,586 | ₩58,512 | ₩58,559 | -0.05% | 11.1만 |
|---|
| 2026.09.18 | ₩58,465 | ₩58,465 | ₩58,351 | ₩58,398 | -0.11% | 14.7만 |
|---|
| 2026.09.17 | ₩58,566 | ₩58,606 | ₩58,504 | ₩58,586 | +0.03% | 16.3만 |
|---|
| 2026.09.16 | ₩58,371 | ₩58,559 | ₩58,264 | ₩58,304 | -0.11% | 11.7만 |
|---|
| 2026.09.15 | ₩58,210 | ₩58,277 | ₩58,184 | ₩58,251 | +0.07% | 10.8만 |
|---|
| 2026.09.14 | ₩58,237 | ₩58,405 | ₩58,164 | ₩58,237 | 0.00% | 15.5만 |
|---|
| 2026.09.11 | ₩58,478 | ₩58,492 | ₩58,277 | ₩58,295 | -0.31% | 17.5만 |
|---|
| 2026.09.10 | ₩58,478 | ₩58,512 | ₩58,295 | ₩58,304 | -0.30% | 14.8만 |
|---|
| 2026.09.09 | ₩58,787 | ₩58,854 | ₩58,673 | ₩58,733 | -0.09% | 13.6만 |
|---|
| 2026.09.08 | ₩58,880 | ₩58,894 | ₩58,787 | ₩58,840 | -0.07% | 15.2만 |
|---|
| 2026.09.04 | ₩58,921 | ₩58,947 | ₩58,854 | ₩58,860 | -0.10% | 32.4만 |
|---|
| 2026.09.03 | ₩58,974 | ₩58,986 | ₩58,874 | ₩58,894 | -0.14% | 57.8만 |
|---|
| 2026.09.02 | ₩58,800 | ₩58,827 | ₩58,746 | ₩58,800 | 0.00% | 16.5만 |
|---|
| 2026.09.01 | ₩58,867 | ₩58,961 | ₩58,738 | ₩58,753 | -0.19% | 14.6만 |
|---|
| 2026.08.31 | ₩59,269 | ₩59,269 | ₩59,190 | ₩59,269 | 0.00% | 17.8만 |
|---|
| 2026.08.28 | ₩59,524 | ₩59,573 | ₩59,296 | ₩59,309 | -0.36% | 10.1만 |
|---|
| 2026.08.27 | ₩59,510 | ₩59,550 | ₩59,463 | ₩59,497 | -0.02% | 14.1만 |
|---|
| 2026.08.26 | ₩59,470 | ₩59,510 | ₩59,443 | ₩59,504 | +0.06% | 10.7만 |
|---|
| 2026.08.25 | ₩59,443 | ₩59,564 | ₩59,416 | ₩59,564 | +0.20% | 15.1만 |
|---|
| 2026.08.24 | ₩59,242 | ₩59,323 | ₩59,236 | ₩59,262 | +0.03% | 17만 |
|---|
| 2026.08.21 | ₩59,148 | ₩59,202 | ₩59,115 | ₩59,148 | 0.00% | 13.3만 |
|---|
| 2026.08.20 | ₩59,162 | ₩59,282 | ₩59,162 | ₩59,195 | +0.06% | 37.3만 |
|---|
| 2026.08.19 | ₩59,416 | ₩59,454 | ₩59,282 | ₩59,416 | 0.00% | 195.7만 |
|---|
| 2026.08.18 | ₩59,001 | ₩59,175 | ₩58,981 | ₩59,148 | +0.25% | 23만 |
|---|
| 2026.08.17 | ₩59,229 | ₩59,242 | ₩59,084 | ₩59,108 | -0.20% | 14.9만 |
|---|
| 2026.08.14 | ₩59,403 | ₩59,403 | ₩59,236 | ₩59,289 | -0.19% | 17.6만 |
|---|
| 2026.08.13 | ₩59,470 | ₩59,576 | ₩59,416 | ₩59,430 | -0.07% | 13만 |
|---|
| 2026.08.12 | ₩59,363 | ₩59,363 | ₩59,242 | ₩59,242 | -0.20% | 10.2만 |
|---|
| 2026.08.11 | ₩59,296 | ₩59,309 | ₩59,178 | ₩59,189 | -0.18% | 14만 |
|---|
| 2026.08.10 | ₩59,309 | ₩59,323 | ₩59,175 | ₩59,189 | -0.20% | 37.1만 |
|---|
| 2026.08.07 | ₩59,510 | ₩59,524 | ₩59,390 | ₩59,443 | -0.11% | 12.5만 |
|---|
| 2026.08.06 | ₩59,390 | ₩59,416 | ₩59,301 | ₩59,363 | -0.05% | 24.9만 |
|---|
| 2026.08.05 | ₩59,510 | ₩59,577 | ₩59,463 | ₩59,524 | +0.02% | 23.1만 |
|---|
| 2026.08.04 | ₩59,416 | ₩59,524 | ₩59,403 | ₩59,524 | +0.18% | 82.1만 |
|---|
| 2026.08.03 | ₩59,215 | ₩59,296 | ₩59,182 | ₩59,242 | +0.05% | 113.3만 |
|---|
| 2026.07.31 | ₩59,363 | ₩59,363 | ₩59,242 | ₩59,349 | -0.02% | 32만 |
|---|
| 2026.07.30 | ₩59,403 | ₩59,483 | ₩59,376 | ₩59,430 | +0.05% | 17.7만 |
|---|
| 2026.07.29 | ₩59,537 | ₩59,571 | ₩59,329 | ₩59,336 | -0.34% | 29.1만 |
|---|
| 2026.07.28 | ₩59,470 | ₩59,616 | ₩59,457 | ₩59,550 | +0.14% | 22.5만 |
|---|
| 2026.07.27 | ₩59,443 | ₩59,466 | ₩59,390 | ₩59,416 | -0.05% | 41만 |
|---|
| 2026.07.24 | ₩59,309 | ₩59,416 | ₩59,296 | ₩59,309 | 0.00% | 33.5만 |
|---|
| 2026.07.23 | ₩59,242 | ₩59,309 | ₩59,207 | ₩59,282 | +0.07% | 24.7만 |
|---|
| 2026.07.22 | ₩59,510 | ₩59,537 | ₩59,443 | ₩59,470 | -0.07% | 54.2만 |
|---|
| 2026.07.21 | ₩59,644 | ₩59,644 | ₩59,541 | ₩59,591 | -0.09% | 16.8만 |
|---|
| 2026.07.20 | ₩59,859 | ₩59,859 | ₩59,668 | ₩59,691 | -0.28% | 19.2만 |
|---|
| 2026.07.17 | ₩59,872 | ₩59,952 | ₩59,845 | ₩59,859 | -0.02% | 15.7만 |
|---|
| 2026.07.16 | ₩59,765 | ₩59,852 | ₩59,711 | ₩59,832 | +0.11% | 23.6만 |
|---|
| 2026.07.15 | ₩59,725 | ₩59,895 | ₩59,725 | ₩59,845 | +0.20% | 15.3만 |
|---|
| 2026.07.14 | ₩59,644 | ₩59,758 | ₩59,604 | ₩59,684 | +0.07% | 41.2만 |
|---|
| 2026.07.13 | ₩59,711 | ₩59,751 | ₩59,537 | ₩59,550 | -0.27% | 20.9만 |
|---|
| 2026.07.10 | ₩59,912 | ₩59,912 | ₩59,751 | ₩59,778 | -0.22% | 36.9만 |
|---|
| 2026.07.09 | ₩59,832 | ₩59,993 | ₩59,825 | ₩59,885 | +0.09% | 84.8만 |
|---|
| 2026.07.08 | ₩59,845 | ₩59,865 | ₩59,705 | ₩59,825 | -0.03% | 76.6만 |
|---|
| 2026.07.07 | ₩60,100 | ₩60,113 | ₩59,906 | ₩59,939 | -0.27% | 35.9만 |
|---|
| 2026.07.06 | ₩60,220 | ₩60,247 | ₩60,153 | ₩60,247 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩60,180 | ₩60,254 | ₩60,147 | ₩60,247 | +0.11% | 15.8만 |
|---|
| 2026.07.01 | ₩60,100 | ₩60,194 | ₩60,060 | ₩60,127 | +0.04% | 158.2만 |
|---|
| 2026.06.30 | ₩60,623 | ₩60,636 | ₩60,448 | ₩60,448 | -0.29% | 334만 |
|---|
| 2026.06.29 | ₩60,663 | ₩60,690 | ₩60,609 | ₩60,676 | +0.02% | 19.7만 |
|---|
| 2026.06.26 | ₩60,462 | ₩60,649 | ₩60,462 | ₩60,623 | +0.27% | 40.3만 |
|---|
| 2026.06.25 | ₩60,556 | ₩60,631 | ₩60,517 | ₩60,549 | -0.01% | 8.3만 |
|---|
| 2026.06.24 | ₩60,462 | ₩60,569 | ₩60,462 | ₩60,502 | +0.07% | 11.1만 |
|---|
| 2026.06.23 | ₩60,220 | ₩60,408 | ₩60,220 | ₩60,288 | +0.11% | 30.9만 |
|---|
| 2026.06.22 | ₩60,194 | ₩60,220 | ₩60,140 | ₩60,220 | +0.04% | 14.7만 |
|---|
| 2026.06.18 | ₩60,422 | ₩60,502 | ₩60,301 | ₩60,321 | -0.17% | 9.5만 |
|---|
| 2026.06.17 | ₩60,381 | ₩60,460 | ₩60,153 | ₩60,180 | -0.33% | 20.2만 |
|---|
| 2026.06.16 | ₩60,368 | ₩60,468 | ₩60,355 | ₩60,395 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩60,435 | ₩60,475 | ₩60,314 | ₩60,328 | -0.18% | 12.3만 |
|---|
| 2026.06.12 | ₩60,288 | ₩60,348 | ₩60,194 | ₩60,301 | +0.02% | 15.3만 |
|---|
| 2026.06.11 | ₩60,073 | ₩60,395 | ₩59,979 | ₩60,348 | +0.46% | 13.9만 |
|---|
| 2026.06.10 | ₩60,046 | ₩60,113 | ₩59,939 | ₩59,966 | -0.13% | 10.3만 |
|---|
| 2026.06.09 | ₩60,019 | ₩60,085 | ₩59,859 | ₩60,069 | +0.08% | 10.5만 |
|---|
| 2026.06.08 | ₩60,073 | ₩60,086 | ₩59,885 | ₩59,912 | -0.27% | 16.7만 |
|---|
| 2026.06.05 | ₩60,100 | ₩60,100 | ₩59,952 | ₩59,966 | -0.22% | 9.8만 |
|---|
| 2026.06.04 | ₩60,274 | ₩60,340 | ₩60,250 | ₩60,274 | 0.00% | 16.8만 |
|---|
| 2026.06.03 | ₩60,140 | ₩60,200 | ₩60,101 | ₩60,160 | +0.03% | 12.4만 |
|---|
| 2026.06.02 | ₩60,355 | ₩60,368 | ₩60,288 | ₩60,294 | -0.10% | 14.9만 |
|---|
| 2026.06.01 | ₩60,127 | ₩60,314 | ₩60,086 | ₩60,314 | +0.31% | 10.7만 |
|---|
| 2026.05.29 | ₩60,623 | ₩60,690 | ₩60,542 | ₩60,582 | -0.07% | 34.3만 |
|---|
| 2026.05.28 | ₩60,408 | ₩60,556 | ₩60,368 | ₩60,535 | +0.21% | 28.5만 |
|---|
| 2026.05.27 | ₩60,341 | ₩60,448 | ₩60,341 | ₩60,381 | +0.07% | 16.9만 |
|---|
| 2026.05.26 | ₩60,368 | ₩60,375 | ₩60,247 | ₩60,334 | -0.06% | 11.7만 |
|---|
| 2026.05.22 | ₩60,194 | ₩60,194 | ₩60,013 | ₩60,120 | -0.12% | 11.7만 |
|---|
| 2026.05.21 | ₩59,805 | ₩60,046 | ₩59,778 | ₩60,019 | +0.36% | 7.6만 |
|---|
| 2026.05.20 | ₩59,617 | ₩59,986 | ₩59,611 | ₩59,946 | +0.55% | 14.8만 |
|---|
| 2026.05.19 | ₩59,577 | ₩59,695 | ₩59,497 | ₩59,577 | 0.00% | 22.4만 |
|---|
| 2026.05.18 | ₩59,939 | ₩59,999 | ₩59,745 | ₩59,792 | -0.25% | 16.6만 |
|---|
| 2026.05.15 | ₩59,926 | ₩59,952 | ₩59,845 | ₩59,872 | -0.09% | 15.6만 |
|---|
| 2026.05.14 | ₩60,355 | ₩60,381 | ₩60,194 | ₩60,194 | -0.27% | 23.1만 |
|---|
| 2026.05.13 | ₩60,234 | ₩60,267 | ₩60,120 | ₩60,267 | +0.06% | 15.8만 |
|---|
| 2026.05.12 | ₩60,220 | ₩60,247 | ₩60,180 | ₩60,194 | -0.04% | 11.6만 |
|---|
| 2026.05.11 | ₩60,435 | ₩60,475 | ₩60,350 | ₩60,395 | -0.07% | 11.3만 |
|---|
| 2026.05.08 | ₩60,489 | ₩60,535 | ₩60,462 | ₩60,491 | +0.00% | 7.2만 |
|---|
| 2026.05.07 | ₩60,582 | ₩60,582 | ₩60,275 | ₩60,314 | -0.44% | 8.2만 |
|---|
| 2026.05.06 | ₩60,502 | ₩60,549 | ₩60,462 | ₩60,489 | -0.02% | 10.3만 |
|---|
| 2026.05.05 | ₩60,207 | ₩60,309 | ₩60,194 | ₩60,247 | +0.07% | 11.1만 |
|---|
| 2026.05.04 | ₩60,180 | ₩60,180 | ₩59,959 | ₩60,073 | -0.18% | 15.6만 |
|---|
| 2026.05.01 | ₩60,220 | ₩60,422 | ₩60,187 | ₩60,261 | +0.07% | 9.6만 |
|---|
| 2026.04.30 | ₩60,448 | ₩60,515 | ₩60,375 | ₩60,462 | +0.02% | 18.1만 |
|---|
| 2026.04.29 | ₩60,489 | ₩60,489 | ₩60,274 | ₩60,314 | -0.29% | 15.3만 |
|---|
| 2026.04.28 | ₩60,515 | ₩60,609 | ₩60,468 | ₩60,609 | +0.16% | 18.1만 |
|---|
| 2026.04.27 | ₩60,690 | ₩60,738 | ₩60,577 | ₩60,623 | -0.11% | 14.7만 |
|---|
| 2026.04.24 | ₩60,683 | ₩60,797 | ₩60,636 | ₩60,736 | +0.09% | 14만 |
|---|
| 2026.04.23 | ₩60,797 | ₩60,891 | ₩60,596 | ₩60,690 | -0.18% | 34.2만 |
|---|
| 2026.04.22 | ₩60,864 | ₩60,944 | ₩60,824 | ₩60,824 | -0.07% | 95.9만 |
|---|
| 2026.04.21 | ₩60,850 | ₩60,891 | ₩60,716 | ₩60,797 | -0.09% | 23.1만 |
|---|
| 2026.04.20 | ₩60,944 | ₩60,944 | ₩60,850 | ₩60,924 | -0.03% | 22.8만 |
|---|
| 2026.04.17 | ₩60,958 | ₩61,018 | ₩60,850 | ₩60,931 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩60,864 | ₩60,864 | ₩60,624 | ₩60,636 | -0.37% | 13.2만 |
|---|
| 2026.04.15 | ₩60,783 | ₩60,837 | ₩60,747 | ₩60,810 | +0.04% | 13.7만 |
|---|
| 2026.04.14 | ₩60,730 | ₩60,877 | ₩60,730 | ₩60,824 | +0.15% | 15만 |
|---|
| 2026.04.13 | ₩60,462 | ₩60,690 | ₩60,462 | ₩60,676 | +0.35% | 18.5만 |
|---|
| 2026.04.10 | ₩60,623 | ₩60,643 | ₩60,466 | ₩60,482 | -0.23% | 13.1만 |
|---|
| 2026.04.09 | ₩60,542 | ₩60,757 | ₩60,475 | ₩60,616 | +0.12% | 19.5만 |
|---|
| 2026.04.08 | ₩60,797 | ₩60,797 | ₩60,482 | ₩60,582 | -0.35% | 30.5만 |
|---|
| 2026.04.07 | ₩60,288 | ₩60,415 | ₩60,040 | ₩60,395 | +0.18% | 16.9만 |
|---|
| 2026.04.06 | ₩60,261 | ₩60,422 | ₩60,247 | ₩60,294 | +0.06% | 15.3만 |
|---|
| 2026.04.02 | ₩60,073 | ₩60,401 | ₩60,073 | ₩60,375 | +0.50% | 22.9만 |
|---|
| 2026.04.01 | ₩60,113 | ₩60,298 | ₩60,113 | ₩60,187 | +0.12% | 70.2만 |
|---|
| 2026.03.31 | ₩60,288 | ₩60,468 | ₩60,227 | ₩60,381 | +0.16% | 17.9만 |
|---|
| 2026.03.30 | ₩60,127 | ₩60,194 | ₩60,026 | ₩60,073 | -0.09% | 32.7만 |
|---|
| 2026.03.27 | ₩59,725 | ₩59,879 | ₩59,684 | ₩59,805 | +0.13% | 22.5만 |
|---|
| 2026.03.26 | ₩60,100 | ₩60,200 | ₩59,879 | ₩59,885 | -0.36% | 14.9만 |
|---|
| 2026.03.25 | ₩60,408 | ₩60,434 | ₩60,274 | ₩60,294 | -0.19% | 16.9만 |
|---|
| 2026.03.24 | ₩60,006 | ₩60,214 | ₩59,966 | ₩60,107 | +0.17% | 58.8만 |
|---|
| 2026.03.23 | ₩60,033 | ₩60,355 | ₩59,993 | ₩60,207 | +0.29% | 24.2만 |
|---|
| 2026.03.20 | ₩60,301 | ₩60,314 | ₩59,872 | ₩59,899 | -0.67% | 17.8만 |
|---|
| 2026.03.19 | ₩60,180 | ₩60,549 | ₩60,167 | ₩60,509 | +0.55% | 19.7만 |
|---|
| 2026.03.18 | ₩60,542 | ₩60,582 | ₩60,314 | ₩60,314 | -0.38% | 33만 |
|---|
| 2026.03.17 | ₩60,489 | ₩60,636 | ₩60,489 | ₩60,636 | +0.24% | 35.5만 |
|---|
| 2026.03.16 | ₩60,422 | ₩60,474 | ₩60,281 | ₩60,334 | -0.14% | 24.9만 |
|---|
| 2026.03.13 | ₩60,408 | ₩60,475 | ₩60,060 | ₩60,120 | -0.48% | 107.7만 |
|---|
| 2026.03.12 | ₩60,515 | ₩60,521 | ₩60,180 | ₩60,274 | -0.40% | 104.6만 |
|---|
| 2026.03.11 | ₩60,810 | ₩60,830 | ₩60,562 | ₩60,609 | -0.33% | 12.7만 |
|---|
| 2026.03.10 | ₩61,185 | ₩61,232 | ₩60,984 | ₩60,998 | -0.31% | 20.5만 |
|---|
| 2026.03.09 | ₩60,931 | ₩61,286 | ₩60,904 | ₩61,266 | +0.55% | 21.2만 |
|---|
| 2026.03.06 | ₩60,944 | ₩61,212 | ₩60,857 | ₩60,998 | +0.09% | 28.7만 |
|---|
| 2026.03.05 | ₩61,132 | ₩61,212 | ₩61,065 | ₩61,159 | +0.04% | 36.9만 |
|---|
| 2026.03.04 | ₩61,346 | ₩61,447 | ₩61,314 | ₩61,333 | -0.02% | 17.8만 |
|---|
| 2026.03.03 | ₩61,011 | ₩61,421 | ₩61,011 | ₩61,293 | +0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩61,346 | ₩61,393 | ₩61,266 | ₩61,373 | +0.04% | 14.4만 |
|---|
| 2026.02.27 | ₩61,775 | ₩61,902 | ₩61,775 | ₩61,802 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩61,735 | ₩61,808 | ₩61,721 | ₩61,788 | +0.09% | 23.2만 |
|---|
| 2026.02.25 | ₩61,762 | ₩61,829 | ₩61,748 | ₩61,748 | -0.02% | 17.5만 |
|---|
| 2026.02.24 | ₩61,775 | ₩61,842 | ₩61,721 | ₩61,802 | +0.04% | 23.3만 |
|---|
| 2026.02.23 | ₩61,788 | ₩61,869 | ₩61,775 | ₩61,829 | +0.07% | 18.3만 |
|---|
| 2026.02.20 | ₩61,748 | ₩61,788 | ₩61,688 | ₩61,762 | +0.02% | 15.9만 |
|---|
| 2026.02.19 | ₩61,641 | ₩61,768 | ₩61,641 | ₩61,748 | +0.17% | 13.3만 |
|---|
| 2026.02.18 | ₩61,695 | ₩61,775 | ₩61,695 | ₩61,735 | +0.07% | 14.9만 |
|---|
| 2026.02.17 | ₩61,721 | ₩61,775 | ₩61,674 | ₩61,762 | +0.07% | 33.5만 |
|---|
| 2026.02.13 | ₩61,708 | ₩61,735 | ₩61,661 | ₩61,715 | +0.01% | 20.1만 |
|---|
| 2026.02.12 | ₩61,453 | ₩61,574 | ₩61,453 | ₩61,547 | +0.15% | 10.9만 |
|---|
| 2026.02.11 | ₩61,279 | ₩61,431 | ₩61,252 | ₩61,346 | +0.11% | 38.6만 |
|---|
| 2026.02.10 | ₩61,413 | ₩61,464 | ₩61,360 | ₩61,380 | -0.05% | 19만 |
|---|
| 2026.02.09 | ₩61,159 | ₩61,293 | ₩61,159 | ₩61,259 | +0.16% | 15.8만 |
|---|
| 2026.02.06 | ₩61,239 | ₩61,252 | ₩61,173 | ₩61,252 | +0.02% | 15.4만 |
|---|
| 2026.02.05 | ₩61,065 | ₩61,252 | ₩61,065 | ₩61,246 | +0.30% | 15.1만 |
|---|
| 2026.02.04 | ₩60,984 | ₩61,018 | ₩60,931 | ₩61,011 | +0.04% | 11.8만 |
|---|
| 2026.02.03 | ₩61,011 | ₩61,051 | ₩60,944 | ₩61,025 | +0.02% | 18만 |
|---|
| 2026.02.02 | ₩61,185 | ₩61,185 | ₩61,011 | ₩61,038 | -0.24% | 18.8만 |
|---|
| 2026.01.30 | ₩61,319 | ₩61,386 | ₩61,293 | ₩61,319 | 0.00% | 13.6만 |
|---|
| 2026.01.29 | ₩61,252 | ₩61,366 | ₩61,239 | ₩61,360 | +0.18% | 12.4만 |
|---|
| 2026.01.28 | ₩61,373 | ₩61,373 | ₩61,252 | ₩61,333 | -0.07% | 19.7만 |
|---|
| 2026.01.27 | ₩61,386 | ₩61,453 | ₩61,365 | ₩61,373 | -0.02% | 10.3만 |
|---|
| 2026.01.26 | ₩61,427 | ₩61,477 | ₩61,400 | ₩61,420 | -0.01% | 17.5만 |
|---|
| 2026.01.23 | ₩61,319 | ₩61,373 | ₩61,246 | ₩61,366 | +0.08% | 18.1만 |
|---|
| 2026.01.22 | ₩61,266 | ₩61,373 | ₩61,216 | ₩61,319 | +0.09% | 15.2만 |
|---|
| 2026.01.21 | ₩61,078 | ₩61,299 | ₩61,059 | ₩61,279 | +0.33% | 33.7만 |
|---|
| 2026.01.20 | ₩60,971 | ₩61,092 | ₩60,971 | ₩61,011 | +0.07% | 19.2만 |
|---|
| 2026.01.16 | ₩61,360 | ₩61,380 | ₩61,239 | ₩61,239 | -0.20% | 22.8만 |
|---|
| 2026.01.15 | ₩61,520 | ₩61,520 | ₩61,373 | ₩61,386 | -0.22% | 59.2만 |
|---|
| 2026.01.14 | ₩61,400 | ₩61,491 | ₩61,373 | ₩61,473 | +0.12% | 12.4만 |
|---|
| 2026.01.13 | ₩61,333 | ₩61,373 | ₩61,280 | ₩61,360 | +0.04% | 12.9만 |
|---|
| 2026.01.12 | ₩61,239 | ₩61,319 | ₩61,185 | ₩61,246 | +0.01% | 15.7만 |
|---|
| 2026.01.09 | ₩61,212 | ₩61,333 | ₩61,192 | ₩61,293 | +0.13% | 9.9만 |
|---|
| 2026.01.08 | ₩61,145 | ₩61,224 | ₩61,138 | ₩61,159 | +0.02% | 9.5만 |
|---|
| 2026.01.07 | ₩61,386 | ₩61,386 | ₩61,279 | ₩61,279 | -0.17% | 16.4만 |
|---|
| 2026.01.06 | ₩61,212 | ₩61,272 | ₩61,138 | ₩61,266 | +0.09% | 20.6만 |
|---|
| 2026.01.05 | ₩61,199 | ₩61,306 | ₩61,167 | ₩61,252 | +0.09% | 18.1만 |
|---|
| 2026.01.02 | ₩61,239 | ₩61,239 | ₩61,092 | ₩61,145 | -0.15% | 32.1만 |
|---|
| 2025.12.31 | ₩61,279 | ₩61,319 | ₩61,159 | ₩61,185 | -0.15% | 12.1만 |
|---|
| 2025.12.30 | ₩61,293 | ₩61,386 | ₩61,267 | ₩61,346 | +0.09% | 17.9만 |
|---|
| 2025.12.29 | ₩61,333 | ₩61,386 | ₩61,272 | ₩61,373 | +0.07% | 25.7만 |
|---|
| 2025.12.26 | ₩61,346 | ₩61,373 | ₩61,252 | ₩61,333 | -0.02% | 11.8만 |
|---|
| 2025.12.24 | ₩61,185 | ₩61,306 | ₩61,159 | ₩61,306 | +0.20% | 8.4만 |
|---|
| 2025.12.23 | ₩60,984 | ₩61,132 | ₩60,971 | ₩61,112 | +0.21% | 12.4만 |
|---|
| 2025.12.22 | ₩61,092 | ₩61,092 | ₩61,025 | ₩61,051 | -0.07% | 20만 |
|---|
| 2025.12.19 | ₩61,118 | ₩61,169 | ₩61,058 | ₩61,074 | -0.07% | 18.2만 |
|---|
| 2025.12.18 | ₩61,440 | ₩61,480 | ₩61,360 | ₩61,453 | +0.02% | 12만 |
|---|
| 2025.12.17 | ₩61,252 | ₩61,319 | ₩61,212 | ₩61,259 | +0.01% | 14.9만 |
|---|
| 2025.12.16 | ₩61,172 | ₩61,327 | ₩61,172 | ₩61,293 | +0.20% | 14.8만 |
|---|
| 2025.12.15 | ₩61,293 | ₩61,333 | ₩61,175 | ₩61,199 | -0.15% | 10만 |
|---|
| 2025.12.12 | ₩61,226 | ₩61,252 | ₩61,138 | ₩61,159 | -0.11% | 10.4만 |
|---|
| 2025.12.11 | ₩61,534 | ₩61,574 | ₩61,386 | ₩61,400 | -0.22% | 22.5만 |
|---|
| 2025.12.10 | ₩61,185 | ₩61,480 | ₩61,185 | ₩61,453 | +0.44% | 11.9만 |
|---|
| 2025.12.09 | ₩61,360 | ₩61,360 | ₩61,185 | ₩61,226 | -0.22% | 12.5만 |
|---|
| 2025.12.08 | ₩61,386 | ₩61,386 | ₩61,185 | ₩61,279 | -0.17% | 11.2만 |
|---|
| 2025.12.05 | ₩61,453 | ₩61,453 | ₩61,311 | ₩61,373 | -0.13% | 9.1만 |
|---|
| 2025.12.04 | ₩61,520 | ₩61,520 | ₩61,386 | ₩61,413 | -0.17% | 12.9만 |
|---|
| 2025.12.03 | ₩61,440 | ₩61,547 | ₩61,413 | ₩61,520 | +0.13% | 10.9만 |
|---|
| 2025.12.02 | ₩61,346 | ₩61,427 | ₩61,319 | ₩61,380 | +0.05% | 12.6만 |
|---|
| 2025.12.01 | ₩61,293 | ₩61,373 | ₩61,279 | ₩61,346 | +0.09% | 10.7만 |
|---|
| 2025.11.28 | ₩61,869 | ₩61,896 | ₩61,762 | ₩61,842 | -0.04% | 17.6만 |
|---|
| 2025.11.26 | ₩61,721 | ₩61,909 | ₩61,668 | ₩61,909 | +0.30% | 11.1만 |
|---|
| 2025.11.25 | ₩61,601 | ₩61,815 | ₩61,601 | ₩61,748 | +0.24% | 25.8만 |
|---|
| 2025.11.24 | ₩61,494 | ₩61,594 | ₩61,480 | ₩61,587 | +0.15% | 15.1만 |
|---|
| 2025.11.21 | ₩61,400 | ₩61,413 | ₩61,283 | ₩61,413 | +0.02% | 11.9만 |
|---|
| 2025.11.20 | ₩61,279 | ₩61,333 | ₩61,192 | ₩61,246 | -0.05% | 14.3만 |
|---|
| 2025.11.19 | ₩61,252 | ₩61,279 | ₩61,134 | ₩61,172 | -0.13% | 8.6만 |
|---|
| 2025.11.18 | ₩61,226 | ₩61,279 | ₩61,118 | ₩61,172 | -0.09% | 13.2만 |
|---|
| 2025.11.17 | ₩61,132 | ₩61,251 | ₩61,132 | ₩61,132 | 0.00% | 22.5만 |
|---|
| 2025.11.14 | ₩61,279 | ₩61,293 | ₩61,132 | ₩61,138 | -0.23% | 10.7만 |
|---|
| 2025.11.13 | ₩61,293 | ₩61,366 | ₩61,232 | ₩61,239 | -0.09% | 22만 |
|---|
| 2025.11.12 | ₩61,453 | ₩61,480 | ₩61,406 | ₩61,440 | -0.02% | 18.9만 |
|---|
| 2025.11.11 | ₩61,440 | ₩61,554 | ₩61,406 | ₩61,507 | +0.11% | 12.9만 |
|---|
| 2025.11.10 | ₩61,294 | ₩61,360 | ₩61,293 | ₩61,313 | +0.03% | 13.5만 |
|---|
| 2025.11.07 | ₩61,252 | ₩61,346 | ₩61,239 | ₩61,279 | +0.04% | 9.3만 |
|---|
| 2025.11.06 | ₩61,306 | ₩61,360 | ₩61,279 | ₩61,353 | +0.08% | 14.3만 |
|---|
| 2025.11.05 | ₩61,252 | ₩61,306 | ₩61,105 | ₩61,125 | -0.21% | 11.8만 |
|---|
| 2025.11.04 | ₩61,159 | ₩61,373 | ₩61,159 | ₩61,259 | +0.16% | 11.8만 |
|---|
| 2025.11.03 | ₩61,239 | ₩61,246 | ₩61,159 | ₩61,185 | -0.09% | 19.9만 |
|---|
| 2025.10.31 | ₩61,762 | ₩61,788 | ₩61,562 | ₩61,594 | -0.27% | 9.6만 |
|---|
| 2025.10.30 | ₩61,668 | ₩61,851 | ₩61,668 | ₩61,741 | +0.12% | 11.7만 |
|---|
| 2025.10.29 | ₩62,190 | ₩62,217 | ₩61,916 | ₩61,922 | -0.43% | 26.6만 |
|---|
| 2025.10.28 | ₩62,217 | ₩62,257 | ₩62,150 | ₩62,231 | +0.02% | 36.5만 |
|---|
| 2025.10.27 | ₩62,190 | ₩62,251 | ₩62,097 | ₩62,231 | +0.06% | 10.7만 |
|---|
| 2025.10.24 | ₩62,190 | ₩62,190 | ₩62,083 | ₩62,170 | -0.03% | 8.1만 |
|---|
| 2025.10.23 | ₩62,043 | ₩62,131 | ₩62,030 | ₩62,056 | +0.02% | 8.6만 |
|---|
| 2025.10.22 | ₩62,030 | ₩62,137 | ₩62,016 | ₩62,123 | +0.15% | 12.1만 |
|---|
| 2025.10.21 | ₩62,177 | ₩62,204 | ₩62,076 | ₩62,083 | -0.15% | 11만 |
|---|
| 2025.10.20 | ₩62,043 | ₩62,097 | ₩62,017 | ₩62,083 | +0.06% | 27.6만 |
|---|
| 2025.10.17 | ₩61,949 | ₩61,988 | ₩61,898 | ₩61,963 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩61,869 | ₩62,043 | ₩61,842 | ₩62,036 | +0.27% | 17.5만 |
|---|
| 2025.10.15 | ₩61,949 | ₩62,030 | ₩61,802 | ₩61,882 | -0.11% | 9.4만 |
|---|
| 2025.10.14 | ₩61,641 | ₩61,862 | ₩61,601 | ₩61,849 | +0.34% | 21.7만 |
|---|
| 2025.10.13 | ₩61,587 | ₩61,760 | ₩61,561 | ₩61,748 | +0.26% | 9만 |
|---|
| 2025.10.10 | ₩61,614 | ₩61,634 | ₩61,526 | ₩61,547 | -0.11% | 29.6만 |
|---|