시장 데이터를 불러오는 중
전체 종목
iShares 5-10 Year Investment Grade Corporate Bond ETF 과거 주가
iShares 5-10 Year Investment Grade Corporate Bond ETF · IGIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 5-10 Year Investment Grade Corporate Bond ETF · IGIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,537 | ₩67,617 | ₩67,470 | ₩67,564 | +0.04% | 238.6만 |
| 2026.10.08 | ₩67,376 | ₩67,658 | ₩67,336 | ₩67,631 | +0.38% | 379.3만 |
| 2026.10.07 | ₩67,055 | ₩67,497 | ₩67,041 | ₩67,457 | +0.60% | 321.1만 |
| 2026.10.06 | ₩67,376 | ₩67,510 | ₩67,323 | ₩67,430 | +0.08% | 241.1만 |
| 2026.10.05 | ₩67,135 | ₩67,269 | ₩67,055 | ₩67,229 | +0.14% | 348.8만 |
| 2026.10.02 | ₩67,510 | ₩67,591 | ₩67,148 | ₩67,202 | -0.46% | 638.5만 |
| 2026.10.01 | ₩67,055 | ₩67,443 | ₩66,921 | ₩67,336 | +0.42% | 636.1만 |
| 2026.09.30 | ₩67,671 | ₩67,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,470 |
| -0.30% |
| 504.1만 |
| 2026.09.29 | ₩67,644 | ₩67,658 | ₩67,376 | ₩67,564 | -0.12% | 773.9만 |
|---|
| 2026.09.28 | ₩67,644 | ₩67,698 | ₩67,443 | ₩67,577 | -0.10% | 452.7만 |
|---|
| 2026.09.25 | ₩67,912 | ₩68,006 | ₩67,725 | ₩67,966 | +0.08% | 717.1만 |
|---|
| 2026.09.24 | ₩68,261 | ₩68,301 | ₩67,859 | ₩67,859 | -0.59% | 414.5만 |
|---|
| 2026.09.23 | ₩68,770 | ₩68,797 | ₩68,127 | ₩68,234 | -0.78% | 492.6만 |
|---|
| 2026.09.22 | ₩68,917 | ₩68,984 | ₩68,810 | ₩68,931 | +0.02% | 285.3만 |
|---|
| 2026.09.21 | ₩68,890 | ₩68,917 | ₩68,810 | ₩68,904 | +0.02% | 174.2만 |
|---|
| 2026.09.18 | ₩68,770 | ₩68,770 | ₩68,649 | ₩68,689 | -0.12% | 226.8만 |
|---|
| 2026.09.17 | ₩68,904 | ₩68,957 | ₩68,837 | ₩68,944 | +0.06% | 260.8만 |
|---|
| 2026.09.16 | ₩68,743 | ₩68,971 | ₩68,555 | ₩68,596 | -0.21% | 244.4만 |
|---|
| 2026.09.15 | ₩68,555 | ₩68,596 | ₩68,502 | ₩68,555 | 0.00% | 467.1만 |
|---|
| 2026.09.14 | ₩68,609 | ₩68,797 | ₩68,515 | ₩68,596 | -0.02% | 251.3만 |
|---|
| 2026.09.11 | ₩68,877 | ₩68,931 | ₩68,636 | ₩68,649 | -0.33% | 406.4만 |
|---|
| 2026.09.10 | ₩68,957 | ₩68,971 | ₩68,703 | ₩68,730 | -0.33% | 564.4만 |
|---|
| 2026.09.09 | ₩69,346 | ₩69,400 | ₩69,185 | ₩69,252 | -0.14% | 244.3만 |
|---|
| 2026.09.08 | ₩69,440 | ₩69,453 | ₩69,319 | ₩69,373 | -0.10% | 189.5만 |
|---|
| 2026.09.04 | ₩69,480 | ₩69,534 | ₩69,426 | ₩69,453 | -0.04% | 148.3만 |
|---|
| 2026.09.03 | ₩69,560 | ₩69,614 | ₩69,440 | ₩69,453 | -0.15% | 246.5만 |
|---|
| 2026.09.02 | ₩69,373 | ₩69,400 | ₩69,292 | ₩69,373 | 0.00% | 230만 |
|---|
| 2026.09.01 | ₩69,467 | ₩69,547 | ₩69,292 | ₩69,319 | -0.21% | 310.4만 |
|---|
| 2026.08.31 | ₩69,909 | ₩69,936 | ₩69,842 | ₩69,936 | +0.04% | 292.7만 |
|---|
| 2026.08.28 | ₩70,230 | ₩70,324 | ₩69,949 | ₩69,962 | -0.38% | 361만 |
|---|
| 2026.08.27 | ₩70,257 | ₩70,284 | ₩70,177 | ₩70,230 | -0.04% | 248.6만 |
|---|
| 2026.08.26 | ₩70,204 | ₩70,271 | ₩70,163 | ₩70,271 | +0.10% | 185.4만 |
|---|
| 2026.08.25 | ₩70,177 | ₩70,338 | ₩70,150 | ₩70,324 | +0.21% | 198.2만 |
|---|
| 2026.08.24 | ₩69,949 | ₩70,043 | ₩69,949 | ₩69,976 | +0.04% | 192.8만 |
|---|
| 2026.08.21 | ₩69,909 | ₩69,922 | ₩69,828 | ₩69,869 | -0.06% | 175.8만 |
|---|
| 2026.08.20 | ₩69,936 | ₩70,043 | ₩69,895 | ₩69,936 | 0.00% | 153.3만 |
|---|
| 2026.08.19 | ₩70,177 | ₩70,204 | ₩70,016 | ₩70,204 | +0.04% | 171.4만 |
|---|
| 2026.08.18 | ₩69,775 | ₩69,936 | ₩69,721 | ₩69,922 | +0.21% | 331.1만 |
|---|
| 2026.08.17 | ₩69,962 | ₩70,016 | ₩69,842 | ₩69,869 | -0.13% | 162.3만 |
|---|
| 2026.08.14 | ₩70,204 | ₩70,230 | ₩70,003 | ₩70,029 | -0.25% | 123.9만 |
|---|
| 2026.08.13 | ₩70,230 | ₩70,378 | ₩70,204 | ₩70,230 | 0.00% | 289.6만 |
|---|
| 2026.08.12 | ₩70,123 | ₩70,137 | ₩69,976 | ₩70,003 | -0.17% | 368.5만 |
|---|
| 2026.08.11 | ₩70,003 | ₩70,070 | ₩69,909 | ₩69,922 | -0.11% | 250만 |
|---|
| 2026.08.10 | ₩70,029 | ₩70,056 | ₩69,882 | ₩69,895 | -0.19% | 187.2만 |
|---|
| 2026.08.07 | ₩70,284 | ₩70,311 | ₩70,110 | ₩70,190 | -0.13% | 169.5만 |
|---|
| 2026.08.06 | ₩70,123 | ₩70,150 | ₩70,003 | ₩70,070 | -0.08% | 188.4만 |
|---|
| 2026.08.05 | ₩70,244 | ₩70,338 | ₩70,190 | ₩70,257 | +0.02% | 131.5만 |
|---|
| 2026.08.04 | ₩70,137 | ₩70,271 | ₩70,123 | ₩70,257 | +0.17% | 153만 |
|---|
| 2026.08.03 | ₩69,869 | ₩69,989 | ₩69,842 | ₩69,936 | +0.10% | 158.3만 |
|---|
| 2026.07.31 | ₩70,056 | ₩70,096 | ₩69,922 | ₩70,070 | +0.02% | 330.9만 |
|---|
| 2026.07.30 | ₩70,137 | ₩70,244 | ₩70,123 | ₩70,150 | +0.02% | 316.4만 |
|---|
| 2026.07.29 | ₩70,217 | ₩70,311 | ₩70,043 | ₩70,043 | -0.25% | 274.2만 |
|---|
| 2026.07.28 | ₩70,177 | ₩70,364 | ₩70,177 | ₩70,284 | +0.15% | 213만 |
|---|
| 2026.07.27 | ₩70,137 | ₩70,190 | ₩70,083 | ₩70,123 | -0.02% | 172.5만 |
|---|
| 2026.07.24 | ₩70,016 | ₩70,123 | ₩69,962 | ₩69,989 | -0.04% | 206.2만 |
|---|
| 2026.07.23 | ₩69,909 | ₩70,003 | ₩69,882 | ₩69,936 | +0.04% | 343.7만 |
|---|
| 2026.07.22 | ₩70,271 | ₩70,284 | ₩70,163 | ₩70,177 | -0.13% | 175.1만 |
|---|
| 2026.07.21 | ₩70,391 | ₩70,391 | ₩70,271 | ₩70,311 | -0.11% | 128.9만 |
|---|
| 2026.07.20 | ₩70,619 | ₩70,632 | ₩70,418 | ₩70,445 | -0.25% | 253.4만 |
|---|
| 2026.07.17 | ₩70,686 | ₩70,766 | ₩70,606 | ₩70,619 | -0.09% | 307.9만 |
|---|
| 2026.07.16 | ₩70,512 | ₩70,632 | ₩70,498 | ₩70,592 | +0.11% | 219만 |
|---|
| 2026.07.15 | ₩70,458 | ₩70,686 | ₩70,458 | ₩70,646 | +0.27% | 144만 |
|---|
| 2026.07.14 | ₩70,418 | ₩70,512 | ₩70,338 | ₩70,445 | +0.04% | 173.2만 |
|---|
| 2026.07.13 | ₩70,418 | ₩70,485 | ₩70,230 | ₩70,244 | -0.25% | 197.6만 |
|---|
| 2026.07.10 | ₩70,646 | ₩70,646 | ₩70,485 | ₩70,539 | -0.15% | 587.3만 |
|---|
| 2026.07.09 | ₩70,606 | ₩70,766 | ₩70,579 | ₩70,632 | +0.04% | 241만 |
|---|
| 2026.07.08 | ₩70,552 | ₩70,579 | ₩70,405 | ₩70,539 | -0.02% | 395.9만 |
|---|
| 2026.07.07 | ₩70,887 | ₩70,900 | ₩70,606 | ₩70,646 | -0.34% | 357.4만 |
|---|
| 2026.07.06 | ₩71,021 | ₩71,034 | ₩70,900 | ₩71,021 | 0.00% | 198.1만 |
|---|
| 2026.07.02 | ₩70,914 | ₩71,008 | ₩70,887 | ₩70,954 | +0.06% | 304.8만 |
|---|
| 2026.07.01 | ₩70,807 | ₩70,941 | ₩70,766 | ₩70,860 | +0.08% | 629.3만 |
|---|
| 2026.06.30 | ₩71,410 | ₩71,450 | ₩71,222 | ₩71,249 | -0.23% | 651.8만 |
|---|
| 2026.06.29 | ₩71,463 | ₩71,530 | ₩71,410 | ₩71,530 | +0.09% | 677만 |
|---|
| 2026.06.26 | ₩71,329 | ₩71,490 | ₩71,316 | ₩71,436 | +0.15% | 261.8만 |
|---|
| 2026.06.25 | ₩71,383 | ₩71,450 | ₩71,329 | ₩71,356 | -0.04% | 256.7만 |
|---|
| 2026.06.24 | ₩71,235 | ₩71,343 | ₩71,195 | ₩71,262 | +0.04% | 143.6만 |
|---|
| 2026.06.23 | ₩70,941 | ₩71,101 | ₩70,941 | ₩71,008 | +0.09% | 171.4만 |
|---|
| 2026.06.22 | ₩70,900 | ₩70,954 | ₩70,860 | ₩70,954 | +0.08% | 135.4만 |
|---|
| 2026.06.18 | ₩71,222 | ₩71,249 | ₩71,061 | ₩71,088 | -0.19% | 205.1만 |
|---|
| 2026.06.17 | ₩71,195 | ₩71,276 | ₩70,860 | ₩70,887 | -0.43% | 369.5만 |
|---|
| 2026.06.16 | ₩71,182 | ₩71,289 | ₩71,142 | ₩71,195 | +0.02% | 143.8만 |
|---|
| 2026.06.15 | ₩71,249 | ₩71,276 | ₩71,101 | ₩71,128 | -0.17% | 154.3만 |
|---|
| 2026.06.12 | ₩71,008 | ₩71,115 | ₩70,900 | ₩71,061 | +0.08% | 160.2만 |
|---|
| 2026.06.11 | ₩70,780 | ₩71,155 | ₩70,686 | ₩71,101 | +0.45% | 244.6만 |
|---|
| 2026.06.10 | ₩70,780 | ₩70,820 | ₩70,619 | ₩70,646 | -0.19% | 222.3만 |
|---|
| 2026.06.09 | ₩70,726 | ₩70,793 | ₩70,579 | ₩70,753 | +0.04% | 281만 |
|---|
| 2026.06.08 | ₩70,726 | ₩70,793 | ₩70,579 | ₩70,592 | -0.19% | 204.8만 |
|---|
| 2026.06.05 | ₩70,766 | ₩70,793 | ₩70,592 | ₩70,606 | -0.23% | 259.2만 |
|---|
| 2026.06.04 | ₩71,048 | ₩71,101 | ₩70,981 | ₩71,008 | -0.06% | 137.5만 |
|---|
| 2026.06.03 | ₩70,887 | ₩70,941 | ₩70,820 | ₩70,914 | +0.04% | 303만 |
|---|
| 2026.06.02 | ₩71,142 | ₩71,142 | ₩71,021 | ₩71,048 | -0.13% | 291만 |
|---|
| 2026.06.01 | ₩70,887 | ₩71,075 | ₩70,807 | ₩71,061 | +0.25% | 284.3만 |
|---|
| 2026.05.29 | ₩71,436 | ₩71,517 | ₩71,383 | ₩71,450 | +0.02% | 235.7만 |
|---|
| 2026.05.28 | ₩71,209 | ₩71,423 | ₩71,142 | ₩71,343 | +0.19% | 392만 |
|---|
| 2026.05.27 | ₩71,182 | ₩71,276 | ₩71,128 | ₩71,182 | 0.00% | 175.1만 |
|---|
| 2026.05.26 | ₩71,182 | ₩71,209 | ₩71,048 | ₩71,115 | -0.09% | 215.7만 |
|---|
| 2026.05.22 | ₩70,967 | ₩70,981 | ₩70,740 | ₩70,847 | -0.17% | 160.7만 |
|---|
| 2026.05.21 | ₩70,565 | ₩70,833 | ₩70,472 | ₩70,793 | +0.32% | 220.6만 |
|---|
| 2026.05.20 | ₩70,338 | ₩70,793 | ₩70,311 | ₩70,740 | +0.57% | 313.2만 |
|---|
| 2026.05.19 | ₩70,351 | ₩70,445 | ₩70,190 | ₩70,297 | -0.08% | 247.6만 |
|---|
| 2026.05.18 | ₩70,753 | ₩70,820 | ₩70,498 | ₩70,565 | -0.27% | 359.6만 |
|---|
| 2026.05.15 | ₩70,740 | ₩70,753 | ₩70,619 | ₩70,686 | -0.08% | 353.7만 |
|---|
| 2026.05.14 | ₩71,222 | ₩71,262 | ₩71,061 | ₩71,061 | -0.23% | 161.3만 |
|---|
| 2026.05.13 | ₩71,088 | ₩71,142 | ₩70,967 | ₩71,128 | +0.06% | 245.7만 |
|---|
| 2026.05.12 | ₩71,142 | ₩71,182 | ₩71,034 | ₩71,101 | -0.06% | 161.1만 |
|---|
| 2026.05.11 | ₩71,369 | ₩71,423 | ₩71,276 | ₩71,289 | -0.11% | 399.5만 |
|---|
| 2026.05.08 | ₩71,450 | ₩71,477 | ₩71,369 | ₩71,436 | -0.02% | 176.1만 |
|---|
| 2026.05.07 | ₩71,530 | ₩71,530 | ₩71,168 | ₩71,209 | -0.45% | 248.1만 |
|---|
| 2026.05.06 | ₩71,410 | ₩71,477 | ₩71,356 | ₩71,423 | +0.02% | 159.3만 |
|---|
| 2026.05.05 | ₩71,088 | ₩71,222 | ₩71,075 | ₩71,101 | +0.02% | 170.3만 |
|---|
| 2026.05.04 | ₩71,101 | ₩71,101 | ₩70,793 | ₩70,981 | -0.17% | 202.7만 |
|---|
| 2026.05.01 | ₩71,155 | ₩71,383 | ₩71,101 | ₩71,168 | +0.02% | 224만 |
|---|
| 2026.04.30 | ₩71,396 | ₩71,477 | ₩71,302 | ₩71,410 | +0.02% | 494.6만 |
|---|
| 2026.04.29 | ₩71,436 | ₩71,436 | ₩71,168 | ₩71,262 | -0.24% | 157.8만 |
|---|
| 2026.04.28 | ₩71,477 | ₩71,570 | ₩71,436 | ₩71,557 | +0.11% | 179.9만 |
|---|
| 2026.04.27 | ₩71,718 | ₩71,745 | ₩71,544 | ₩71,611 | -0.15% | 148.4만 |
|---|
| 2026.04.24 | ₩71,651 | ₩71,812 | ₩71,570 | ₩71,731 | +0.11% | 354.3만 |
|---|
| 2026.04.23 | ₩71,812 | ₩71,865 | ₩71,517 | ₩71,664 | -0.21% | 135.2만 |
|---|
| 2026.04.22 | ₩71,892 | ₩71,932 | ₩71,798 | ₩71,812 | -0.11% | 188.3만 |
|---|
| 2026.04.21 | ₩71,838 | ₩71,919 | ₩71,704 | ₩71,704 | -0.19% | 547.1만 |
|---|
| 2026.04.20 | ₩71,972 | ₩71,986 | ₩71,838 | ₩71,959 | -0.02% | 239만 |
|---|
| 2026.04.17 | ₩71,986 | ₩72,080 | ₩71,905 | ₩71,972 | -0.02% | 230.8만 |
|---|
| 2026.04.16 | ₩71,879 | ₩71,879 | ₩71,597 | ₩71,611 | -0.37% | 208.3만 |
|---|
| 2026.04.15 | ₩71,825 | ₩71,825 | ₩71,731 | ₩71,812 | -0.02% | 204.4만 |
|---|
| 2026.04.14 | ₩71,718 | ₩71,892 | ₩71,664 | ₩71,865 | +0.21% | 195.4만 |
|---|
| 2026.04.13 | ₩71,423 | ₩71,691 | ₩71,410 | ₩71,664 | +0.34% | 175.8만 |
|---|
| 2026.04.10 | ₩71,611 | ₩71,611 | ₩71,436 | ₩71,463 | -0.21% | 139.2만 |
|---|
| 2026.04.09 | ₩71,503 | ₩71,718 | ₩71,383 | ₩71,584 | +0.11% | 281만 |
|---|
| 2026.04.08 | ₩71,771 | ₩71,771 | ₩71,450 | ₩71,517 | -0.35% | 293.9만 |
|---|
| 2026.04.07 | ₩71,168 | ₩71,329 | ₩70,887 | ₩71,276 | +0.15% | 338.2만 |
|---|
| 2026.04.06 | ₩71,142 | ₩71,302 | ₩71,115 | ₩71,142 | 0.00% | 197.5만 |
|---|
| 2026.04.02 | ₩70,967 | ₩71,383 | ₩70,954 | ₩71,276 | +0.43% | 260.7만 |
|---|
| 2026.04.01 | ₩70,981 | ₩71,195 | ₩70,981 | ₩71,075 | +0.13% | 356.3만 |
|---|
| 2026.03.31 | ₩71,209 | ₩71,410 | ₩71,101 | ₩71,316 | +0.15% | 347.5만 |
|---|
| 2026.03.30 | ₩70,967 | ₩71,061 | ₩70,874 | ₩70,927 | -0.06% | 267.5만 |
|---|
| 2026.03.27 | ₩70,498 | ₩70,699 | ₩70,418 | ₩70,565 | +0.10% | 350만 |
|---|
| 2026.03.26 | ₩70,954 | ₩71,075 | ₩70,646 | ₩70,673 | -0.40% | 487.1만 |
|---|
| 2026.03.25 | ₩71,329 | ₩71,343 | ₩71,142 | ₩71,209 | -0.17% | 341.5만 |
|---|
| 2026.03.24 | ₩70,874 | ₩71,128 | ₩70,807 | ₩70,954 | +0.11% | 410.4만 |
|---|
| 2026.03.23 | ₩70,900 | ₩71,316 | ₩70,860 | ₩71,115 | +0.30% | 511.3만 |
|---|
| 2026.03.20 | ₩71,195 | ₩71,222 | ₩70,753 | ₩70,766 | -0.60% | 519.1만 |
|---|
| 2026.03.19 | ₩71,088 | ₩71,544 | ₩71,048 | ₩71,477 | +0.55% | 548.2만 |
|---|
| 2026.03.18 | ₩71,584 | ₩71,651 | ₩71,276 | ₩71,276 | -0.43% | 646.9만 |
|---|
| 2026.03.17 | ₩71,544 | ₩71,691 | ₩71,530 | ₩71,691 | +0.21% | 746.3만 |
|---|
| 2026.03.16 | ₩71,410 | ₩71,517 | ₩71,276 | ₩71,369 | -0.06% | 385.3만 |
|---|
| 2026.03.13 | ₩71,436 | ₩71,503 | ₩71,021 | ₩71,088 | -0.49% | 764.5만 |
|---|
| 2026.03.12 | ₩71,570 | ₩71,570 | ₩71,168 | ₩71,289 | -0.39% | 563.5만 |
|---|
| 2026.03.11 | ₩71,919 | ₩71,919 | ₩71,611 | ₩71,678 | -0.34% | 371.8만 |
|---|
| 2026.03.10 | ₩72,281 | ₩72,321 | ₩72,026 | ₩72,039 | -0.33% | 344.1만 |
|---|
| 2026.03.09 | ₩71,919 | ₩72,348 | ₩71,905 | ₩72,307 | +0.54% | 443.8만 |
|---|
| 2026.03.06 | ₩71,999 | ₩72,254 | ₩71,879 | ₩72,053 | +0.07% | 386.9만 |
|---|
| 2026.03.05 | ₩72,214 | ₩72,281 | ₩72,106 | ₩72,240 | +0.04% | 398.6만 |
|---|
| 2026.03.04 | ₩72,482 | ₩72,575 | ₩72,428 | ₩72,455 | -0.04% | 225만 |
|---|
| 2026.03.03 | ₩72,120 | ₩72,575 | ₩72,093 | ₩72,455 | +0.46% | 432.6만 |
|---|
| 2026.03.02 | ₩72,535 | ₩72,535 | ₩72,374 | ₩72,508 | -0.04% | 283.9만 |
|---|
| 2026.02.27 | ₩73,058 | ₩73,138 | ₩73,018 | ₩73,044 | -0.02% | 225.9만 |
|---|
| 2026.02.26 | ₩72,924 | ₩73,004 | ₩72,897 | ₩72,991 | +0.09% | 198.5만 |
|---|
| 2026.02.25 | ₩72,897 | ₩72,977 | ₩72,897 | ₩72,910 | +0.02% | 192.1만 |
|---|
| 2026.02.24 | ₩72,924 | ₩73,004 | ₩72,870 | ₩72,951 | +0.04% | 272.9만 |
|---|
| 2026.02.23 | ₩72,910 | ₩73,058 | ₩72,884 | ₩73,031 | +0.17% | 388.9만 |
|---|
| 2026.02.20 | ₩72,857 | ₩72,897 | ₩72,763 | ₩72,857 | 0.00% | 213.2만 |
|---|
| 2026.02.19 | ₩72,750 | ₩72,857 | ₩72,736 | ₩72,843 | +0.13% | 155.2만 |
|---|
| 2026.02.18 | ₩72,803 | ₩72,857 | ₩72,763 | ₩72,803 | 0.00% | 232.7만 |
|---|
| 2026.02.17 | ₩72,817 | ₩72,884 | ₩72,776 | ₩72,870 | +0.07% | 312.7만 |
|---|
| 2026.02.13 | ₩72,790 | ₩72,843 | ₩72,750 | ₩72,830 | +0.06% | 365.7만 |
|---|
| 2026.02.12 | ₩72,482 | ₩72,629 | ₩72,468 | ₩72,629 | +0.20% | 321.1만 |
|---|
| 2026.02.11 | ₩72,321 | ₩72,455 | ₩72,294 | ₩72,374 | +0.07% | 323.5만 |
|---|
| 2026.02.10 | ₩72,482 | ₩72,535 | ₩72,415 | ₩72,441 | -0.06% | 246.4만 |
|---|
| 2026.02.09 | ₩72,254 | ₩72,348 | ₩72,214 | ₩72,307 | +0.07% | 332.9만 |
|---|
| 2026.02.06 | ₩72,294 | ₩72,321 | ₩72,200 | ₩72,321 | +0.04% | 302.7만 |
|---|
| 2026.02.05 | ₩72,133 | ₩72,307 | ₩72,093 | ₩72,281 | +0.20% | 315.9만 |
|---|
| 2026.02.04 | ₩71,972 | ₩72,026 | ₩71,919 | ₩71,999 | +0.04% | 369만 |
|---|
| 2026.02.03 | ₩71,986 | ₩72,053 | ₩71,932 | ₩72,013 | +0.04% | 311.3만 |
|---|
| 2026.02.02 | ₩72,120 | ₩72,133 | ₩71,986 | ₩72,013 | -0.15% | 308만 |
|---|
| 2026.01.30 | ₩72,388 | ₩72,428 | ₩72,334 | ₩72,374 | -0.02% | 300.1만 |
|---|
| 2026.01.29 | ₩72,294 | ₩72,415 | ₩72,240 | ₩72,388 | +0.13% | 347.5만 |
|---|
| 2026.01.28 | ₩72,401 | ₩72,401 | ₩72,254 | ₩72,348 | -0.07% | 390.5만 |
|---|
| 2026.01.27 | ₩72,388 | ₩72,455 | ₩72,361 | ₩72,388 | 0.00% | 667.2만 |
|---|
| 2026.01.26 | ₩72,415 | ₩72,455 | ₩72,374 | ₩72,388 | -0.04% | 234.8만 |
|---|
| 2026.01.23 | ₩72,281 | ₩72,361 | ₩72,200 | ₩72,321 | +0.06% | 328.6만 |
|---|
| 2026.01.22 | ₩72,254 | ₩72,321 | ₩72,187 | ₩72,281 | +0.04% | 336.2만 |
|---|
| 2026.01.21 | ₩72,106 | ₩72,281 | ₩72,053 | ₩72,281 | +0.24% | 721.9만 |
|---|
| 2026.01.20 | ₩71,999 | ₩72,080 | ₩71,946 | ₩71,972 | -0.04% | 334.4만 |
|---|
| 2026.01.16 | ₩72,361 | ₩72,401 | ₩72,214 | ₩72,227 | -0.19% | 376.4만 |
|---|
| 2026.01.15 | ₩72,535 | ₩72,549 | ₩72,388 | ₩72,401 | -0.18% | 290.8만 |
|---|
| 2026.01.14 | ₩72,428 | ₩72,535 | ₩72,415 | ₩72,508 | +0.11% | 260.4만 |
|---|
| 2026.01.13 | ₩72,388 | ₩72,428 | ₩72,307 | ₩72,388 | 0.00% | 276.6만 |
|---|
| 2026.01.12 | ₩72,240 | ₩72,334 | ₩72,200 | ₩72,254 | +0.02% | 185.1만 |
|---|
| 2026.01.09 | ₩72,254 | ₩72,374 | ₩72,200 | ₩72,321 | +0.09% | 228.6만 |
|---|
| 2026.01.08 | ₩72,240 | ₩72,281 | ₩72,200 | ₩72,227 | -0.02% | 247.3만 |
|---|
| 2026.01.07 | ₩72,495 | ₩72,495 | ₩72,334 | ₩72,361 | -0.18% | 265.2만 |
|---|
| 2026.01.06 | ₩72,294 | ₩72,361 | ₩72,200 | ₩72,348 | +0.07% | 227.2만 |
|---|
| 2026.01.05 | ₩72,281 | ₩72,374 | ₩72,200 | ₩72,348 | +0.09% | 225만 |
|---|
| 2026.01.02 | ₩72,307 | ₩72,307 | ₩72,120 | ₩72,173 | -0.19% | 206.2만 |
|---|
| 2025.12.31 | ₩72,334 | ₩72,374 | ₩72,187 | ₩72,200 | -0.19% | 284.8만 |
|---|
| 2025.12.30 | ₩72,361 | ₩72,455 | ₩72,307 | ₩72,415 | +0.07% | 253.1만 |
|---|
| 2025.12.29 | ₩72,401 | ₩72,468 | ₩72,361 | ₩72,455 | +0.07% | 189만 |
|---|
| 2025.12.26 | ₩72,361 | ₩72,401 | ₩72,281 | ₩72,388 | +0.04% | 203.8만 |
|---|
| 2025.12.24 | ₩72,173 | ₩72,321 | ₩72,160 | ₩72,307 | +0.19% | 129.7만 |
|---|
| 2025.12.23 | ₩71,972 | ₩72,133 | ₩71,946 | ₩72,093 | +0.17% | 180.6만 |
|---|
| 2025.12.22 | ₩72,106 | ₩72,106 | ₩72,026 | ₩72,080 | -0.04% | 248.1만 |
|---|
| 2025.12.19 | ₩72,160 | ₩72,200 | ₩72,066 | ₩72,093 | -0.09% | 227.1만 |
|---|
| 2025.12.18 | ₩72,508 | ₩72,535 | ₩72,388 | ₩72,508 | 0.00% | 207.7만 |
|---|
| 2025.12.17 | ₩72,307 | ₩72,348 | ₩72,240 | ₩72,294 | -0.02% | 264.9만 |
|---|
| 2025.12.16 | ₩72,214 | ₩72,374 | ₩72,187 | ₩72,321 | +0.15% | 438만 |
|---|
| 2025.12.15 | ₩72,334 | ₩72,348 | ₩72,160 | ₩72,227 | -0.15% | 305.4만 |
|---|
| 2025.12.12 | ₩72,214 | ₩72,227 | ₩72,106 | ₩72,133 | -0.11% | 233.3만 |
|---|
| 2025.12.11 | ₩72,522 | ₩72,575 | ₩72,348 | ₩72,388 | -0.18% | 687.8만 |
|---|
| 2025.12.10 | ₩72,106 | ₩72,441 | ₩72,093 | ₩72,428 | +0.45% | 375.9만 |
|---|
| 2025.12.09 | ₩72,321 | ₩72,321 | ₩72,093 | ₩72,147 | -0.24% | 362.2만 |
|---|
| 2025.12.08 | ₩72,334 | ₩72,348 | ₩72,120 | ₩72,240 | -0.13% | 294.6만 |
|---|
| 2025.12.05 | ₩72,441 | ₩72,455 | ₩72,281 | ₩72,348 | -0.13% | 221.8만 |
|---|
| 2025.12.04 | ₩72,468 | ₩72,482 | ₩72,361 | ₩72,415 | -0.07% | 271.2만 |
|---|
| 2025.12.03 | ₩72,468 | ₩72,575 | ₩72,428 | ₩72,535 | +0.09% | 321.9만 |
|---|
| 2025.12.02 | ₩72,334 | ₩72,428 | ₩72,281 | ₩72,388 | +0.07% | 326만 |
|---|
| 2025.12.01 | ₩72,294 | ₩72,374 | ₩72,240 | ₩72,307 | +0.02% | 158.4만 |
|---|
| 2025.11.28 | ₩72,937 | ₩72,937 | ₩72,776 | ₩72,884 | -0.07% | 175.2만 |
|---|
| 2025.11.26 | ₩72,776 | ₩72,951 | ₩72,723 | ₩72,951 | +0.24% | 281.6만 |
|---|
| 2025.11.25 | ₩72,629 | ₩72,884 | ₩72,616 | ₩72,803 | +0.24% | 413.7만 |
|---|
| 2025.11.24 | ₩72,522 | ₩72,616 | ₩72,455 | ₩72,549 | +0.04% | 351.2만 |
|---|
| 2025.11.21 | ₩72,415 | ₩72,441 | ₩72,267 | ₩72,441 | +0.04% | 231.6만 |
|---|
| 2025.11.20 | ₩72,254 | ₩72,307 | ₩72,133 | ₩72,173 | -0.11% | 266.9만 |
|---|
| 2025.11.19 | ₩72,227 | ₩72,240 | ₩72,066 | ₩72,106 | -0.17% | 196만 |
|---|
| 2025.11.18 | ₩72,147 | ₩72,227 | ₩72,053 | ₩72,106 | -0.06% | 447.9만 |
|---|
| 2025.11.17 | ₩72,053 | ₩72,147 | ₩72,013 | ₩72,053 | 0.00% | 480.3만 |
|---|
| 2025.11.14 | ₩72,254 | ₩72,267 | ₩72,039 | ₩72,039 | -0.30% | 224만 |
|---|
| 2025.11.13 | ₩72,187 | ₩72,307 | ₩72,147 | ₩72,147 | -0.06% | 466.4만 |
|---|
| 2025.11.12 | ₩72,388 | ₩72,401 | ₩72,321 | ₩72,374 | -0.02% | 180.8만 |
|---|
| 2025.11.11 | ₩72,361 | ₩72,468 | ₩72,307 | ₩72,455 | +0.13% | 134.9만 |
|---|
| 2025.11.10 | ₩72,200 | ₩72,267 | ₩72,173 | ₩72,187 | -0.02% | 331.3만 |
|---|
| 2025.11.07 | ₩72,173 | ₩72,254 | ₩72,133 | ₩72,214 | +0.06% | 239.1만 |
|---|
| 2025.11.06 | ₩72,200 | ₩72,240 | ₩72,160 | ₩72,227 | +0.04% | 204.5만 |
|---|
| 2025.11.05 | ₩72,160 | ₩72,160 | ₩71,919 | ₩71,932 | -0.32% | 263.9만 |
|---|
| 2025.11.04 | ₩72,066 | ₩72,254 | ₩72,053 | ₩72,120 | +0.07% | 191.2만 |
|---|
| 2025.11.03 | ₩72,093 | ₩72,106 | ₩71,999 | ₩72,039 | -0.07% | 331.1만 |
|---|
| 2025.10.31 | ₩72,629 | ₩72,629 | ₩72,401 | ₩72,455 | -0.24% | 371만 |
|---|
| 2025.10.30 | ₩72,508 | ₩72,683 | ₩72,441 | ₩72,522 | +0.02% | 398.5만 |
|---|
| 2025.10.29 | ₩73,098 | ₩73,098 | ₩72,709 | ₩72,736 | -0.49% | 227.4만 |
|---|
| 2025.10.28 | ₩73,058 | ₩73,111 | ₩72,977 | ₩73,085 | +0.04% | 177.1만 |
|---|
| 2025.10.27 | ₩73,004 | ₩73,111 | ₩72,924 | ₩73,085 | +0.11% | 184.8만 |
|---|
| 2025.10.24 | ₩73,058 | ₩73,058 | ₩72,937 | ₩73,018 | -0.06% | 280.7만 |
|---|
| 2025.10.23 | ₩72,897 | ₩72,991 | ₩72,870 | ₩72,884 | -0.02% | 175만 |
|---|
| 2025.10.22 | ₩72,937 | ₩72,977 | ₩72,857 | ₩72,964 | +0.04% | 190.4만 |
|---|
| 2025.10.21 | ₩73,044 | ₩73,085 | ₩72,937 | ₩72,937 | -0.15% | 177.6만 |
|---|
| 2025.10.20 | ₩72,884 | ₩72,937 | ₩72,843 | ₩72,910 | +0.04% | 133.5만 |
|---|
| 2025.10.17 | ₩72,843 | ₩72,843 | ₩72,750 | ₩72,776 | -0.09% | 310.6만 |
|---|
| 2025.10.16 | ₩72,709 | ₩72,924 | ₩72,669 | ₩72,897 | +0.26% | 414.5만 |
|---|
| 2025.10.15 | ₩72,790 | ₩72,870 | ₩72,629 | ₩72,709 | -0.11% | 259.7만 |
|---|
| 2025.10.14 | ₩72,482 | ₩72,723 | ₩72,441 | ₩72,683 | +0.28% | 286.1만 |
|---|
| 2025.10.13 | ₩72,348 | ₩72,589 | ₩72,348 | ₩72,535 | +0.26% | 83.4만 |
|---|
| 2025.10.10 | ₩72,415 | ₩72,441 | ₩72,294 | ₩72,334 | -0.11% | 152만 |
|---|