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 | ₩67,608 | ₩67,688 | ₩67,540 | ₩67,634 | +0.04% | 238.6만 |
| 2026.10.08 | ₩67,447 | ₩67,728 | ₩67,406 | ₩67,701 | +0.38% | 379.3만 |
| 2026.10.07 | ₩67,125 | ₩67,567 | ₩67,111 | ₩67,527 | +0.60% | 321.1만 |
| 2026.10.06 | ₩67,447 | ₩67,581 | ₩67,393 | ₩67,500 | +0.08% | 241.1만 |
| 2026.10.05 | ₩67,205 | ₩67,339 | ₩67,125 | ₩67,299 | +0.14% | 348.8만 |
| 2026.10.02 | ₩67,581 | ₩67,661 | ₩67,219 | ₩67,272 | -0.46% | 638.5만 |
| 2026.10.01 | ₩67,125 | ₩67,514 | ₩66,991 | ₩67,406 | +0.42% | 636.1만 |
| 2026.09.30 | ₩67,742 | ₩67,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,540 |
| -0.30% |
| 504.1만 |
| 2026.09.29 | ₩67,715 | ₩67,728 | ₩67,447 | ₩67,634 | -0.12% | 773.9만 |
|---|
| 2026.09.28 | ₩67,715 | ₩67,769 | ₩67,514 | ₩67,648 | -0.10% | 452.7만 |
|---|
| 2026.09.25 | ₩67,983 | ₩68,077 | ₩67,795 | ₩68,037 | +0.08% | 717.1만 |
|---|
| 2026.09.24 | ₩68,332 | ₩68,372 | ₩67,930 | ₩67,930 | -0.59% | 414.5만 |
|---|
| 2026.09.23 | ₩68,842 | ₩68,869 | ₩68,198 | ₩68,305 | -0.78% | 492.6만 |
|---|
| 2026.09.22 | ₩68,989 | ₩69,056 | ₩68,882 | ₩69,003 | +0.02% | 285.3만 |
|---|
| 2026.09.21 | ₩68,962 | ₩68,989 | ₩68,882 | ₩68,976 | +0.02% | 174.2만 |
|---|
| 2026.09.18 | ₩68,842 | ₩68,842 | ₩68,721 | ₩68,761 | -0.12% | 226.8만 |
|---|
| 2026.09.17 | ₩68,976 | ₩69,029 | ₩68,909 | ₩69,016 | +0.06% | 260.8만 |
|---|
| 2026.09.16 | ₩68,815 | ₩69,043 | ₩68,627 | ₩68,667 | -0.21% | 244.4만 |
|---|
| 2026.09.15 | ₩68,627 | ₩68,667 | ₩68,573 | ₩68,627 | 0.00% | 467.1만 |
|---|
| 2026.09.14 | ₩68,681 | ₩68,869 | ₩68,587 | ₩68,667 | -0.02% | 251.3만 |
|---|
| 2026.09.11 | ₩68,949 | ₩69,003 | ₩68,708 | ₩68,721 | -0.33% | 406.4만 |
|---|
| 2026.09.10 | ₩69,029 | ₩69,043 | ₩68,775 | ₩68,801 | -0.33% | 564.4만 |
|---|
| 2026.09.09 | ₩69,418 | ₩69,472 | ₩69,258 | ₩69,325 | -0.14% | 244.3만 |
|---|
| 2026.09.08 | ₩69,512 | ₩69,526 | ₩69,392 | ₩69,445 | -0.10% | 189.5만 |
|---|
| 2026.09.04 | ₩69,553 | ₩69,606 | ₩69,499 | ₩69,526 | -0.04% | 148.3만 |
|---|
| 2026.09.03 | ₩69,633 | ₩69,687 | ₩69,512 | ₩69,526 | -0.15% | 246.5만 |
|---|
| 2026.09.02 | ₩69,445 | ₩69,472 | ₩69,365 | ₩69,445 | 0.00% | 230만 |
|---|
| 2026.09.01 | ₩69,539 | ₩69,620 | ₩69,365 | ₩69,392 | -0.21% | 310.4만 |
|---|
| 2026.08.31 | ₩69,982 | ₩70,009 | ₩69,915 | ₩70,009 | +0.04% | 292.7만 |
|---|
| 2026.08.28 | ₩70,304 | ₩70,398 | ₩70,022 | ₩70,036 | -0.38% | 361만 |
|---|
| 2026.08.27 | ₩70,331 | ₩70,357 | ₩70,250 | ₩70,304 | -0.04% | 248.6만 |
|---|
| 2026.08.26 | ₩70,277 | ₩70,344 | ₩70,237 | ₩70,344 | +0.10% | 185.4만 |
|---|
| 2026.08.25 | ₩70,250 | ₩70,411 | ₩70,223 | ₩70,398 | +0.21% | 198.2만 |
|---|
| 2026.08.24 | ₩70,022 | ₩70,116 | ₩70,022 | ₩70,049 | +0.04% | 192.8만 |
|---|
| 2026.08.21 | ₩69,982 | ₩69,995 | ₩69,901 | ₩69,942 | -0.06% | 175.8만 |
|---|
| 2026.08.20 | ₩70,009 | ₩70,116 | ₩69,968 | ₩70,009 | 0.00% | 153.3만 |
|---|
| 2026.08.19 | ₩70,250 | ₩70,277 | ₩70,089 | ₩70,277 | +0.04% | 171.4만 |
|---|
| 2026.08.18 | ₩69,848 | ₩70,009 | ₩69,794 | ₩69,995 | +0.21% | 331.1만 |
|---|
| 2026.08.17 | ₩70,036 | ₩70,089 | ₩69,915 | ₩69,942 | -0.13% | 162.3만 |
|---|
| 2026.08.14 | ₩70,277 | ₩70,304 | ₩70,076 | ₩70,103 | -0.25% | 123.9만 |
|---|
| 2026.08.13 | ₩70,304 | ₩70,451 | ₩70,277 | ₩70,304 | 0.00% | 289.6만 |
|---|
| 2026.08.12 | ₩70,197 | ₩70,210 | ₩70,049 | ₩70,076 | -0.17% | 368.5만 |
|---|
| 2026.08.11 | ₩70,076 | ₩70,143 | ₩69,982 | ₩69,995 | -0.11% | 250만 |
|---|
| 2026.08.10 | ₩70,103 | ₩70,129 | ₩69,955 | ₩69,968 | -0.19% | 187.2만 |
|---|
| 2026.08.07 | ₩70,357 | ₩70,384 | ₩70,183 | ₩70,264 | -0.13% | 169.5만 |
|---|
| 2026.08.06 | ₩70,197 | ₩70,223 | ₩70,076 | ₩70,143 | -0.08% | 188.4만 |
|---|
| 2026.08.05 | ₩70,317 | ₩70,411 | ₩70,264 | ₩70,331 | +0.02% | 131.5만 |
|---|
| 2026.08.04 | ₩70,210 | ₩70,344 | ₩70,197 | ₩70,331 | +0.17% | 153만 |
|---|
| 2026.08.03 | ₩69,942 | ₩70,062 | ₩69,915 | ₩70,009 | +0.10% | 158.3만 |
|---|
| 2026.07.31 | ₩70,129 | ₩70,170 | ₩69,995 | ₩70,143 | +0.02% | 330.9만 |
|---|
| 2026.07.30 | ₩70,210 | ₩70,317 | ₩70,197 | ₩70,223 | +0.02% | 316.4만 |
|---|
| 2026.07.29 | ₩70,290 | ₩70,384 | ₩70,116 | ₩70,116 | -0.25% | 274.2만 |
|---|
| 2026.07.28 | ₩70,250 | ₩70,438 | ₩70,250 | ₩70,357 | +0.15% | 213만 |
|---|
| 2026.07.27 | ₩70,210 | ₩70,264 | ₩70,156 | ₩70,197 | -0.02% | 172.5만 |
|---|
| 2026.07.24 | ₩70,089 | ₩70,197 | ₩70,036 | ₩70,062 | -0.04% | 206.2만 |
|---|
| 2026.07.23 | ₩69,982 | ₩70,076 | ₩69,955 | ₩70,009 | +0.04% | 343.7만 |
|---|
| 2026.07.22 | ₩70,344 | ₩70,357 | ₩70,237 | ₩70,250 | -0.13% | 175.1만 |
|---|
| 2026.07.21 | ₩70,465 | ₩70,465 | ₩70,344 | ₩70,384 | -0.11% | 128.9만 |
|---|
| 2026.07.20 | ₩70,693 | ₩70,706 | ₩70,492 | ₩70,518 | -0.25% | 253.4만 |
|---|
| 2026.07.17 | ₩70,760 | ₩70,840 | ₩70,679 | ₩70,693 | -0.09% | 307.9만 |
|---|
| 2026.07.16 | ₩70,586 | ₩70,706 | ₩70,572 | ₩70,666 | +0.11% | 219만 |
|---|
| 2026.07.15 | ₩70,532 | ₩70,760 | ₩70,532 | ₩70,720 | +0.27% | 144만 |
|---|
| 2026.07.14 | ₩70,492 | ₩70,586 | ₩70,411 | ₩70,518 | +0.04% | 173.2만 |
|---|
| 2026.07.13 | ₩70,492 | ₩70,559 | ₩70,304 | ₩70,317 | -0.25% | 197.6만 |
|---|
| 2026.07.10 | ₩70,720 | ₩70,720 | ₩70,559 | ₩70,612 | -0.15% | 587.3만 |
|---|
| 2026.07.09 | ₩70,679 | ₩70,840 | ₩70,653 | ₩70,706 | +0.04% | 241만 |
|---|
| 2026.07.08 | ₩70,626 | ₩70,653 | ₩70,478 | ₩70,612 | -0.02% | 395.9만 |
|---|
| 2026.07.07 | ₩70,961 | ₩70,975 | ₩70,679 | ₩70,720 | -0.34% | 357.4만 |
|---|
| 2026.07.06 | ₩71,095 | ₩71,109 | ₩70,975 | ₩71,095 | 0.00% | 198.1만 |
|---|
| 2026.07.02 | ₩70,988 | ₩71,082 | ₩70,961 | ₩71,028 | +0.06% | 304.8만 |
|---|
| 2026.07.01 | ₩70,881 | ₩71,015 | ₩70,840 | ₩70,934 | +0.08% | 629.3만 |
|---|
| 2026.06.30 | ₩71,484 | ₩71,525 | ₩71,296 | ₩71,323 | -0.23% | 651.8만 |
|---|
| 2026.06.29 | ₩71,538 | ₩71,605 | ₩71,484 | ₩71,605 | +0.09% | 677만 |
|---|
| 2026.06.26 | ₩71,404 | ₩71,565 | ₩71,390 | ₩71,511 | +0.15% | 261.8만 |
|---|
| 2026.06.25 | ₩71,457 | ₩71,525 | ₩71,404 | ₩71,431 | -0.04% | 256.7만 |
|---|
| 2026.06.24 | ₩71,310 | ₩71,417 | ₩71,270 | ₩71,337 | +0.04% | 143.6만 |
|---|
| 2026.06.23 | ₩71,015 | ₩71,176 | ₩71,015 | ₩71,082 | +0.09% | 171.4만 |
|---|
| 2026.06.22 | ₩70,975 | ₩71,028 | ₩70,934 | ₩71,028 | +0.08% | 135.4만 |
|---|
| 2026.06.18 | ₩71,296 | ₩71,323 | ₩71,136 | ₩71,162 | -0.19% | 205.1만 |
|---|
| 2026.06.17 | ₩71,270 | ₩71,350 | ₩70,934 | ₩70,961 | -0.43% | 369.5만 |
|---|
| 2026.06.16 | ₩71,256 | ₩71,364 | ₩71,216 | ₩71,270 | +0.02% | 143.8만 |
|---|
| 2026.06.15 | ₩71,323 | ₩71,350 | ₩71,176 | ₩71,203 | -0.17% | 154.3만 |
|---|
| 2026.06.12 | ₩71,082 | ₩71,189 | ₩70,975 | ₩71,136 | +0.08% | 160.2만 |
|---|
| 2026.06.11 | ₩70,854 | ₩71,229 | ₩70,760 | ₩71,176 | +0.45% | 244.6만 |
|---|
| 2026.06.10 | ₩70,854 | ₩70,894 | ₩70,693 | ₩70,720 | -0.19% | 222.3만 |
|---|
| 2026.06.09 | ₩70,800 | ₩70,867 | ₩70,653 | ₩70,827 | +0.04% | 281만 |
|---|
| 2026.06.08 | ₩70,800 | ₩70,867 | ₩70,653 | ₩70,666 | -0.19% | 204.8만 |
|---|
| 2026.06.05 | ₩70,840 | ₩70,867 | ₩70,666 | ₩70,679 | -0.23% | 259.2만 |
|---|
| 2026.06.04 | ₩71,122 | ₩71,176 | ₩71,055 | ₩71,082 | -0.06% | 137.5만 |
|---|
| 2026.06.03 | ₩70,961 | ₩71,015 | ₩70,894 | ₩70,988 | +0.04% | 303만 |
|---|
| 2026.06.02 | ₩71,216 | ₩71,216 | ₩71,095 | ₩71,122 | -0.13% | 291만 |
|---|
| 2026.06.01 | ₩70,961 | ₩71,149 | ₩70,881 | ₩71,136 | +0.25% | 284.3만 |
|---|
| 2026.05.29 | ₩71,511 | ₩71,592 | ₩71,457 | ₩71,525 | +0.02% | 235.7만 |
|---|
| 2026.05.28 | ₩71,283 | ₩71,498 | ₩71,216 | ₩71,417 | +0.19% | 392만 |
|---|
| 2026.05.27 | ₩71,256 | ₩71,350 | ₩71,203 | ₩71,256 | 0.00% | 175.1만 |
|---|
| 2026.05.26 | ₩71,256 | ₩71,283 | ₩71,122 | ₩71,189 | -0.09% | 215.7만 |
|---|
| 2026.05.22 | ₩71,042 | ₩71,055 | ₩70,814 | ₩70,921 | -0.17% | 160.7만 |
|---|
| 2026.05.21 | ₩70,639 | ₩70,907 | ₩70,545 | ₩70,867 | +0.32% | 220.6만 |
|---|
| 2026.05.20 | ₩70,411 | ₩70,867 | ₩70,384 | ₩70,814 | +0.57% | 313.2만 |
|---|
| 2026.05.19 | ₩70,425 | ₩70,518 | ₩70,264 | ₩70,371 | -0.08% | 247.6만 |
|---|
| 2026.05.18 | ₩70,827 | ₩70,894 | ₩70,572 | ₩70,639 | -0.27% | 359.6만 |
|---|
| 2026.05.15 | ₩70,814 | ₩70,827 | ₩70,693 | ₩70,760 | -0.08% | 353.7만 |
|---|
| 2026.05.14 | ₩71,296 | ₩71,337 | ₩71,136 | ₩71,136 | -0.23% | 161.3만 |
|---|
| 2026.05.13 | ₩71,162 | ₩71,216 | ₩71,042 | ₩71,203 | +0.06% | 245.7만 |
|---|
| 2026.05.12 | ₩71,216 | ₩71,256 | ₩71,109 | ₩71,176 | -0.06% | 161.1만 |
|---|
| 2026.05.11 | ₩71,444 | ₩71,498 | ₩71,350 | ₩71,364 | -0.11% | 399.5만 |
|---|
| 2026.05.08 | ₩71,525 | ₩71,551 | ₩71,444 | ₩71,511 | -0.02% | 176.1만 |
|---|
| 2026.05.07 | ₩71,605 | ₩71,605 | ₩71,243 | ₩71,283 | -0.45% | 248.1만 |
|---|
| 2026.05.06 | ₩71,484 | ₩71,551 | ₩71,431 | ₩71,498 | +0.02% | 159.3만 |
|---|
| 2026.05.05 | ₩71,162 | ₩71,296 | ₩71,149 | ₩71,176 | +0.02% | 170.3만 |
|---|
| 2026.05.04 | ₩71,176 | ₩71,176 | ₩70,867 | ₩71,055 | -0.17% | 202.7만 |
|---|
| 2026.05.01 | ₩71,229 | ₩71,457 | ₩71,176 | ₩71,243 | +0.02% | 224만 |
|---|
| 2026.04.30 | ₩71,471 | ₩71,551 | ₩71,377 | ₩71,484 | +0.02% | 494.6만 |
|---|
| 2026.04.29 | ₩71,511 | ₩71,511 | ₩71,243 | ₩71,337 | -0.24% | 157.8만 |
|---|
| 2026.04.28 | ₩71,551 | ₩71,645 | ₩71,511 | ₩71,632 | +0.11% | 179.9만 |
|---|
| 2026.04.27 | ₩71,793 | ₩71,820 | ₩71,618 | ₩71,685 | -0.15% | 148.4만 |
|---|
| 2026.04.24 | ₩71,726 | ₩71,887 | ₩71,645 | ₩71,806 | +0.11% | 354.3만 |
|---|
| 2026.04.23 | ₩71,887 | ₩71,940 | ₩71,592 | ₩71,739 | -0.21% | 135.2만 |
|---|
| 2026.04.22 | ₩71,967 | ₩72,007 | ₩71,873 | ₩71,887 | -0.11% | 188.3만 |
|---|
| 2026.04.21 | ₩71,914 | ₩71,994 | ₩71,779 | ₩71,779 | -0.19% | 547.1만 |
|---|
| 2026.04.20 | ₩72,048 | ₩72,061 | ₩71,914 | ₩72,034 | -0.02% | 239만 |
|---|
| 2026.04.17 | ₩72,061 | ₩72,155 | ₩71,981 | ₩72,048 | -0.02% | 230.8만 |
|---|
| 2026.04.16 | ₩71,954 | ₩71,954 | ₩71,672 | ₩71,685 | -0.37% | 208.3만 |
|---|
| 2026.04.15 | ₩71,900 | ₩71,900 | ₩71,806 | ₩71,887 | -0.02% | 204.4만 |
|---|
| 2026.04.14 | ₩71,793 | ₩71,967 | ₩71,739 | ₩71,940 | +0.21% | 195.4만 |
|---|
| 2026.04.13 | ₩71,498 | ₩71,766 | ₩71,484 | ₩71,739 | +0.34% | 175.8만 |
|---|
| 2026.04.10 | ₩71,685 | ₩71,685 | ₩71,511 | ₩71,538 | -0.21% | 139.2만 |
|---|
| 2026.04.09 | ₩71,578 | ₩71,793 | ₩71,457 | ₩71,659 | +0.11% | 281만 |
|---|
| 2026.04.08 | ₩71,846 | ₩71,846 | ₩71,525 | ₩71,592 | -0.35% | 293.9만 |
|---|
| 2026.04.07 | ₩71,243 | ₩71,404 | ₩70,961 | ₩71,350 | +0.15% | 338.2만 |
|---|
| 2026.04.06 | ₩71,216 | ₩71,377 | ₩71,189 | ₩71,216 | 0.00% | 197.5만 |
|---|
| 2026.04.02 | ₩71,042 | ₩71,457 | ₩71,028 | ₩71,350 | +0.43% | 260.7만 |
|---|
| 2026.04.01 | ₩71,055 | ₩71,270 | ₩71,055 | ₩71,149 | +0.13% | 356.3만 |
|---|
| 2026.03.31 | ₩71,283 | ₩71,484 | ₩71,176 | ₩71,390 | +0.15% | 347.5만 |
|---|
| 2026.03.30 | ₩71,042 | ₩71,136 | ₩70,948 | ₩71,001 | -0.06% | 267.5만 |
|---|
| 2026.03.27 | ₩70,572 | ₩70,773 | ₩70,492 | ₩70,639 | +0.10% | 350만 |
|---|
| 2026.03.26 | ₩71,028 | ₩71,149 | ₩70,720 | ₩70,746 | -0.40% | 487.1만 |
|---|
| 2026.03.25 | ₩71,404 | ₩71,417 | ₩71,216 | ₩71,283 | -0.17% | 341.5만 |
|---|
| 2026.03.24 | ₩70,948 | ₩71,203 | ₩70,881 | ₩71,028 | +0.11% | 410.4만 |
|---|
| 2026.03.23 | ₩70,975 | ₩71,390 | ₩70,934 | ₩71,189 | +0.30% | 511.3만 |
|---|
| 2026.03.20 | ₩71,270 | ₩71,296 | ₩70,827 | ₩70,840 | -0.60% | 519.1만 |
|---|
| 2026.03.19 | ₩71,162 | ₩71,618 | ₩71,122 | ₩71,551 | +0.55% | 548.2만 |
|---|
| 2026.03.18 | ₩71,659 | ₩71,726 | ₩71,350 | ₩71,350 | -0.43% | 646.9만 |
|---|
| 2026.03.17 | ₩71,618 | ₩71,766 | ₩71,605 | ₩71,766 | +0.21% | 746.3만 |
|---|
| 2026.03.16 | ₩71,484 | ₩71,592 | ₩71,350 | ₩71,444 | -0.06% | 385.3만 |
|---|
| 2026.03.13 | ₩71,511 | ₩71,578 | ₩71,095 | ₩71,162 | -0.49% | 764.5만 |
|---|
| 2026.03.12 | ₩71,645 | ₩71,645 | ₩71,243 | ₩71,364 | -0.39% | 563.5만 |
|---|
| 2026.03.11 | ₩71,994 | ₩71,994 | ₩71,685 | ₩71,753 | -0.34% | 371.8만 |
|---|
| 2026.03.10 | ₩72,356 | ₩72,396 | ₩72,101 | ₩72,115 | -0.33% | 344.1만 |
|---|
| 2026.03.09 | ₩71,994 | ₩72,423 | ₩71,981 | ₩72,383 | +0.54% | 443.8만 |
|---|
| 2026.03.06 | ₩72,074 | ₩72,329 | ₩71,954 | ₩72,128 | +0.07% | 386.9만 |
|---|
| 2026.03.05 | ₩72,289 | ₩72,356 | ₩72,182 | ₩72,316 | +0.04% | 398.6만 |
|---|
| 2026.03.04 | ₩72,557 | ₩72,651 | ₩72,504 | ₩72,531 | -0.04% | 225만 |
|---|
| 2026.03.03 | ₩72,195 | ₩72,651 | ₩72,168 | ₩72,531 | +0.46% | 432.6만 |
|---|
| 2026.03.02 | ₩72,611 | ₩72,611 | ₩72,450 | ₩72,584 | -0.04% | 283.9만 |
|---|
| 2026.02.27 | ₩73,134 | ₩73,215 | ₩73,094 | ₩73,121 | -0.02% | 225.9만 |
|---|
| 2026.02.26 | ₩73,000 | ₩73,081 | ₩72,973 | ₩73,067 | +0.09% | 198.5만 |
|---|
| 2026.02.25 | ₩72,973 | ₩73,054 | ₩72,973 | ₩72,987 | +0.02% | 192.1만 |
|---|
| 2026.02.24 | ₩73,000 | ₩73,081 | ₩72,946 | ₩73,027 | +0.04% | 272.9만 |
|---|
| 2026.02.23 | ₩72,987 | ₩73,134 | ₩72,960 | ₩73,107 | +0.17% | 388.9만 |
|---|
| 2026.02.20 | ₩72,933 | ₩72,973 | ₩72,839 | ₩72,933 | 0.00% | 213.2만 |
|---|
| 2026.02.19 | ₩72,826 | ₩72,933 | ₩72,812 | ₩72,920 | +0.13% | 155.2만 |
|---|
| 2026.02.18 | ₩72,879 | ₩72,933 | ₩72,839 | ₩72,879 | 0.00% | 232.7만 |
|---|
| 2026.02.17 | ₩72,893 | ₩72,960 | ₩72,853 | ₩72,946 | +0.07% | 312.7만 |
|---|
| 2026.02.13 | ₩72,866 | ₩72,920 | ₩72,826 | ₩72,906 | +0.06% | 365.7만 |
|---|
| 2026.02.12 | ₩72,557 | ₩72,705 | ₩72,544 | ₩72,705 | +0.20% | 321.1만 |
|---|
| 2026.02.11 | ₩72,396 | ₩72,531 | ₩72,370 | ₩72,450 | +0.07% | 323.5만 |
|---|
| 2026.02.10 | ₩72,557 | ₩72,611 | ₩72,490 | ₩72,517 | -0.06% | 246.4만 |
|---|
| 2026.02.09 | ₩72,329 | ₩72,423 | ₩72,289 | ₩72,383 | +0.07% | 332.9만 |
|---|
| 2026.02.06 | ₩72,370 | ₩72,396 | ₩72,276 | ₩72,396 | +0.04% | 302.7만 |
|---|
| 2026.02.05 | ₩72,209 | ₩72,383 | ₩72,168 | ₩72,356 | +0.20% | 315.9만 |
|---|
| 2026.02.04 | ₩72,048 | ₩72,101 | ₩71,994 | ₩72,074 | +0.04% | 369만 |
|---|
| 2026.02.03 | ₩72,061 | ₩72,128 | ₩72,007 | ₩72,088 | +0.04% | 311.3만 |
|---|
| 2026.02.02 | ₩72,195 | ₩72,209 | ₩72,061 | ₩72,088 | -0.15% | 308만 |
|---|
| 2026.01.30 | ₩72,464 | ₩72,504 | ₩72,410 | ₩72,450 | -0.02% | 300.1만 |
|---|
| 2026.01.29 | ₩72,370 | ₩72,490 | ₩72,316 | ₩72,464 | +0.13% | 347.5만 |
|---|
| 2026.01.28 | ₩72,477 | ₩72,477 | ₩72,329 | ₩72,423 | -0.07% | 390.5만 |
|---|
| 2026.01.27 | ₩72,464 | ₩72,531 | ₩72,437 | ₩72,464 | 0.00% | 667.2만 |
|---|
| 2026.01.26 | ₩72,490 | ₩72,531 | ₩72,450 | ₩72,464 | -0.04% | 234.8만 |
|---|
| 2026.01.23 | ₩72,356 | ₩72,437 | ₩72,276 | ₩72,396 | +0.06% | 328.6만 |
|---|
| 2026.01.22 | ₩72,329 | ₩72,396 | ₩72,262 | ₩72,356 | +0.04% | 336.2만 |
|---|
| 2026.01.21 | ₩72,182 | ₩72,356 | ₩72,128 | ₩72,356 | +0.24% | 721.9만 |
|---|
| 2026.01.20 | ₩72,074 | ₩72,155 | ₩72,021 | ₩72,048 | -0.04% | 334.4만 |
|---|
| 2026.01.16 | ₩72,437 | ₩72,477 | ₩72,289 | ₩72,303 | -0.19% | 376.4만 |
|---|
| 2026.01.15 | ₩72,611 | ₩72,624 | ₩72,464 | ₩72,477 | -0.18% | 290.8만 |
|---|
| 2026.01.14 | ₩72,504 | ₩72,611 | ₩72,490 | ₩72,584 | +0.11% | 260.4만 |
|---|
| 2026.01.13 | ₩72,464 | ₩72,504 | ₩72,383 | ₩72,464 | 0.00% | 276.6만 |
|---|
| 2026.01.12 | ₩72,316 | ₩72,410 | ₩72,276 | ₩72,329 | +0.02% | 185.1만 |
|---|
| 2026.01.09 | ₩72,329 | ₩72,450 | ₩72,276 | ₩72,396 | +0.09% | 228.6만 |
|---|
| 2026.01.08 | ₩72,316 | ₩72,356 | ₩72,276 | ₩72,303 | -0.02% | 247.3만 |
|---|
| 2026.01.07 | ₩72,571 | ₩72,571 | ₩72,410 | ₩72,437 | -0.18% | 265.2만 |
|---|
| 2026.01.06 | ₩72,370 | ₩72,437 | ₩72,276 | ₩72,423 | +0.07% | 227.2만 |
|---|
| 2026.01.05 | ₩72,356 | ₩72,450 | ₩72,276 | ₩72,423 | +0.09% | 225만 |
|---|
| 2026.01.02 | ₩72,383 | ₩72,383 | ₩72,195 | ₩72,249 | -0.19% | 206.2만 |
|---|
| 2025.12.31 | ₩72,410 | ₩72,450 | ₩72,262 | ₩72,276 | -0.19% | 284.8만 |
|---|
| 2025.12.30 | ₩72,437 | ₩72,531 | ₩72,383 | ₩72,490 | +0.07% | 253.1만 |
|---|
| 2025.12.29 | ₩72,477 | ₩72,544 | ₩72,437 | ₩72,531 | +0.07% | 189만 |
|---|
| 2025.12.26 | ₩72,437 | ₩72,477 | ₩72,356 | ₩72,464 | +0.04% | 203.8만 |
|---|
| 2025.12.24 | ₩72,249 | ₩72,396 | ₩72,235 | ₩72,383 | +0.19% | 129.7만 |
|---|
| 2025.12.23 | ₩72,048 | ₩72,209 | ₩72,021 | ₩72,168 | +0.17% | 180.6만 |
|---|
| 2025.12.22 | ₩72,182 | ₩72,182 | ₩72,101 | ₩72,155 | -0.04% | 248.1만 |
|---|
| 2025.12.19 | ₩72,235 | ₩72,276 | ₩72,142 | ₩72,168 | -0.09% | 227.1만 |
|---|
| 2025.12.18 | ₩72,584 | ₩72,611 | ₩72,464 | ₩72,584 | 0.00% | 207.7만 |
|---|
| 2025.12.17 | ₩72,383 | ₩72,423 | ₩72,316 | ₩72,370 | -0.02% | 264.9만 |
|---|
| 2025.12.16 | ₩72,289 | ₩72,450 | ₩72,262 | ₩72,396 | +0.15% | 438만 |
|---|
| 2025.12.15 | ₩72,410 | ₩72,423 | ₩72,235 | ₩72,303 | -0.15% | 305.4만 |
|---|
| 2025.12.12 | ₩72,289 | ₩72,303 | ₩72,182 | ₩72,209 | -0.11% | 233.3만 |
|---|
| 2025.12.11 | ₩72,598 | ₩72,651 | ₩72,423 | ₩72,464 | -0.18% | 687.8만 |
|---|
| 2025.12.10 | ₩72,182 | ₩72,517 | ₩72,168 | ₩72,504 | +0.45% | 375.9만 |
|---|
| 2025.12.09 | ₩72,396 | ₩72,396 | ₩72,168 | ₩72,222 | -0.24% | 362.2만 |
|---|
| 2025.12.08 | ₩72,410 | ₩72,423 | ₩72,195 | ₩72,316 | -0.13% | 294.6만 |
|---|
| 2025.12.05 | ₩72,517 | ₩72,531 | ₩72,356 | ₩72,423 | -0.13% | 221.8만 |
|---|
| 2025.12.04 | ₩72,544 | ₩72,557 | ₩72,437 | ₩72,490 | -0.07% | 271.2만 |
|---|
| 2025.12.03 | ₩72,544 | ₩72,651 | ₩72,504 | ₩72,611 | +0.09% | 321.9만 |
|---|
| 2025.12.02 | ₩72,410 | ₩72,504 | ₩72,356 | ₩72,464 | +0.07% | 326만 |
|---|
| 2025.12.01 | ₩72,370 | ₩72,450 | ₩72,316 | ₩72,383 | +0.02% | 158.4만 |
|---|
| 2025.11.28 | ₩73,013 | ₩73,013 | ₩72,853 | ₩72,960 | -0.07% | 175.2만 |
|---|
| 2025.11.26 | ₩72,853 | ₩73,027 | ₩72,799 | ₩73,027 | +0.24% | 281.6만 |
|---|
| 2025.11.25 | ₩72,705 | ₩72,960 | ₩72,692 | ₩72,879 | +0.24% | 413.7만 |
|---|
| 2025.11.24 | ₩72,598 | ₩72,692 | ₩72,531 | ₩72,624 | +0.04% | 351.2만 |
|---|
| 2025.11.21 | ₩72,490 | ₩72,517 | ₩72,343 | ₩72,517 | +0.04% | 231.6만 |
|---|
| 2025.11.20 | ₩72,329 | ₩72,383 | ₩72,209 | ₩72,249 | -0.11% | 266.9만 |
|---|
| 2025.11.19 | ₩72,303 | ₩72,316 | ₩72,142 | ₩72,182 | -0.17% | 196만 |
|---|
| 2025.11.18 | ₩72,222 | ₩72,303 | ₩72,128 | ₩72,182 | -0.06% | 447.9만 |
|---|
| 2025.11.17 | ₩72,128 | ₩72,222 | ₩72,088 | ₩72,128 | 0.00% | 480.3만 |
|---|
| 2025.11.14 | ₩72,329 | ₩72,343 | ₩72,115 | ₩72,115 | -0.30% | 224만 |
|---|
| 2025.11.13 | ₩72,262 | ₩72,383 | ₩72,222 | ₩72,222 | -0.06% | 466.4만 |
|---|
| 2025.11.12 | ₩72,464 | ₩72,477 | ₩72,396 | ₩72,450 | -0.02% | 180.8만 |
|---|
| 2025.11.11 | ₩72,437 | ₩72,544 | ₩72,383 | ₩72,531 | +0.13% | 134.9만 |
|---|
| 2025.11.10 | ₩72,276 | ₩72,343 | ₩72,249 | ₩72,262 | -0.02% | 331.3만 |
|---|
| 2025.11.07 | ₩72,249 | ₩72,329 | ₩72,209 | ₩72,289 | +0.06% | 239.1만 |
|---|
| 2025.11.06 | ₩72,276 | ₩72,316 | ₩72,235 | ₩72,303 | +0.04% | 204.5만 |
|---|
| 2025.11.05 | ₩72,235 | ₩72,235 | ₩71,994 | ₩72,007 | -0.32% | 263.9만 |
|---|
| 2025.11.04 | ₩72,142 | ₩72,329 | ₩72,128 | ₩72,195 | +0.07% | 191.2만 |
|---|
| 2025.11.03 | ₩72,168 | ₩72,182 | ₩72,074 | ₩72,115 | -0.07% | 331.1만 |
|---|
| 2025.10.31 | ₩72,705 | ₩72,705 | ₩72,477 | ₩72,531 | -0.24% | 371만 |
|---|
| 2025.10.30 | ₩72,584 | ₩72,759 | ₩72,517 | ₩72,598 | +0.02% | 398.5만 |
|---|
| 2025.10.29 | ₩73,174 | ₩73,174 | ₩72,785 | ₩72,812 | -0.49% | 227.4만 |
|---|
| 2025.10.28 | ₩73,134 | ₩73,188 | ₩73,054 | ₩73,161 | +0.04% | 177.1만 |
|---|
| 2025.10.27 | ₩73,081 | ₩73,188 | ₩73,000 | ₩73,161 | +0.11% | 184.8만 |
|---|
| 2025.10.24 | ₩73,134 | ₩73,134 | ₩73,013 | ₩73,094 | -0.06% | 280.7만 |
|---|
| 2025.10.23 | ₩72,973 | ₩73,067 | ₩72,946 | ₩72,960 | -0.02% | 175만 |
|---|
| 2025.10.22 | ₩73,013 | ₩73,054 | ₩72,933 | ₩73,040 | +0.04% | 190.4만 |
|---|
| 2025.10.21 | ₩73,121 | ₩73,161 | ₩73,013 | ₩73,013 | -0.15% | 177.6만 |
|---|
| 2025.10.20 | ₩72,960 | ₩73,013 | ₩72,920 | ₩72,987 | +0.04% | 133.5만 |
|---|
| 2025.10.17 | ₩72,920 | ₩72,920 | ₩72,826 | ₩72,853 | -0.09% | 310.6만 |
|---|
| 2025.10.16 | ₩72,785 | ₩73,000 | ₩72,745 | ₩72,973 | +0.26% | 414.5만 |
|---|
| 2025.10.15 | ₩72,866 | ₩72,946 | ₩72,705 | ₩72,785 | -0.11% | 259.7만 |
|---|
| 2025.10.14 | ₩72,557 | ₩72,799 | ₩72,517 | ₩72,759 | +0.28% | 286.1만 |
|---|
| 2025.10.13 | ₩72,423 | ₩72,665 | ₩72,423 | ₩72,611 | +0.26% | 83.4만 |
|---|
| 2025.10.10 | ₩72,490 | ₩72,517 | ₩72,370 | ₩72,410 | -0.11% | 152만 |
|---|