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 | ₩67,602 | ₩67,683 | ₩67,535 | ₩67,629 | +0.04% | 238.6만 |
| 2026.10.08 | ₩67,441 | ₩67,723 | ₩67,401 | ₩67,696 | +0.38% | 379.3만 |
| 2026.10.07 | ₩67,119 | ₩67,562 | ₩67,106 | ₩67,522 | +0.60% | 321.1만 |
| 2026.10.06 | ₩67,441 | ₩67,575 | ₩67,387 | ₩67,495 | +0.08% | 241.1만 |
| 2026.10.05 | ₩67,200 | ₩67,334 | ₩67,119 | ₩67,294 | +0.14% | 348.8만 |
| 2026.10.02 | ₩67,575 | ₩67,656 | ₩67,213 | ₩67,267 | -0.46% | 638.5만 |
| 2026.10.01 | ₩67,119 | ₩67,508 | ₩66,985 | ₩67,401 | +0.42% | 636.1만 |
| 2026.09.30 | ₩67,736 | ₩67,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,535 |
| -0.30% |
| 504.1만 |
| 2026.09.29 | ₩67,709 | ₩67,723 | ₩67,441 | ₩67,629 | -0.12% | 773.9만 |
|---|
| 2026.09.28 | ₩67,709 | ₩67,763 | ₩67,508 | ₩67,642 | -0.10% | 452.7만 |
|---|
| 2026.09.25 | ₩67,978 | ₩68,071 | ₩67,790 | ₩68,031 | +0.08% | 717.1만 |
|---|
| 2026.09.24 | ₩68,326 | ₩68,367 | ₩67,924 | ₩67,924 | -0.59% | 414.5만 |
|---|
| 2026.09.23 | ₩68,836 | ₩68,863 | ₩68,192 | ₩68,300 | -0.78% | 492.6만 |
|---|
| 2026.09.22 | ₩68,984 | ₩69,051 | ₩68,876 | ₩68,997 | +0.02% | 285.3만 |
|---|
| 2026.09.21 | ₩68,957 | ₩68,984 | ₩68,876 | ₩68,970 | +0.02% | 174.2만 |
|---|
| 2026.09.18 | ₩68,836 | ₩68,836 | ₩68,715 | ₩68,756 | -0.12% | 226.8만 |
|---|
| 2026.09.17 | ₩68,970 | ₩69,024 | ₩68,903 | ₩69,010 | +0.06% | 260.8만 |
|---|
| 2026.09.16 | ₩68,809 | ₩69,037 | ₩68,621 | ₩68,662 | -0.21% | 244.4만 |
|---|
| 2026.09.15 | ₩68,621 | ₩68,662 | ₩68,568 | ₩68,621 | 0.00% | 467.1만 |
|---|
| 2026.09.14 | ₩68,675 | ₩68,863 | ₩68,581 | ₩68,662 | -0.02% | 251.3만 |
|---|
| 2026.09.11 | ₩68,943 | ₩68,997 | ₩68,702 | ₩68,715 | -0.33% | 406.4만 |
|---|
| 2026.09.10 | ₩69,024 | ₩69,037 | ₩68,769 | ₩68,796 | -0.33% | 564.4만 |
|---|
| 2026.09.09 | ₩69,413 | ₩69,466 | ₩69,252 | ₩69,319 | -0.14% | 244.3만 |
|---|
| 2026.09.08 | ₩69,507 | ₩69,520 | ₩69,386 | ₩69,440 | -0.10% | 189.5만 |
|---|
| 2026.09.04 | ₩69,547 | ₩69,601 | ₩69,493 | ₩69,520 | -0.04% | 148.3만 |
|---|
| 2026.09.03 | ₩69,627 | ₩69,681 | ₩69,507 | ₩69,520 | -0.15% | 246.5만 |
|---|
| 2026.09.02 | ₩69,440 | ₩69,466 | ₩69,359 | ₩69,440 | 0.00% | 230만 |
|---|
| 2026.09.01 | ₩69,534 | ₩69,614 | ₩69,359 | ₩69,386 | -0.21% | 310.4만 |
|---|
| 2026.08.31 | ₩69,976 | ₩70,003 | ₩69,909 | ₩70,003 | +0.04% | 292.7만 |
|---|
| 2026.08.28 | ₩70,298 | ₩70,392 | ₩70,016 | ₩70,030 | -0.38% | 361만 |
|---|
| 2026.08.27 | ₩70,325 | ₩70,352 | ₩70,244 | ₩70,298 | -0.04% | 248.6만 |
|---|
| 2026.08.26 | ₩70,271 | ₩70,338 | ₩70,231 | ₩70,338 | +0.10% | 185.4만 |
|---|
| 2026.08.25 | ₩70,244 | ₩70,405 | ₩70,218 | ₩70,392 | +0.21% | 198.2만 |
|---|
| 2026.08.24 | ₩70,016 | ₩70,110 | ₩70,016 | ₩70,043 | +0.04% | 192.8만 |
|---|
| 2026.08.21 | ₩69,976 | ₩69,990 | ₩69,896 | ₩69,936 | -0.06% | 175.8만 |
|---|
| 2026.08.20 | ₩70,003 | ₩70,110 | ₩69,963 | ₩70,003 | 0.00% | 153.3만 |
|---|
| 2026.08.19 | ₩70,244 | ₩70,271 | ₩70,083 | ₩70,271 | +0.04% | 171.4만 |
|---|
| 2026.08.18 | ₩69,842 | ₩70,003 | ₩69,788 | ₩69,990 | +0.21% | 331.1만 |
|---|
| 2026.08.17 | ₩70,030 | ₩70,083 | ₩69,909 | ₩69,936 | -0.13% | 162.3만 |
|---|
| 2026.08.14 | ₩70,271 | ₩70,298 | ₩70,070 | ₩70,097 | -0.25% | 123.9만 |
|---|
| 2026.08.13 | ₩70,298 | ₩70,446 | ₩70,271 | ₩70,298 | 0.00% | 289.6만 |
|---|
| 2026.08.12 | ₩70,191 | ₩70,204 | ₩70,043 | ₩70,070 | -0.17% | 368.5만 |
|---|
| 2026.08.11 | ₩70,070 | ₩70,137 | ₩69,976 | ₩69,990 | -0.11% | 250만 |
|---|
| 2026.08.10 | ₩70,097 | ₩70,124 | ₩69,949 | ₩69,963 | -0.19% | 187.2만 |
|---|
| 2026.08.07 | ₩70,352 | ₩70,379 | ₩70,177 | ₩70,258 | -0.13% | 169.5만 |
|---|
| 2026.08.06 | ₩70,191 | ₩70,218 | ₩70,070 | ₩70,137 | -0.08% | 188.4만 |
|---|
| 2026.08.05 | ₩70,311 | ₩70,405 | ₩70,258 | ₩70,325 | +0.02% | 131.5만 |
|---|
| 2026.08.04 | ₩70,204 | ₩70,338 | ₩70,191 | ₩70,325 | +0.17% | 153만 |
|---|
| 2026.08.03 | ₩69,936 | ₩70,057 | ₩69,909 | ₩70,003 | +0.10% | 158.3만 |
|---|
| 2026.07.31 | ₩70,124 | ₩70,164 | ₩69,990 | ₩70,137 | +0.02% | 330.9만 |
|---|
| 2026.07.30 | ₩70,204 | ₩70,311 | ₩70,191 | ₩70,218 | +0.02% | 316.4만 |
|---|
| 2026.07.29 | ₩70,285 | ₩70,379 | ₩70,110 | ₩70,110 | -0.25% | 274.2만 |
|---|
| 2026.07.28 | ₩70,244 | ₩70,432 | ₩70,244 | ₩70,352 | +0.15% | 213만 |
|---|
| 2026.07.27 | ₩70,204 | ₩70,258 | ₩70,151 | ₩70,191 | -0.02% | 172.5만 |
|---|
| 2026.07.24 | ₩70,083 | ₩70,191 | ₩70,030 | ₩70,057 | -0.04% | 206.2만 |
|---|
| 2026.07.23 | ₩69,976 | ₩70,070 | ₩69,949 | ₩70,003 | +0.04% | 343.7만 |
|---|
| 2026.07.22 | ₩70,338 | ₩70,352 | ₩70,231 | ₩70,244 | -0.13% | 175.1만 |
|---|
| 2026.07.21 | ₩70,459 | ₩70,459 | ₩70,338 | ₩70,379 | -0.11% | 128.9만 |
|---|
| 2026.07.20 | ₩70,687 | ₩70,700 | ₩70,486 | ₩70,513 | -0.25% | 253.4만 |
|---|
| 2026.07.17 | ₩70,754 | ₩70,835 | ₩70,674 | ₩70,687 | -0.09% | 307.9만 |
|---|
| 2026.07.16 | ₩70,580 | ₩70,700 | ₩70,566 | ₩70,660 | +0.11% | 219만 |
|---|
| 2026.07.15 | ₩70,526 | ₩70,754 | ₩70,526 | ₩70,714 | +0.27% | 144만 |
|---|
| 2026.07.14 | ₩70,486 | ₩70,580 | ₩70,405 | ₩70,513 | +0.04% | 173.2만 |
|---|
| 2026.07.13 | ₩70,486 | ₩70,553 | ₩70,298 | ₩70,311 | -0.25% | 197.6만 |
|---|
| 2026.07.10 | ₩70,714 | ₩70,714 | ₩70,553 | ₩70,607 | -0.15% | 587.3만 |
|---|
| 2026.07.09 | ₩70,674 | ₩70,835 | ₩70,647 | ₩70,700 | +0.04% | 241만 |
|---|
| 2026.07.08 | ₩70,620 | ₩70,647 | ₩70,472 | ₩70,607 | -0.02% | 395.9만 |
|---|
| 2026.07.07 | ₩70,955 | ₩70,969 | ₩70,674 | ₩70,714 | -0.34% | 357.4만 |
|---|
| 2026.07.06 | ₩71,089 | ₩71,103 | ₩70,969 | ₩71,089 | 0.00% | 198.1만 |
|---|
| 2026.07.02 | ₩70,982 | ₩71,076 | ₩70,955 | ₩71,022 | +0.06% | 304.8만 |
|---|
| 2026.07.01 | ₩70,875 | ₩71,009 | ₩70,835 | ₩70,928 | +0.08% | 629.3만 |
|---|
| 2026.06.30 | ₩71,478 | ₩71,519 | ₩71,291 | ₩71,317 | -0.23% | 651.8만 |
|---|
| 2026.06.29 | ₩71,532 | ₩71,599 | ₩71,478 | ₩71,599 | +0.09% | 677만 |
|---|
| 2026.06.26 | ₩71,398 | ₩71,559 | ₩71,385 | ₩71,505 | +0.15% | 261.8만 |
|---|
| 2026.06.25 | ₩71,452 | ₩71,519 | ₩71,398 | ₩71,425 | -0.04% | 256.7만 |
|---|
| 2026.06.24 | ₩71,304 | ₩71,411 | ₩71,264 | ₩71,331 | +0.04% | 143.6만 |
|---|
| 2026.06.23 | ₩71,009 | ₩71,170 | ₩71,009 | ₩71,076 | +0.09% | 171.4만 |
|---|
| 2026.06.22 | ₩70,969 | ₩71,022 | ₩70,928 | ₩71,022 | +0.08% | 135.4만 |
|---|
| 2026.06.18 | ₩71,291 | ₩71,317 | ₩71,130 | ₩71,156 | -0.19% | 205.1만 |
|---|
| 2026.06.17 | ₩71,264 | ₩71,344 | ₩70,928 | ₩70,955 | -0.43% | 369.5만 |
|---|
| 2026.06.16 | ₩71,250 | ₩71,358 | ₩71,210 | ₩71,264 | +0.02% | 143.8만 |
|---|
| 2026.06.15 | ₩71,317 | ₩71,344 | ₩71,170 | ₩71,197 | -0.17% | 154.3만 |
|---|
| 2026.06.12 | ₩71,076 | ₩71,183 | ₩70,969 | ₩71,130 | +0.08% | 160.2만 |
|---|
| 2026.06.11 | ₩70,848 | ₩71,224 | ₩70,754 | ₩71,170 | +0.45% | 244.6만 |
|---|
| 2026.06.10 | ₩70,848 | ₩70,888 | ₩70,687 | ₩70,714 | -0.19% | 222.3만 |
|---|
| 2026.06.09 | ₩70,794 | ₩70,861 | ₩70,647 | ₩70,821 | +0.04% | 281만 |
|---|
| 2026.06.08 | ₩70,794 | ₩70,861 | ₩70,647 | ₩70,660 | -0.19% | 204.8만 |
|---|
| 2026.06.05 | ₩70,835 | ₩70,861 | ₩70,660 | ₩70,674 | -0.23% | 259.2만 |
|---|
| 2026.06.04 | ₩71,116 | ₩71,170 | ₩71,049 | ₩71,076 | -0.06% | 137.5만 |
|---|
| 2026.06.03 | ₩70,955 | ₩71,009 | ₩70,888 | ₩70,982 | +0.04% | 303만 |
|---|
| 2026.06.02 | ₩71,210 | ₩71,210 | ₩71,089 | ₩71,116 | -0.13% | 291만 |
|---|
| 2026.06.01 | ₩70,955 | ₩71,143 | ₩70,875 | ₩71,130 | +0.25% | 284.3만 |
|---|
| 2026.05.29 | ₩71,505 | ₩71,586 | ₩71,452 | ₩71,519 | +0.02% | 235.7만 |
|---|
| 2026.05.28 | ₩71,277 | ₩71,492 | ₩71,210 | ₩71,411 | +0.19% | 392만 |
|---|
| 2026.05.27 | ₩71,250 | ₩71,344 | ₩71,197 | ₩71,250 | 0.00% | 175.1만 |
|---|
| 2026.05.26 | ₩71,250 | ₩71,277 | ₩71,116 | ₩71,183 | -0.09% | 215.7만 |
|---|
| 2026.05.22 | ₩71,036 | ₩71,049 | ₩70,808 | ₩70,915 | -0.17% | 160.7만 |
|---|
| 2026.05.21 | ₩70,633 | ₩70,902 | ₩70,539 | ₩70,861 | +0.32% | 220.6만 |
|---|
| 2026.05.20 | ₩70,405 | ₩70,861 | ₩70,379 | ₩70,808 | +0.57% | 313.2만 |
|---|
| 2026.05.19 | ₩70,419 | ₩70,513 | ₩70,258 | ₩70,365 | -0.08% | 247.6만 |
|---|
| 2026.05.18 | ₩70,821 | ₩70,888 | ₩70,566 | ₩70,633 | -0.27% | 359.6만 |
|---|
| 2026.05.15 | ₩70,808 | ₩70,821 | ₩70,687 | ₩70,754 | -0.08% | 353.7만 |
|---|
| 2026.05.14 | ₩71,291 | ₩71,331 | ₩71,130 | ₩71,130 | -0.23% | 161.3만 |
|---|
| 2026.05.13 | ₩71,156 | ₩71,210 | ₩71,036 | ₩71,197 | +0.06% | 245.7만 |
|---|
| 2026.05.12 | ₩71,210 | ₩71,250 | ₩71,103 | ₩71,170 | -0.06% | 161.1만 |
|---|
| 2026.05.11 | ₩71,438 | ₩71,492 | ₩71,344 | ₩71,358 | -0.11% | 399.5만 |
|---|
| 2026.05.08 | ₩71,519 | ₩71,545 | ₩71,438 | ₩71,505 | -0.02% | 176.1만 |
|---|
| 2026.05.07 | ₩71,599 | ₩71,599 | ₩71,237 | ₩71,277 | -0.45% | 248.1만 |
|---|
| 2026.05.06 | ₩71,478 | ₩71,545 | ₩71,425 | ₩71,492 | +0.02% | 159.3만 |
|---|
| 2026.05.05 | ₩71,156 | ₩71,291 | ₩71,143 | ₩71,170 | +0.02% | 170.3만 |
|---|
| 2026.05.04 | ₩71,170 | ₩71,170 | ₩70,861 | ₩71,049 | -0.17% | 202.7만 |
|---|
| 2026.05.01 | ₩71,224 | ₩71,452 | ₩71,170 | ₩71,237 | +0.02% | 224만 |
|---|
| 2026.04.30 | ₩71,465 | ₩71,545 | ₩71,371 | ₩71,478 | +0.02% | 494.6만 |
|---|
| 2026.04.29 | ₩71,505 | ₩71,505 | ₩71,237 | ₩71,331 | -0.24% | 157.8만 |
|---|
| 2026.04.28 | ₩71,545 | ₩71,639 | ₩71,505 | ₩71,626 | +0.11% | 179.9만 |
|---|
| 2026.04.27 | ₩71,787 | ₩71,814 | ₩71,613 | ₩71,680 | -0.15% | 148.4만 |
|---|
| 2026.04.24 | ₩71,720 | ₩71,881 | ₩71,639 | ₩71,800 | +0.11% | 354.3만 |
|---|
| 2026.04.23 | ₩71,881 | ₩71,934 | ₩71,586 | ₩71,733 | -0.21% | 135.2만 |
|---|
| 2026.04.22 | ₩71,961 | ₩72,002 | ₩71,867 | ₩71,881 | -0.11% | 188.3만 |
|---|
| 2026.04.21 | ₩71,908 | ₩71,988 | ₩71,773 | ₩71,773 | -0.19% | 547.1만 |
|---|
| 2026.04.20 | ₩72,042 | ₩72,055 | ₩71,908 | ₩72,028 | -0.02% | 239만 |
|---|
| 2026.04.17 | ₩72,055 | ₩72,149 | ₩71,975 | ₩72,042 | -0.02% | 230.8만 |
|---|
| 2026.04.16 | ₩71,948 | ₩71,948 | ₩71,666 | ₩71,680 | -0.37% | 208.3만 |
|---|
| 2026.04.15 | ₩71,894 | ₩71,894 | ₩71,800 | ₩71,881 | -0.02% | 204.4만 |
|---|
| 2026.04.14 | ₩71,787 | ₩71,961 | ₩71,733 | ₩71,934 | +0.21% | 195.4만 |
|---|
| 2026.04.13 | ₩71,492 | ₩71,760 | ₩71,478 | ₩71,733 | +0.34% | 175.8만 |
|---|
| 2026.04.10 | ₩71,680 | ₩71,680 | ₩71,505 | ₩71,532 | -0.21% | 139.2만 |
|---|
| 2026.04.09 | ₩71,572 | ₩71,787 | ₩71,452 | ₩71,653 | +0.11% | 281만 |
|---|
| 2026.04.08 | ₩71,841 | ₩71,841 | ₩71,519 | ₩71,586 | -0.35% | 293.9만 |
|---|
| 2026.04.07 | ₩71,237 | ₩71,398 | ₩70,955 | ₩71,344 | +0.15% | 338.2만 |
|---|
| 2026.04.06 | ₩71,210 | ₩71,371 | ₩71,183 | ₩71,210 | 0.00% | 197.5만 |
|---|
| 2026.04.02 | ₩71,036 | ₩71,452 | ₩71,022 | ₩71,344 | +0.43% | 260.7만 |
|---|
| 2026.04.01 | ₩71,049 | ₩71,264 | ₩71,049 | ₩71,143 | +0.13% | 356.3만 |
|---|
| 2026.03.31 | ₩71,277 | ₩71,478 | ₩71,170 | ₩71,385 | +0.15% | 347.5만 |
|---|
| 2026.03.30 | ₩71,036 | ₩71,130 | ₩70,942 | ₩70,996 | -0.06% | 267.5만 |
|---|
| 2026.03.27 | ₩70,566 | ₩70,768 | ₩70,486 | ₩70,633 | +0.10% | 350만 |
|---|
| 2026.03.26 | ₩71,022 | ₩71,143 | ₩70,714 | ₩70,741 | -0.40% | 487.1만 |
|---|
| 2026.03.25 | ₩71,398 | ₩71,411 | ₩71,210 | ₩71,277 | -0.17% | 341.5만 |
|---|
| 2026.03.24 | ₩70,942 | ₩71,197 | ₩70,875 | ₩71,022 | +0.11% | 410.4만 |
|---|
| 2026.03.23 | ₩70,969 | ₩71,385 | ₩70,928 | ₩71,183 | +0.30% | 511.3만 |
|---|
| 2026.03.20 | ₩71,264 | ₩71,291 | ₩70,821 | ₩70,835 | -0.60% | 519.1만 |
|---|
| 2026.03.19 | ₩71,156 | ₩71,613 | ₩71,116 | ₩71,545 | +0.55% | 548.2만 |
|---|
| 2026.03.18 | ₩71,653 | ₩71,720 | ₩71,344 | ₩71,344 | -0.43% | 646.9만 |
|---|
| 2026.03.17 | ₩71,613 | ₩71,760 | ₩71,599 | ₩71,760 | +0.21% | 746.3만 |
|---|
| 2026.03.16 | ₩71,478 | ₩71,586 | ₩71,344 | ₩71,438 | -0.06% | 385.3만 |
|---|
| 2026.03.13 | ₩71,505 | ₩71,572 | ₩71,089 | ₩71,156 | -0.49% | 764.5만 |
|---|
| 2026.03.12 | ₩71,639 | ₩71,639 | ₩71,237 | ₩71,358 | -0.39% | 563.5만 |
|---|
| 2026.03.11 | ₩71,988 | ₩71,988 | ₩71,680 | ₩71,747 | -0.34% | 371.8만 |
|---|
| 2026.03.10 | ₩72,350 | ₩72,391 | ₩72,095 | ₩72,109 | -0.33% | 344.1만 |
|---|
| 2026.03.09 | ₩71,988 | ₩72,417 | ₩71,975 | ₩72,377 | +0.54% | 443.8만 |
|---|
| 2026.03.06 | ₩72,069 | ₩72,323 | ₩71,948 | ₩72,122 | +0.07% | 386.9만 |
|---|
| 2026.03.05 | ₩72,283 | ₩72,350 | ₩72,176 | ₩72,310 | +0.04% | 398.6만 |
|---|
| 2026.03.04 | ₩72,551 | ₩72,645 | ₩72,498 | ₩72,525 | -0.04% | 225만 |
|---|
| 2026.03.03 | ₩72,189 | ₩72,645 | ₩72,162 | ₩72,525 | +0.46% | 432.6만 |
|---|
| 2026.03.02 | ₩72,605 | ₩72,605 | ₩72,444 | ₩72,578 | -0.04% | 283.9만 |
|---|
| 2026.02.27 | ₩73,128 | ₩73,209 | ₩73,088 | ₩73,115 | -0.02% | 225.9만 |
|---|
| 2026.02.26 | ₩72,994 | ₩73,075 | ₩72,967 | ₩73,061 | +0.09% | 198.5만 |
|---|
| 2026.02.25 | ₩72,967 | ₩73,048 | ₩72,967 | ₩72,981 | +0.02% | 192.1만 |
|---|
| 2026.02.24 | ₩72,994 | ₩73,075 | ₩72,940 | ₩73,021 | +0.04% | 272.9만 |
|---|
| 2026.02.23 | ₩72,981 | ₩73,128 | ₩72,954 | ₩73,101 | +0.17% | 388.9만 |
|---|
| 2026.02.20 | ₩72,927 | ₩72,967 | ₩72,833 | ₩72,927 | 0.00% | 213.2만 |
|---|
| 2026.02.19 | ₩72,820 | ₩72,927 | ₩72,806 | ₩72,914 | +0.13% | 155.2만 |
|---|
| 2026.02.18 | ₩72,873 | ₩72,927 | ₩72,833 | ₩72,873 | 0.00% | 232.7만 |
|---|
| 2026.02.17 | ₩72,887 | ₩72,954 | ₩72,847 | ₩72,940 | +0.07% | 312.7만 |
|---|
| 2026.02.13 | ₩72,860 | ₩72,914 | ₩72,820 | ₩72,900 | +0.06% | 365.7만 |
|---|
| 2026.02.12 | ₩72,551 | ₩72,699 | ₩72,538 | ₩72,699 | +0.20% | 321.1만 |
|---|
| 2026.02.11 | ₩72,391 | ₩72,525 | ₩72,364 | ₩72,444 | +0.07% | 323.5만 |
|---|
| 2026.02.10 | ₩72,551 | ₩72,605 | ₩72,484 | ₩72,511 | -0.06% | 246.4만 |
|---|
| 2026.02.09 | ₩72,323 | ₩72,417 | ₩72,283 | ₩72,377 | +0.07% | 332.9만 |
|---|
| 2026.02.06 | ₩72,364 | ₩72,391 | ₩72,270 | ₩72,391 | +0.04% | 302.7만 |
|---|
| 2026.02.05 | ₩72,203 | ₩72,377 | ₩72,162 | ₩72,350 | +0.20% | 315.9만 |
|---|
| 2026.02.04 | ₩72,042 | ₩72,095 | ₩71,988 | ₩72,069 | +0.04% | 369만 |
|---|
| 2026.02.03 | ₩72,055 | ₩72,122 | ₩72,002 | ₩72,082 | +0.04% | 311.3만 |
|---|
| 2026.02.02 | ₩72,189 | ₩72,203 | ₩72,055 | ₩72,082 | -0.15% | 308만 |
|---|
| 2026.01.30 | ₩72,458 | ₩72,498 | ₩72,404 | ₩72,444 | -0.02% | 300.1만 |
|---|
| 2026.01.29 | ₩72,364 | ₩72,484 | ₩72,310 | ₩72,458 | +0.13% | 347.5만 |
|---|
| 2026.01.28 | ₩72,471 | ₩72,471 | ₩72,323 | ₩72,417 | -0.07% | 390.5만 |
|---|
| 2026.01.27 | ₩72,458 | ₩72,525 | ₩72,431 | ₩72,458 | 0.00% | 667.2만 |
|---|
| 2026.01.26 | ₩72,484 | ₩72,525 | ₩72,444 | ₩72,458 | -0.04% | 234.8만 |
|---|
| 2026.01.23 | ₩72,350 | ₩72,431 | ₩72,270 | ₩72,391 | +0.06% | 328.6만 |
|---|
| 2026.01.22 | ₩72,323 | ₩72,391 | ₩72,256 | ₩72,350 | +0.04% | 336.2만 |
|---|
| 2026.01.21 | ₩72,176 | ₩72,350 | ₩72,122 | ₩72,350 | +0.24% | 721.9만 |
|---|
| 2026.01.20 | ₩72,069 | ₩72,149 | ₩72,015 | ₩72,042 | -0.04% | 334.4만 |
|---|
| 2026.01.16 | ₩72,431 | ₩72,471 | ₩72,283 | ₩72,297 | -0.19% | 376.4만 |
|---|
| 2026.01.15 | ₩72,605 | ₩72,619 | ₩72,458 | ₩72,471 | -0.18% | 290.8만 |
|---|
| 2026.01.14 | ₩72,498 | ₩72,605 | ₩72,484 | ₩72,578 | +0.11% | 260.4만 |
|---|
| 2026.01.13 | ₩72,458 | ₩72,498 | ₩72,377 | ₩72,458 | 0.00% | 276.6만 |
|---|
| 2026.01.12 | ₩72,310 | ₩72,404 | ₩72,270 | ₩72,323 | +0.02% | 185.1만 |
|---|
| 2026.01.09 | ₩72,323 | ₩72,444 | ₩72,270 | ₩72,391 | +0.09% | 228.6만 |
|---|
| 2026.01.08 | ₩72,310 | ₩72,350 | ₩72,270 | ₩72,297 | -0.02% | 247.3만 |
|---|
| 2026.01.07 | ₩72,565 | ₩72,565 | ₩72,404 | ₩72,431 | -0.18% | 265.2만 |
|---|
| 2026.01.06 | ₩72,364 | ₩72,431 | ₩72,270 | ₩72,417 | +0.07% | 227.2만 |
|---|
| 2026.01.05 | ₩72,350 | ₩72,444 | ₩72,270 | ₩72,417 | +0.09% | 225만 |
|---|
| 2026.01.02 | ₩72,377 | ₩72,377 | ₩72,189 | ₩72,243 | -0.19% | 206.2만 |
|---|
| 2025.12.31 | ₩72,404 | ₩72,444 | ₩72,256 | ₩72,270 | -0.19% | 284.8만 |
|---|
| 2025.12.30 | ₩72,431 | ₩72,525 | ₩72,377 | ₩72,484 | +0.07% | 253.1만 |
|---|
| 2025.12.29 | ₩72,471 | ₩72,538 | ₩72,431 | ₩72,525 | +0.07% | 189만 |
|---|
| 2025.12.26 | ₩72,431 | ₩72,471 | ₩72,350 | ₩72,458 | +0.04% | 203.8만 |
|---|
| 2025.12.24 | ₩72,243 | ₩72,391 | ₩72,230 | ₩72,377 | +0.19% | 129.7만 |
|---|
| 2025.12.23 | ₩72,042 | ₩72,203 | ₩72,015 | ₩72,162 | +0.17% | 180.6만 |
|---|
| 2025.12.22 | ₩72,176 | ₩72,176 | ₩72,095 | ₩72,149 | -0.04% | 248.1만 |
|---|
| 2025.12.19 | ₩72,230 | ₩72,270 | ₩72,136 | ₩72,162 | -0.09% | 227.1만 |
|---|
| 2025.12.18 | ₩72,578 | ₩72,605 | ₩72,458 | ₩72,578 | 0.00% | 207.7만 |
|---|
| 2025.12.17 | ₩72,377 | ₩72,417 | ₩72,310 | ₩72,364 | -0.02% | 264.9만 |
|---|
| 2025.12.16 | ₩72,283 | ₩72,444 | ₩72,256 | ₩72,391 | +0.15% | 438만 |
|---|
| 2025.12.15 | ₩72,404 | ₩72,417 | ₩72,230 | ₩72,297 | -0.15% | 305.4만 |
|---|
| 2025.12.12 | ₩72,283 | ₩72,297 | ₩72,176 | ₩72,203 | -0.11% | 233.3만 |
|---|
| 2025.12.11 | ₩72,592 | ₩72,645 | ₩72,417 | ₩72,458 | -0.18% | 687.8만 |
|---|
| 2025.12.10 | ₩72,176 | ₩72,511 | ₩72,162 | ₩72,498 | +0.45% | 375.9만 |
|---|
| 2025.12.09 | ₩72,391 | ₩72,391 | ₩72,162 | ₩72,216 | -0.24% | 362.2만 |
|---|
| 2025.12.08 | ₩72,404 | ₩72,417 | ₩72,189 | ₩72,310 | -0.13% | 294.6만 |
|---|
| 2025.12.05 | ₩72,511 | ₩72,525 | ₩72,350 | ₩72,417 | -0.13% | 221.8만 |
|---|
| 2025.12.04 | ₩72,538 | ₩72,551 | ₩72,431 | ₩72,484 | -0.07% | 271.2만 |
|---|
| 2025.12.03 | ₩72,538 | ₩72,645 | ₩72,498 | ₩72,605 | +0.09% | 321.9만 |
|---|
| 2025.12.02 | ₩72,404 | ₩72,498 | ₩72,350 | ₩72,458 | +0.07% | 326만 |
|---|
| 2025.12.01 | ₩72,364 | ₩72,444 | ₩72,310 | ₩72,377 | +0.02% | 158.4만 |
|---|
| 2025.11.28 | ₩73,008 | ₩73,008 | ₩72,847 | ₩72,954 | -0.07% | 175.2만 |
|---|
| 2025.11.26 | ₩72,847 | ₩73,021 | ₩72,793 | ₩73,021 | +0.24% | 281.6만 |
|---|
| 2025.11.25 | ₩72,699 | ₩72,954 | ₩72,686 | ₩72,873 | +0.24% | 413.7만 |
|---|
| 2025.11.24 | ₩72,592 | ₩72,686 | ₩72,525 | ₩72,619 | +0.04% | 351.2만 |
|---|
| 2025.11.21 | ₩72,484 | ₩72,511 | ₩72,337 | ₩72,511 | +0.04% | 231.6만 |
|---|
| 2025.11.20 | ₩72,323 | ₩72,377 | ₩72,203 | ₩72,243 | -0.11% | 266.9만 |
|---|
| 2025.11.19 | ₩72,297 | ₩72,310 | ₩72,136 | ₩72,176 | -0.17% | 196만 |
|---|
| 2025.11.18 | ₩72,216 | ₩72,297 | ₩72,122 | ₩72,176 | -0.06% | 447.9만 |
|---|
| 2025.11.17 | ₩72,122 | ₩72,216 | ₩72,082 | ₩72,122 | 0.00% | 480.3만 |
|---|
| 2025.11.14 | ₩72,323 | ₩72,337 | ₩72,109 | ₩72,109 | -0.30% | 224만 |
|---|
| 2025.11.13 | ₩72,256 | ₩72,377 | ₩72,216 | ₩72,216 | -0.06% | 466.4만 |
|---|
| 2025.11.12 | ₩72,458 | ₩72,471 | ₩72,391 | ₩72,444 | -0.02% | 180.8만 |
|---|
| 2025.11.11 | ₩72,431 | ₩72,538 | ₩72,377 | ₩72,525 | +0.13% | 134.9만 |
|---|
| 2025.11.10 | ₩72,270 | ₩72,337 | ₩72,243 | ₩72,256 | -0.02% | 331.3만 |
|---|
| 2025.11.07 | ₩72,243 | ₩72,323 | ₩72,203 | ₩72,283 | +0.06% | 239.1만 |
|---|
| 2025.11.06 | ₩72,270 | ₩72,310 | ₩72,230 | ₩72,297 | +0.04% | 204.5만 |
|---|
| 2025.11.05 | ₩72,230 | ₩72,230 | ₩71,988 | ₩72,002 | -0.32% | 263.9만 |
|---|
| 2025.11.04 | ₩72,136 | ₩72,323 | ₩72,122 | ₩72,189 | +0.07% | 191.2만 |
|---|
| 2025.11.03 | ₩72,162 | ₩72,176 | ₩72,069 | ₩72,109 | -0.07% | 331.1만 |
|---|
| 2025.10.31 | ₩72,699 | ₩72,699 | ₩72,471 | ₩72,525 | -0.24% | 371만 |
|---|
| 2025.10.30 | ₩72,578 | ₩72,753 | ₩72,511 | ₩72,592 | +0.02% | 398.5만 |
|---|
| 2025.10.29 | ₩73,168 | ₩73,168 | ₩72,779 | ₩72,806 | -0.49% | 227.4만 |
|---|
| 2025.10.28 | ₩73,128 | ₩73,182 | ₩73,048 | ₩73,155 | +0.04% | 177.1만 |
|---|
| 2025.10.27 | ₩73,075 | ₩73,182 | ₩72,994 | ₩73,155 | +0.11% | 184.8만 |
|---|
| 2025.10.24 | ₩73,128 | ₩73,128 | ₩73,008 | ₩73,088 | -0.06% | 280.7만 |
|---|
| 2025.10.23 | ₩72,967 | ₩73,061 | ₩72,940 | ₩72,954 | -0.02% | 175만 |
|---|
| 2025.10.22 | ₩73,008 | ₩73,048 | ₩72,927 | ₩73,034 | +0.04% | 190.4만 |
|---|
| 2025.10.21 | ₩73,115 | ₩73,155 | ₩73,008 | ₩73,008 | -0.15% | 177.6만 |
|---|
| 2025.10.20 | ₩72,954 | ₩73,008 | ₩72,914 | ₩72,981 | +0.04% | 133.5만 |
|---|
| 2025.10.17 | ₩72,914 | ₩72,914 | ₩72,820 | ₩72,847 | -0.09% | 310.6만 |
|---|
| 2025.10.16 | ₩72,779 | ₩72,994 | ₩72,739 | ₩72,967 | +0.26% | 414.5만 |
|---|
| 2025.10.15 | ₩72,860 | ₩72,940 | ₩72,699 | ₩72,779 | -0.11% | 259.7만 |
|---|
| 2025.10.14 | ₩72,551 | ₩72,793 | ₩72,511 | ₩72,753 | +0.28% | 286.1만 |
|---|
| 2025.10.13 | ₩72,417 | ₩72,659 | ₩72,417 | ₩72,605 | +0.26% | 83.4만 |
|---|
| 2025.10.10 | ₩72,484 | ₩72,511 | ₩72,364 | ₩72,404 | -0.11% | 152만 |
|---|