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 | ₩67,498 | ₩67,579 | ₩67,431 | ₩67,525 | +0.04% | 238.6만 |
| 2026.10.08 | ₩67,337 | ₩67,619 | ₩67,297 | ₩67,592 | +0.38% | 379.3만 |
| 2026.10.07 | ₩67,016 | ₩67,458 | ₩67,003 | ₩67,418 | +0.60% | 321.1만 |
| 2026.10.06 | ₩67,337 | ₩67,471 | ₩67,284 | ₩67,391 | +0.08% | 241.1만 |
| 2026.10.05 | ₩67,096 | ₩67,230 | ₩67,016 | ₩67,190 | +0.14% | 348.8만 |
| 2026.10.02 | ₩67,471 | ₩67,552 | ₩67,110 | ₩67,163 | -0.46% | 638.5만 |
| 2026.10.01 | ₩67,016 | ₩67,404 | ₩66,882 | ₩67,297 | +0.42% | 636.1만 |
| 2026.09.30 | ₩67,632 | ₩67,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,431 |
| -0.30% |
| 504.1만 |
| 2026.09.29 | ₩67,605 | ₩67,619 | ₩67,337 | ₩67,525 | -0.12% | 773.9만 |
|---|
| 2026.09.28 | ₩67,605 | ₩67,659 | ₩67,404 | ₩67,538 | -0.10% | 452.7만 |
|---|
| 2026.09.25 | ₩67,873 | ₩67,967 | ₩67,686 | ₩67,927 | +0.08% | 717.1만 |
|---|
| 2026.09.24 | ₩68,221 | ₩68,262 | ₩67,820 | ₩67,820 | -0.59% | 414.5만 |
|---|
| 2026.09.23 | ₩68,730 | ₩68,757 | ₩68,087 | ₩68,195 | -0.78% | 492.6만 |
|---|
| 2026.09.22 | ₩68,878 | ₩68,945 | ₩68,770 | ₩68,891 | +0.02% | 285.3만 |
|---|
| 2026.09.21 | ₩68,851 | ₩68,878 | ₩68,770 | ₩68,864 | +0.02% | 174.2만 |
|---|
| 2026.09.18 | ₩68,730 | ₩68,730 | ₩68,610 | ₩68,650 | -0.12% | 226.8만 |
|---|
| 2026.09.17 | ₩68,864 | ₩68,918 | ₩68,797 | ₩68,904 | +0.06% | 260.8만 |
|---|
| 2026.09.16 | ₩68,704 | ₩68,931 | ₩68,516 | ₩68,556 | -0.21% | 244.4만 |
|---|
| 2026.09.15 | ₩68,516 | ₩68,556 | ₩68,462 | ₩68,516 | 0.00% | 467.1만 |
|---|
| 2026.09.14 | ₩68,570 | ₩68,757 | ₩68,476 | ₩68,556 | -0.02% | 251.3만 |
|---|
| 2026.09.11 | ₩68,837 | ₩68,891 | ₩68,596 | ₩68,610 | -0.33% | 406.4만 |
|---|
| 2026.09.10 | ₩68,918 | ₩68,931 | ₩68,663 | ₩68,690 | -0.33% | 564.4만 |
|---|
| 2026.09.09 | ₩69,306 | ₩69,360 | ₩69,145 | ₩69,212 | -0.14% | 244.3만 |
|---|
| 2026.09.08 | ₩69,400 | ₩69,413 | ₩69,279 | ₩69,333 | -0.10% | 189.5만 |
|---|
| 2026.09.04 | ₩69,440 | ₩69,494 | ₩69,387 | ₩69,413 | -0.04% | 148.3만 |
|---|
| 2026.09.03 | ₩69,520 | ₩69,574 | ₩69,400 | ₩69,413 | -0.15% | 246.5만 |
|---|
| 2026.09.02 | ₩69,333 | ₩69,360 | ₩69,253 | ₩69,333 | 0.00% | 230만 |
|---|
| 2026.09.01 | ₩69,427 | ₩69,507 | ₩69,253 | ₩69,279 | -0.21% | 310.4만 |
|---|
| 2026.08.31 | ₩69,869 | ₩69,895 | ₩69,802 | ₩69,895 | +0.04% | 292.7만 |
|---|
| 2026.08.28 | ₩70,190 | ₩70,284 | ₩69,909 | ₩69,922 | -0.38% | 361만 |
|---|
| 2026.08.27 | ₩70,217 | ₩70,244 | ₩70,137 | ₩70,190 | -0.04% | 248.6만 |
|---|
| 2026.08.26 | ₩70,163 | ₩70,230 | ₩70,123 | ₩70,230 | +0.10% | 185.4만 |
|---|
| 2026.08.25 | ₩70,137 | ₩70,297 | ₩70,110 | ₩70,284 | +0.21% | 198.2만 |
|---|
| 2026.08.24 | ₩69,909 | ₩70,003 | ₩69,909 | ₩69,936 | +0.04% | 192.8만 |
|---|
| 2026.08.21 | ₩69,869 | ₩69,882 | ₩69,788 | ₩69,828 | -0.06% | 175.8만 |
|---|
| 2026.08.20 | ₩69,895 | ₩70,003 | ₩69,855 | ₩69,895 | 0.00% | 153.3만 |
|---|
| 2026.08.19 | ₩70,137 | ₩70,163 | ₩69,976 | ₩70,163 | +0.04% | 171.4만 |
|---|
| 2026.08.18 | ₩69,735 | ₩69,895 | ₩69,681 | ₩69,882 | +0.21% | 331.1만 |
|---|
| 2026.08.17 | ₩69,922 | ₩69,976 | ₩69,802 | ₩69,828 | -0.13% | 162.3만 |
|---|
| 2026.08.14 | ₩70,163 | ₩70,190 | ₩69,962 | ₩69,989 | -0.25% | 123.9만 |
|---|
| 2026.08.13 | ₩70,190 | ₩70,337 | ₩70,163 | ₩70,190 | 0.00% | 289.6만 |
|---|
| 2026.08.12 | ₩70,083 | ₩70,096 | ₩69,936 | ₩69,962 | -0.17% | 368.5만 |
|---|
| 2026.08.11 | ₩69,962 | ₩70,029 | ₩69,869 | ₩69,882 | -0.11% | 250만 |
|---|
| 2026.08.10 | ₩69,989 | ₩70,016 | ₩69,842 | ₩69,855 | -0.19% | 187.2만 |
|---|
| 2026.08.07 | ₩70,244 | ₩70,270 | ₩70,070 | ₩70,150 | -0.13% | 169.5만 |
|---|
| 2026.08.06 | ₩70,083 | ₩70,110 | ₩69,962 | ₩70,029 | -0.08% | 188.4만 |
|---|
| 2026.08.05 | ₩70,203 | ₩70,297 | ₩70,150 | ₩70,217 | +0.02% | 131.5만 |
|---|
| 2026.08.04 | ₩70,096 | ₩70,230 | ₩70,083 | ₩70,217 | +0.17% | 153만 |
|---|
| 2026.08.03 | ₩69,828 | ₩69,949 | ₩69,802 | ₩69,895 | +0.10% | 158.3만 |
|---|
| 2026.07.31 | ₩70,016 | ₩70,056 | ₩69,882 | ₩70,029 | +0.02% | 330.9만 |
|---|
| 2026.07.30 | ₩70,096 | ₩70,203 | ₩70,083 | ₩70,110 | +0.02% | 316.4만 |
|---|
| 2026.07.29 | ₩70,177 | ₩70,270 | ₩70,003 | ₩70,003 | -0.25% | 274.2만 |
|---|
| 2026.07.28 | ₩70,137 | ₩70,324 | ₩70,137 | ₩70,244 | +0.15% | 213만 |
|---|
| 2026.07.27 | ₩70,096 | ₩70,150 | ₩70,043 | ₩70,083 | -0.02% | 172.5만 |
|---|
| 2026.07.24 | ₩69,976 | ₩70,083 | ₩69,922 | ₩69,949 | -0.04% | 206.2만 |
|---|
| 2026.07.23 | ₩69,869 | ₩69,962 | ₩69,842 | ₩69,895 | +0.04% | 343.7만 |
|---|
| 2026.07.22 | ₩70,230 | ₩70,244 | ₩70,123 | ₩70,137 | -0.13% | 175.1만 |
|---|
| 2026.07.21 | ₩70,351 | ₩70,351 | ₩70,230 | ₩70,270 | -0.11% | 128.9만 |
|---|
| 2026.07.20 | ₩70,578 | ₩70,592 | ₩70,378 | ₩70,404 | -0.25% | 253.4만 |
|---|
| 2026.07.17 | ₩70,645 | ₩70,726 | ₩70,565 | ₩70,578 | -0.09% | 307.9만 |
|---|
| 2026.07.16 | ₩70,471 | ₩70,592 | ₩70,458 | ₩70,552 | +0.11% | 219만 |
|---|
| 2026.07.15 | ₩70,418 | ₩70,645 | ₩70,418 | ₩70,605 | +0.27% | 144만 |
|---|
| 2026.07.14 | ₩70,378 | ₩70,471 | ₩70,297 | ₩70,404 | +0.04% | 173.2만 |
|---|
| 2026.07.13 | ₩70,378 | ₩70,445 | ₩70,190 | ₩70,203 | -0.25% | 197.6만 |
|---|
| 2026.07.10 | ₩70,605 | ₩70,605 | ₩70,445 | ₩70,498 | -0.15% | 587.3만 |
|---|
| 2026.07.09 | ₩70,565 | ₩70,726 | ₩70,538 | ₩70,592 | +0.04% | 241만 |
|---|
| 2026.07.08 | ₩70,512 | ₩70,538 | ₩70,364 | ₩70,498 | -0.02% | 395.9만 |
|---|
| 2026.07.07 | ₩70,846 | ₩70,860 | ₩70,565 | ₩70,605 | -0.34% | 357.4만 |
|---|
| 2026.07.06 | ₩70,980 | ₩70,994 | ₩70,860 | ₩70,980 | 0.00% | 198.1만 |
|---|
| 2026.07.02 | ₩70,873 | ₩70,967 | ₩70,846 | ₩70,913 | +0.06% | 304.8만 |
|---|
| 2026.07.01 | ₩70,766 | ₩70,900 | ₩70,726 | ₩70,820 | +0.08% | 629.3만 |
|---|
| 2026.06.30 | ₩71,369 | ₩71,409 | ₩71,181 | ₩71,208 | -0.23% | 651.8만 |
|---|
| 2026.06.29 | ₩71,422 | ₩71,489 | ₩71,369 | ₩71,489 | +0.09% | 677만 |
|---|
| 2026.06.26 | ₩71,288 | ₩71,449 | ₩71,275 | ₩71,395 | +0.15% | 261.8만 |
|---|
| 2026.06.25 | ₩71,342 | ₩71,409 | ₩71,288 | ₩71,315 | -0.04% | 256.7만 |
|---|
| 2026.06.24 | ₩71,195 | ₩71,302 | ₩71,154 | ₩71,221 | +0.04% | 143.6만 |
|---|
| 2026.06.23 | ₩70,900 | ₩71,061 | ₩70,900 | ₩70,967 | +0.09% | 171.4만 |
|---|
| 2026.06.22 | ₩70,860 | ₩70,913 | ₩70,820 | ₩70,913 | +0.08% | 135.4만 |
|---|
| 2026.06.18 | ₩71,181 | ₩71,208 | ₩71,020 | ₩71,047 | -0.19% | 205.1만 |
|---|
| 2026.06.17 | ₩71,154 | ₩71,235 | ₩70,820 | ₩70,846 | -0.43% | 369.5만 |
|---|
| 2026.06.16 | ₩71,141 | ₩71,248 | ₩71,101 | ₩71,154 | +0.02% | 143.8만 |
|---|
| 2026.06.15 | ₩71,208 | ₩71,235 | ₩71,061 | ₩71,087 | -0.17% | 154.3만 |
|---|
| 2026.06.12 | ₩70,967 | ₩71,074 | ₩70,860 | ₩71,020 | +0.08% | 160.2만 |
|---|
| 2026.06.11 | ₩70,739 | ₩71,114 | ₩70,645 | ₩71,061 | +0.45% | 244.6만 |
|---|
| 2026.06.10 | ₩70,739 | ₩70,779 | ₩70,578 | ₩70,605 | -0.19% | 222.3만 |
|---|
| 2026.06.09 | ₩70,686 | ₩70,753 | ₩70,538 | ₩70,712 | +0.04% | 281만 |
|---|
| 2026.06.08 | ₩70,686 | ₩70,753 | ₩70,538 | ₩70,552 | -0.19% | 204.8만 |
|---|
| 2026.06.05 | ₩70,726 | ₩70,753 | ₩70,552 | ₩70,565 | -0.23% | 259.2만 |
|---|
| 2026.06.04 | ₩71,007 | ₩71,061 | ₩70,940 | ₩70,967 | -0.06% | 137.5만 |
|---|
| 2026.06.03 | ₩70,846 | ₩70,900 | ₩70,779 | ₩70,873 | +0.04% | 303만 |
|---|
| 2026.06.02 | ₩71,101 | ₩71,101 | ₩70,980 | ₩71,007 | -0.13% | 291만 |
|---|
| 2026.06.01 | ₩70,846 | ₩71,034 | ₩70,766 | ₩71,020 | +0.25% | 284.3만 |
|---|
| 2026.05.29 | ₩71,395 | ₩71,476 | ₩71,342 | ₩71,409 | +0.02% | 235.7만 |
|---|
| 2026.05.28 | ₩71,168 | ₩71,382 | ₩71,101 | ₩71,302 | +0.19% | 392만 |
|---|
| 2026.05.27 | ₩71,141 | ₩71,235 | ₩71,087 | ₩71,141 | 0.00% | 175.1만 |
|---|
| 2026.05.26 | ₩71,141 | ₩71,168 | ₩71,007 | ₩71,074 | -0.09% | 215.7만 |
|---|
| 2026.05.22 | ₩70,927 | ₩70,940 | ₩70,699 | ₩70,806 | -0.17% | 160.7만 |
|---|
| 2026.05.21 | ₩70,525 | ₩70,793 | ₩70,431 | ₩70,753 | +0.32% | 220.6만 |
|---|
| 2026.05.20 | ₩70,297 | ₩70,753 | ₩70,270 | ₩70,699 | +0.57% | 313.2만 |
|---|
| 2026.05.19 | ₩70,311 | ₩70,404 | ₩70,150 | ₩70,257 | -0.08% | 247.6만 |
|---|
| 2026.05.18 | ₩70,712 | ₩70,779 | ₩70,458 | ₩70,525 | -0.27% | 359.6만 |
|---|
| 2026.05.15 | ₩70,699 | ₩70,712 | ₩70,578 | ₩70,645 | -0.08% | 353.7만 |
|---|
| 2026.05.14 | ₩71,181 | ₩71,221 | ₩71,020 | ₩71,020 | -0.23% | 161.3만 |
|---|
| 2026.05.13 | ₩71,047 | ₩71,101 | ₩70,927 | ₩71,087 | +0.06% | 245.7만 |
|---|
| 2026.05.12 | ₩71,101 | ₩71,141 | ₩70,994 | ₩71,061 | -0.06% | 161.1만 |
|---|
| 2026.05.11 | ₩71,328 | ₩71,382 | ₩71,235 | ₩71,248 | -0.11% | 399.5만 |
|---|
| 2026.05.08 | ₩71,409 | ₩71,436 | ₩71,328 | ₩71,395 | -0.02% | 176.1만 |
|---|
| 2026.05.07 | ₩71,489 | ₩71,489 | ₩71,128 | ₩71,168 | -0.45% | 248.1만 |
|---|
| 2026.05.06 | ₩71,369 | ₩71,436 | ₩71,315 | ₩71,382 | +0.02% | 159.3만 |
|---|
| 2026.05.05 | ₩71,047 | ₩71,181 | ₩71,034 | ₩71,061 | +0.02% | 170.3만 |
|---|
| 2026.05.04 | ₩71,061 | ₩71,061 | ₩70,753 | ₩70,940 | -0.17% | 202.7만 |
|---|
| 2026.05.01 | ₩71,114 | ₩71,342 | ₩71,061 | ₩71,128 | +0.02% | 224만 |
|---|
| 2026.04.30 | ₩71,355 | ₩71,436 | ₩71,261 | ₩71,369 | +0.02% | 494.6만 |
|---|
| 2026.04.29 | ₩71,395 | ₩71,395 | ₩71,128 | ₩71,221 | -0.24% | 157.8만 |
|---|
| 2026.04.28 | ₩71,436 | ₩71,529 | ₩71,395 | ₩71,516 | +0.11% | 179.9만 |
|---|
| 2026.04.27 | ₩71,677 | ₩71,703 | ₩71,503 | ₩71,570 | -0.15% | 148.4만 |
|---|
| 2026.04.24 | ₩71,610 | ₩71,770 | ₩71,529 | ₩71,690 | +0.11% | 354.3만 |
|---|
| 2026.04.23 | ₩71,770 | ₩71,824 | ₩71,476 | ₩71,623 | -0.21% | 135.2만 |
|---|
| 2026.04.22 | ₩71,851 | ₩71,891 | ₩71,757 | ₩71,770 | -0.11% | 188.3만 |
|---|
| 2026.04.21 | ₩71,797 | ₩71,878 | ₩71,663 | ₩71,663 | -0.19% | 547.1만 |
|---|
| 2026.04.20 | ₩71,931 | ₩71,945 | ₩71,797 | ₩71,918 | -0.02% | 239만 |
|---|
| 2026.04.17 | ₩71,945 | ₩72,038 | ₩71,864 | ₩71,931 | -0.02% | 230.8만 |
|---|
| 2026.04.16 | ₩71,837 | ₩71,837 | ₩71,556 | ₩71,570 | -0.37% | 208.3만 |
|---|
| 2026.04.15 | ₩71,784 | ₩71,784 | ₩71,690 | ₩71,770 | -0.02% | 204.4만 |
|---|
| 2026.04.14 | ₩71,677 | ₩71,851 | ₩71,623 | ₩71,824 | +0.21% | 195.4만 |
|---|
| 2026.04.13 | ₩71,382 | ₩71,650 | ₩71,369 | ₩71,623 | +0.34% | 175.8만 |
|---|
| 2026.04.10 | ₩71,570 | ₩71,570 | ₩71,395 | ₩71,422 | -0.21% | 139.2만 |
|---|
| 2026.04.09 | ₩71,462 | ₩71,677 | ₩71,342 | ₩71,543 | +0.11% | 281만 |
|---|
| 2026.04.08 | ₩71,730 | ₩71,730 | ₩71,409 | ₩71,476 | -0.35% | 293.9만 |
|---|
| 2026.04.07 | ₩71,128 | ₩71,288 | ₩70,846 | ₩71,235 | +0.15% | 338.2만 |
|---|
| 2026.04.06 | ₩71,101 | ₩71,261 | ₩71,074 | ₩71,101 | 0.00% | 197.5만 |
|---|
| 2026.04.02 | ₩70,927 | ₩71,342 | ₩70,913 | ₩71,235 | +0.43% | 260.7만 |
|---|
| 2026.04.01 | ₩70,940 | ₩71,154 | ₩70,940 | ₩71,034 | +0.13% | 356.3만 |
|---|
| 2026.03.31 | ₩71,168 | ₩71,369 | ₩71,061 | ₩71,275 | +0.15% | 347.5만 |
|---|
| 2026.03.30 | ₩70,927 | ₩71,020 | ₩70,833 | ₩70,887 | -0.06% | 267.5만 |
|---|
| 2026.03.27 | ₩70,458 | ₩70,659 | ₩70,378 | ₩70,525 | +0.10% | 350만 |
|---|
| 2026.03.26 | ₩70,913 | ₩71,034 | ₩70,605 | ₩70,632 | -0.40% | 487.1만 |
|---|
| 2026.03.25 | ₩71,288 | ₩71,302 | ₩71,101 | ₩71,168 | -0.17% | 341.5만 |
|---|
| 2026.03.24 | ₩70,833 | ₩71,087 | ₩70,766 | ₩70,913 | +0.11% | 410.4만 |
|---|
| 2026.03.23 | ₩70,860 | ₩71,275 | ₩70,820 | ₩71,074 | +0.30% | 511.3만 |
|---|
| 2026.03.20 | ₩71,154 | ₩71,181 | ₩70,712 | ₩70,726 | -0.60% | 519.1만 |
|---|
| 2026.03.19 | ₩71,047 | ₩71,503 | ₩71,007 | ₩71,436 | +0.55% | 548.2만 |
|---|
| 2026.03.18 | ₩71,543 | ₩71,610 | ₩71,235 | ₩71,235 | -0.43% | 646.9만 |
|---|
| 2026.03.17 | ₩71,503 | ₩71,650 | ₩71,489 | ₩71,650 | +0.21% | 746.3만 |
|---|
| 2026.03.16 | ₩71,369 | ₩71,476 | ₩71,235 | ₩71,328 | -0.06% | 385.3만 |
|---|
| 2026.03.13 | ₩71,395 | ₩71,462 | ₩70,980 | ₩71,047 | -0.49% | 764.5만 |
|---|
| 2026.03.12 | ₩71,529 | ₩71,529 | ₩71,128 | ₩71,248 | -0.39% | 563.5만 |
|---|
| 2026.03.11 | ₩71,878 | ₩71,878 | ₩71,570 | ₩71,636 | -0.34% | 371.8만 |
|---|
| 2026.03.10 | ₩72,239 | ₩72,279 | ₩71,985 | ₩71,998 | -0.33% | 344.1만 |
|---|
| 2026.03.09 | ₩71,878 | ₩72,306 | ₩71,864 | ₩72,266 | +0.54% | 443.8만 |
|---|
| 2026.03.06 | ₩71,958 | ₩72,212 | ₩71,837 | ₩72,011 | +0.07% | 386.9만 |
|---|
| 2026.03.05 | ₩72,172 | ₩72,239 | ₩72,065 | ₩72,199 | +0.04% | 398.6만 |
|---|
| 2026.03.04 | ₩72,440 | ₩72,534 | ₩72,386 | ₩72,413 | -0.04% | 225만 |
|---|
| 2026.03.03 | ₩72,078 | ₩72,534 | ₩72,052 | ₩72,413 | +0.46% | 432.6만 |
|---|
| 2026.03.02 | ₩72,494 | ₩72,494 | ₩72,333 | ₩72,467 | -0.04% | 283.9만 |
|---|
| 2026.02.27 | ₩73,016 | ₩73,096 | ₩72,976 | ₩73,003 | -0.02% | 225.9만 |
|---|
| 2026.02.26 | ₩72,882 | ₩72,962 | ₩72,855 | ₩72,949 | +0.09% | 198.5만 |
|---|
| 2026.02.25 | ₩72,855 | ₩72,936 | ₩72,855 | ₩72,869 | +0.02% | 192.1만 |
|---|
| 2026.02.24 | ₩72,882 | ₩72,962 | ₩72,828 | ₩72,909 | +0.04% | 272.9만 |
|---|
| 2026.02.23 | ₩72,869 | ₩73,016 | ₩72,842 | ₩72,989 | +0.17% | 388.9만 |
|---|
| 2026.02.20 | ₩72,815 | ₩72,855 | ₩72,721 | ₩72,815 | 0.00% | 213.2만 |
|---|
| 2026.02.19 | ₩72,708 | ₩72,815 | ₩72,694 | ₩72,802 | +0.13% | 155.2만 |
|---|
| 2026.02.18 | ₩72,761 | ₩72,815 | ₩72,721 | ₩72,761 | 0.00% | 232.7만 |
|---|
| 2026.02.17 | ₩72,775 | ₩72,842 | ₩72,735 | ₩72,828 | +0.07% | 312.7만 |
|---|
| 2026.02.13 | ₩72,748 | ₩72,802 | ₩72,708 | ₩72,788 | +0.06% | 365.7만 |
|---|
| 2026.02.12 | ₩72,440 | ₩72,587 | ₩72,427 | ₩72,587 | +0.20% | 321.1만 |
|---|
| 2026.02.11 | ₩72,279 | ₩72,413 | ₩72,253 | ₩72,333 | +0.07% | 323.5만 |
|---|
| 2026.02.10 | ₩72,440 | ₩72,494 | ₩72,373 | ₩72,400 | -0.06% | 246.4만 |
|---|
| 2026.02.09 | ₩72,212 | ₩72,306 | ₩72,172 | ₩72,266 | +0.07% | 332.9만 |
|---|
| 2026.02.06 | ₩72,253 | ₩72,279 | ₩72,159 | ₩72,279 | +0.04% | 302.7만 |
|---|
| 2026.02.05 | ₩72,092 | ₩72,266 | ₩72,052 | ₩72,239 | +0.20% | 315.9만 |
|---|
| 2026.02.04 | ₩71,931 | ₩71,985 | ₩71,878 | ₩71,958 | +0.04% | 369만 |
|---|
| 2026.02.03 | ₩71,945 | ₩72,011 | ₩71,891 | ₩71,971 | +0.04% | 311.3만 |
|---|
| 2026.02.02 | ₩72,078 | ₩72,092 | ₩71,945 | ₩71,971 | -0.15% | 308만 |
|---|
| 2026.01.30 | ₩72,346 | ₩72,386 | ₩72,293 | ₩72,333 | -0.02% | 300.1만 |
|---|
| 2026.01.29 | ₩72,253 | ₩72,373 | ₩72,199 | ₩72,346 | +0.13% | 347.5만 |
|---|
| 2026.01.28 | ₩72,360 | ₩72,360 | ₩72,212 | ₩72,306 | -0.07% | 390.5만 |
|---|
| 2026.01.27 | ₩72,346 | ₩72,413 | ₩72,320 | ₩72,346 | 0.00% | 667.2만 |
|---|
| 2026.01.26 | ₩72,373 | ₩72,413 | ₩72,333 | ₩72,346 | -0.04% | 234.8만 |
|---|
| 2026.01.23 | ₩72,239 | ₩72,320 | ₩72,159 | ₩72,279 | +0.06% | 328.6만 |
|---|
| 2026.01.22 | ₩72,212 | ₩72,279 | ₩72,145 | ₩72,239 | +0.04% | 336.2만 |
|---|
| 2026.01.21 | ₩72,065 | ₩72,239 | ₩72,011 | ₩72,239 | +0.24% | 721.9만 |
|---|
| 2026.01.20 | ₩71,958 | ₩72,038 | ₩71,904 | ₩71,931 | -0.04% | 334.4만 |
|---|
| 2026.01.16 | ₩72,320 | ₩72,360 | ₩72,172 | ₩72,186 | -0.19% | 376.4만 |
|---|
| 2026.01.15 | ₩72,494 | ₩72,507 | ₩72,346 | ₩72,360 | -0.18% | 290.8만 |
|---|
| 2026.01.14 | ₩72,386 | ₩72,494 | ₩72,373 | ₩72,467 | +0.11% | 260.4만 |
|---|
| 2026.01.13 | ₩72,346 | ₩72,386 | ₩72,266 | ₩72,346 | 0.00% | 276.6만 |
|---|
| 2026.01.12 | ₩72,199 | ₩72,293 | ₩72,159 | ₩72,212 | +0.02% | 185.1만 |
|---|
| 2026.01.09 | ₩72,212 | ₩72,333 | ₩72,159 | ₩72,279 | +0.09% | 228.6만 |
|---|
| 2026.01.08 | ₩72,199 | ₩72,239 | ₩72,159 | ₩72,186 | -0.02% | 247.3만 |
|---|
| 2026.01.07 | ₩72,453 | ₩72,453 | ₩72,293 | ₩72,320 | -0.18% | 265.2만 |
|---|
| 2026.01.06 | ₩72,253 | ₩72,320 | ₩72,159 | ₩72,306 | +0.07% | 227.2만 |
|---|
| 2026.01.05 | ₩72,239 | ₩72,333 | ₩72,159 | ₩72,306 | +0.09% | 225만 |
|---|
| 2026.01.02 | ₩72,266 | ₩72,266 | ₩72,078 | ₩72,132 | -0.19% | 206.2만 |
|---|
| 2025.12.31 | ₩72,293 | ₩72,333 | ₩72,145 | ₩72,159 | -0.19% | 284.8만 |
|---|
| 2025.12.30 | ₩72,320 | ₩72,413 | ₩72,266 | ₩72,373 | +0.07% | 253.1만 |
|---|
| 2025.12.29 | ₩72,360 | ₩72,427 | ₩72,320 | ₩72,413 | +0.07% | 189만 |
|---|
| 2025.12.26 | ₩72,320 | ₩72,360 | ₩72,239 | ₩72,346 | +0.04% | 203.8만 |
|---|
| 2025.12.24 | ₩72,132 | ₩72,279 | ₩72,119 | ₩72,266 | +0.19% | 129.7만 |
|---|
| 2025.12.23 | ₩71,931 | ₩72,092 | ₩71,904 | ₩72,052 | +0.17% | 180.6만 |
|---|
| 2025.12.22 | ₩72,065 | ₩72,065 | ₩71,985 | ₩72,038 | -0.04% | 248.1만 |
|---|
| 2025.12.19 | ₩72,119 | ₩72,159 | ₩72,025 | ₩72,052 | -0.09% | 227.1만 |
|---|
| 2025.12.18 | ₩72,467 | ₩72,494 | ₩72,346 | ₩72,467 | 0.00% | 207.7만 |
|---|
| 2025.12.17 | ₩72,266 | ₩72,306 | ₩72,199 | ₩72,253 | -0.02% | 264.9만 |
|---|
| 2025.12.16 | ₩72,172 | ₩72,333 | ₩72,145 | ₩72,279 | +0.15% | 438만 |
|---|
| 2025.12.15 | ₩72,293 | ₩72,306 | ₩72,119 | ₩72,186 | -0.15% | 305.4만 |
|---|
| 2025.12.12 | ₩72,172 | ₩72,186 | ₩72,065 | ₩72,092 | -0.11% | 233.3만 |
|---|
| 2025.12.11 | ₩72,480 | ₩72,534 | ₩72,306 | ₩72,346 | -0.18% | 687.8만 |
|---|
| 2025.12.10 | ₩72,065 | ₩72,400 | ₩72,052 | ₩72,386 | +0.45% | 375.9만 |
|---|
| 2025.12.09 | ₩72,279 | ₩72,279 | ₩72,052 | ₩72,105 | -0.24% | 362.2만 |
|---|
| 2025.12.08 | ₩72,293 | ₩72,306 | ₩72,078 | ₩72,199 | -0.13% | 294.6만 |
|---|
| 2025.12.05 | ₩72,400 | ₩72,413 | ₩72,239 | ₩72,306 | -0.13% | 221.8만 |
|---|
| 2025.12.04 | ₩72,427 | ₩72,440 | ₩72,320 | ₩72,373 | -0.07% | 271.2만 |
|---|
| 2025.12.03 | ₩72,427 | ₩72,534 | ₩72,386 | ₩72,494 | +0.09% | 321.9만 |
|---|
| 2025.12.02 | ₩72,293 | ₩72,386 | ₩72,239 | ₩72,346 | +0.07% | 326만 |
|---|
| 2025.12.01 | ₩72,253 | ₩72,333 | ₩72,199 | ₩72,266 | +0.02% | 158.4만 |
|---|
| 2025.11.28 | ₩72,895 | ₩72,895 | ₩72,735 | ₩72,842 | -0.07% | 175.2만 |
|---|
| 2025.11.26 | ₩72,735 | ₩72,909 | ₩72,681 | ₩72,909 | +0.24% | 281.6만 |
|---|
| 2025.11.25 | ₩72,587 | ₩72,842 | ₩72,574 | ₩72,761 | +0.24% | 413.7만 |
|---|
| 2025.11.24 | ₩72,480 | ₩72,574 | ₩72,413 | ₩72,507 | +0.04% | 351.2만 |
|---|
| 2025.11.21 | ₩72,373 | ₩72,400 | ₩72,226 | ₩72,400 | +0.04% | 231.6만 |
|---|
| 2025.11.20 | ₩72,212 | ₩72,266 | ₩72,092 | ₩72,132 | -0.11% | 266.9만 |
|---|
| 2025.11.19 | ₩72,186 | ₩72,199 | ₩72,025 | ₩72,065 | -0.17% | 196만 |
|---|
| 2025.11.18 | ₩72,105 | ₩72,186 | ₩72,011 | ₩72,065 | -0.06% | 447.9만 |
|---|
| 2025.11.17 | ₩72,011 | ₩72,105 | ₩71,971 | ₩72,011 | 0.00% | 480.3만 |
|---|
| 2025.11.14 | ₩72,212 | ₩72,226 | ₩71,998 | ₩71,998 | -0.30% | 224만 |
|---|
| 2025.11.13 | ₩72,145 | ₩72,266 | ₩72,105 | ₩72,105 | -0.06% | 466.4만 |
|---|
| 2025.11.12 | ₩72,346 | ₩72,360 | ₩72,279 | ₩72,333 | -0.02% | 180.8만 |
|---|
| 2025.11.11 | ₩72,320 | ₩72,427 | ₩72,266 | ₩72,413 | +0.13% | 134.9만 |
|---|
| 2025.11.10 | ₩72,159 | ₩72,226 | ₩72,132 | ₩72,145 | -0.02% | 331.3만 |
|---|
| 2025.11.07 | ₩72,132 | ₩72,212 | ₩72,092 | ₩72,172 | +0.06% | 239.1만 |
|---|
| 2025.11.06 | ₩72,159 | ₩72,199 | ₩72,119 | ₩72,186 | +0.04% | 204.5만 |
|---|
| 2025.11.05 | ₩72,119 | ₩72,119 | ₩71,878 | ₩71,891 | -0.32% | 263.9만 |
|---|
| 2025.11.04 | ₩72,025 | ₩72,212 | ₩72,011 | ₩72,078 | +0.07% | 191.2만 |
|---|
| 2025.11.03 | ₩72,052 | ₩72,065 | ₩71,958 | ₩71,998 | -0.07% | 331.1만 |
|---|
| 2025.10.31 | ₩72,587 | ₩72,587 | ₩72,360 | ₩72,413 | -0.24% | 371만 |
|---|
| 2025.10.30 | ₩72,467 | ₩72,641 | ₩72,400 | ₩72,480 | +0.02% | 398.5만 |
|---|
| 2025.10.29 | ₩73,056 | ₩73,056 | ₩72,668 | ₩72,694 | -0.49% | 227.4만 |
|---|
| 2025.10.28 | ₩73,016 | ₩73,069 | ₩72,936 | ₩73,043 | +0.04% | 177.1만 |
|---|
| 2025.10.27 | ₩72,962 | ₩73,069 | ₩72,882 | ₩73,043 | +0.11% | 184.8만 |
|---|
| 2025.10.24 | ₩73,016 | ₩73,016 | ₩72,895 | ₩72,976 | -0.06% | 280.7만 |
|---|
| 2025.10.23 | ₩72,855 | ₩72,949 | ₩72,828 | ₩72,842 | -0.02% | 175만 |
|---|
| 2025.10.22 | ₩72,895 | ₩72,936 | ₩72,815 | ₩72,922 | +0.04% | 190.4만 |
|---|
| 2025.10.21 | ₩73,003 | ₩73,043 | ₩72,895 | ₩72,895 | -0.15% | 177.6만 |
|---|
| 2025.10.20 | ₩72,842 | ₩72,895 | ₩72,802 | ₩72,869 | +0.04% | 133.5만 |
|---|
| 2025.10.17 | ₩72,802 | ₩72,802 | ₩72,708 | ₩72,735 | -0.09% | 310.6만 |
|---|
| 2025.10.16 | ₩72,668 | ₩72,882 | ₩72,628 | ₩72,855 | +0.26% | 414.5만 |
|---|
| 2025.10.15 | ₩72,748 | ₩72,828 | ₩72,587 | ₩72,668 | -0.11% | 259.7만 |
|---|
| 2025.10.14 | ₩72,440 | ₩72,681 | ₩72,400 | ₩72,641 | +0.28% | 286.1만 |
|---|
| 2025.10.13 | ₩72,306 | ₩72,547 | ₩72,306 | ₩72,494 | +0.26% | 83.4만 |
|---|
| 2025.10.10 | ₩72,373 | ₩72,400 | ₩72,253 | ₩72,293 | -0.11% | 152만 |
|---|