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 | ₩67,590 | ₩67,670 | ₩67,523 | ₩67,617 | +0.04% | 238.6만 |
| 2026.10.08 | ₩67,429 | ₩67,711 | ₩67,389 | ₩67,684 | +0.38% | 379.3만 |
| 2026.10.07 | ₩67,107 | ₩67,550 | ₩67,094 | ₩67,509 | +0.60% | 321.1만 |
| 2026.10.06 | ₩67,429 | ₩67,563 | ₩67,375 | ₩67,483 | +0.08% | 241.1만 |
| 2026.10.05 | ₩67,188 | ₩67,322 | ₩67,107 | ₩67,281 | +0.14% | 348.8만 |
| 2026.10.02 | ₩67,563 | ₩67,644 | ₩67,201 | ₩67,255 | -0.46% | 638.5만 |
| 2026.10.01 | ₩67,107 | ₩67,496 | ₩66,973 | ₩67,389 | +0.42% | 636.1만 |
| 2026.09.30 | ₩67,724 | ₩67,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,523 |
| -0.30% |
| 504.1만 |
| 2026.09.29 | ₩67,697 | ₩67,711 | ₩67,429 | ₩67,617 | -0.12% | 773.9만 |
|---|
| 2026.09.28 | ₩67,697 | ₩67,751 | ₩67,496 | ₩67,630 | -0.10% | 452.7만 |
|---|
| 2026.09.25 | ₩67,965 | ₩68,059 | ₩67,778 | ₩68,019 | +0.08% | 717.1만 |
|---|
| 2026.09.24 | ₩68,314 | ₩68,354 | ₩67,912 | ₩67,912 | -0.59% | 414.5만 |
|---|
| 2026.09.23 | ₩68,824 | ₩68,851 | ₩68,180 | ₩68,287 | -0.78% | 492.6만 |
|---|
| 2026.09.22 | ₩68,971 | ₩69,038 | ₩68,864 | ₩68,985 | +0.02% | 285.3만 |
|---|
| 2026.09.21 | ₩68,944 | ₩68,971 | ₩68,864 | ₩68,958 | +0.02% | 174.2만 |
|---|
| 2026.09.18 | ₩68,824 | ₩68,824 | ₩68,703 | ₩68,743 | -0.12% | 226.8만 |
|---|
| 2026.09.17 | ₩68,958 | ₩69,011 | ₩68,891 | ₩68,998 | +0.06% | 260.8만 |
|---|
| 2026.09.16 | ₩68,797 | ₩69,025 | ₩68,609 | ₩68,649 | -0.21% | 244.4만 |
|---|
| 2026.09.15 | ₩68,609 | ₩68,649 | ₩68,555 | ₩68,609 | 0.00% | 467.1만 |
|---|
| 2026.09.14 | ₩68,663 | ₩68,851 | ₩68,569 | ₩68,649 | -0.02% | 251.3만 |
|---|
| 2026.09.11 | ₩68,931 | ₩68,985 | ₩68,690 | ₩68,703 | -0.33% | 406.4만 |
|---|
| 2026.09.10 | ₩69,011 | ₩69,025 | ₩68,757 | ₩68,783 | -0.33% | 564.4만 |
|---|
| 2026.09.09 | ₩69,400 | ₩69,454 | ₩69,239 | ₩69,306 | -0.14% | 244.3만 |
|---|
| 2026.09.08 | ₩69,494 | ₩69,508 | ₩69,374 | ₩69,427 | -0.10% | 189.5만 |
|---|
| 2026.09.04 | ₩69,534 | ₩69,588 | ₩69,481 | ₩69,508 | -0.04% | 148.3만 |
|---|
| 2026.09.03 | ₩69,615 | ₩69,669 | ₩69,494 | ₩69,508 | -0.15% | 246.5만 |
|---|
| 2026.09.02 | ₩69,427 | ₩69,454 | ₩69,347 | ₩69,427 | 0.00% | 230만 |
|---|
| 2026.09.01 | ₩69,521 | ₩69,602 | ₩69,347 | ₩69,374 | -0.21% | 310.4만 |
|---|
| 2026.08.31 | ₩69,964 | ₩69,990 | ₩69,897 | ₩69,990 | +0.04% | 292.7만 |
|---|
| 2026.08.28 | ₩70,285 | ₩70,379 | ₩70,004 | ₩70,017 | -0.38% | 361만 |
|---|
| 2026.08.27 | ₩70,312 | ₩70,339 | ₩70,232 | ₩70,285 | -0.04% | 248.6만 |
|---|
| 2026.08.26 | ₩70,259 | ₩70,326 | ₩70,218 | ₩70,326 | +0.10% | 185.4만 |
|---|
| 2026.08.25 | ₩70,232 | ₩70,393 | ₩70,205 | ₩70,379 | +0.21% | 198.2만 |
|---|
| 2026.08.24 | ₩70,004 | ₩70,098 | ₩70,004 | ₩70,031 | +0.04% | 192.8만 |
|---|
| 2026.08.21 | ₩69,964 | ₩69,977 | ₩69,883 | ₩69,923 | -0.06% | 175.8만 |
|---|
| 2026.08.20 | ₩69,990 | ₩70,098 | ₩69,950 | ₩69,990 | 0.00% | 153.3만 |
|---|
| 2026.08.19 | ₩70,232 | ₩70,259 | ₩70,071 | ₩70,259 | +0.04% | 171.4만 |
|---|
| 2026.08.18 | ₩69,830 | ₩69,990 | ₩69,776 | ₩69,977 | +0.21% | 331.1만 |
|---|
| 2026.08.17 | ₩70,017 | ₩70,071 | ₩69,897 | ₩69,923 | -0.13% | 162.3만 |
|---|
| 2026.08.14 | ₩70,259 | ₩70,285 | ₩70,057 | ₩70,084 | -0.25% | 123.9만 |
|---|
| 2026.08.13 | ₩70,285 | ₩70,433 | ₩70,259 | ₩70,285 | 0.00% | 289.6만 |
|---|
| 2026.08.12 | ₩70,178 | ₩70,192 | ₩70,031 | ₩70,057 | -0.17% | 368.5만 |
|---|
| 2026.08.11 | ₩70,057 | ₩70,125 | ₩69,964 | ₩69,977 | -0.11% | 250만 |
|---|
| 2026.08.10 | ₩70,084 | ₩70,111 | ₩69,937 | ₩69,950 | -0.19% | 187.2만 |
|---|
| 2026.08.07 | ₩70,339 | ₩70,366 | ₩70,165 | ₩70,245 | -0.13% | 169.5만 |
|---|
| 2026.08.06 | ₩70,178 | ₩70,205 | ₩70,057 | ₩70,125 | -0.08% | 188.4만 |
|---|
| 2026.08.05 | ₩70,299 | ₩70,393 | ₩70,245 | ₩70,312 | +0.02% | 131.5만 |
|---|
| 2026.08.04 | ₩70,192 | ₩70,326 | ₩70,178 | ₩70,312 | +0.17% | 153만 |
|---|
| 2026.08.03 | ₩69,923 | ₩70,044 | ₩69,897 | ₩69,990 | +0.10% | 158.3만 |
|---|
| 2026.07.31 | ₩70,111 | ₩70,151 | ₩69,977 | ₩70,125 | +0.02% | 330.9만 |
|---|
| 2026.07.30 | ₩70,192 | ₩70,299 | ₩70,178 | ₩70,205 | +0.02% | 316.4만 |
|---|
| 2026.07.29 | ₩70,272 | ₩70,366 | ₩70,098 | ₩70,098 | -0.25% | 274.2만 |
|---|
| 2026.07.28 | ₩70,232 | ₩70,420 | ₩70,232 | ₩70,339 | +0.15% | 213만 |
|---|
| 2026.07.27 | ₩70,192 | ₩70,245 | ₩70,138 | ₩70,178 | -0.02% | 172.5만 |
|---|
| 2026.07.24 | ₩70,071 | ₩70,178 | ₩70,017 | ₩70,044 | -0.04% | 206.2만 |
|---|
| 2026.07.23 | ₩69,964 | ₩70,057 | ₩69,937 | ₩69,990 | +0.04% | 343.7만 |
|---|
| 2026.07.22 | ₩70,326 | ₩70,339 | ₩70,218 | ₩70,232 | -0.13% | 175.1만 |
|---|
| 2026.07.21 | ₩70,446 | ₩70,446 | ₩70,326 | ₩70,366 | -0.11% | 128.9만 |
|---|
| 2026.07.20 | ₩70,674 | ₩70,688 | ₩70,473 | ₩70,500 | -0.25% | 253.4만 |
|---|
| 2026.07.17 | ₩70,741 | ₩70,822 | ₩70,661 | ₩70,674 | -0.09% | 307.9만 |
|---|
| 2026.07.16 | ₩70,567 | ₩70,688 | ₩70,554 | ₩70,648 | +0.11% | 219만 |
|---|
| 2026.07.15 | ₩70,513 | ₩70,741 | ₩70,513 | ₩70,701 | +0.27% | 144만 |
|---|
| 2026.07.14 | ₩70,473 | ₩70,567 | ₩70,393 | ₩70,500 | +0.04% | 173.2만 |
|---|
| 2026.07.13 | ₩70,473 | ₩70,540 | ₩70,285 | ₩70,299 | -0.25% | 197.6만 |
|---|
| 2026.07.10 | ₩70,701 | ₩70,701 | ₩70,540 | ₩70,594 | -0.15% | 587.3만 |
|---|
| 2026.07.09 | ₩70,661 | ₩70,822 | ₩70,634 | ₩70,688 | +0.04% | 241만 |
|---|
| 2026.07.08 | ₩70,607 | ₩70,634 | ₩70,460 | ₩70,594 | -0.02% | 395.9만 |
|---|
| 2026.07.07 | ₩70,943 | ₩70,956 | ₩70,661 | ₩70,701 | -0.34% | 357.4만 |
|---|
| 2026.07.06 | ₩71,077 | ₩71,090 | ₩70,956 | ₩71,077 | 0.00% | 198.1만 |
|---|
| 2026.07.02 | ₩70,969 | ₩71,063 | ₩70,943 | ₩71,010 | +0.06% | 304.8만 |
|---|
| 2026.07.01 | ₩70,862 | ₩70,996 | ₩70,822 | ₩70,916 | +0.08% | 629.3만 |
|---|
| 2026.06.30 | ₩71,466 | ₩71,506 | ₩71,278 | ₩71,305 | -0.23% | 651.8만 |
|---|
| 2026.06.29 | ₩71,519 | ₩71,586 | ₩71,466 | ₩71,586 | +0.09% | 677만 |
|---|
| 2026.06.26 | ₩71,385 | ₩71,546 | ₩71,372 | ₩71,492 | +0.15% | 261.8만 |
|---|
| 2026.06.25 | ₩71,439 | ₩71,506 | ₩71,385 | ₩71,412 | -0.04% | 256.7만 |
|---|
| 2026.06.24 | ₩71,291 | ₩71,399 | ₩71,251 | ₩71,318 | +0.04% | 143.6만 |
|---|
| 2026.06.23 | ₩70,996 | ₩71,157 | ₩70,996 | ₩71,063 | +0.09% | 171.4만 |
|---|
| 2026.06.22 | ₩70,956 | ₩71,010 | ₩70,916 | ₩71,010 | +0.08% | 135.4만 |
|---|
| 2026.06.18 | ₩71,278 | ₩71,305 | ₩71,117 | ₩71,144 | -0.19% | 205.1만 |
|---|
| 2026.06.17 | ₩71,251 | ₩71,332 | ₩70,916 | ₩70,943 | -0.43% | 369.5만 |
|---|
| 2026.06.16 | ₩71,238 | ₩71,345 | ₩71,197 | ₩71,251 | +0.02% | 143.8만 |
|---|
| 2026.06.15 | ₩71,305 | ₩71,332 | ₩71,157 | ₩71,184 | -0.17% | 154.3만 |
|---|
| 2026.06.12 | ₩71,063 | ₩71,171 | ₩70,956 | ₩71,117 | +0.08% | 160.2만 |
|---|
| 2026.06.11 | ₩70,835 | ₩71,211 | ₩70,741 | ₩71,157 | +0.45% | 244.6만 |
|---|
| 2026.06.10 | ₩70,835 | ₩70,876 | ₩70,674 | ₩70,701 | -0.19% | 222.3만 |
|---|
| 2026.06.09 | ₩70,782 | ₩70,849 | ₩70,634 | ₩70,808 | +0.04% | 281만 |
|---|
| 2026.06.08 | ₩70,782 | ₩70,849 | ₩70,634 | ₩70,648 | -0.19% | 204.8만 |
|---|
| 2026.06.05 | ₩70,822 | ₩70,849 | ₩70,648 | ₩70,661 | -0.23% | 259.2만 |
|---|
| 2026.06.04 | ₩71,104 | ₩71,157 | ₩71,036 | ₩71,063 | -0.06% | 137.5만 |
|---|
| 2026.06.03 | ₩70,943 | ₩70,996 | ₩70,876 | ₩70,969 | +0.04% | 303만 |
|---|
| 2026.06.02 | ₩71,197 | ₩71,197 | ₩71,077 | ₩71,104 | -0.13% | 291만 |
|---|
| 2026.06.01 | ₩70,943 | ₩71,130 | ₩70,862 | ₩71,117 | +0.25% | 284.3만 |
|---|
| 2026.05.29 | ₩71,492 | ₩71,573 | ₩71,439 | ₩71,506 | +0.02% | 235.7만 |
|---|
| 2026.05.28 | ₩71,264 | ₩71,479 | ₩71,197 | ₩71,399 | +0.19% | 392만 |
|---|
| 2026.05.27 | ₩71,238 | ₩71,332 | ₩71,184 | ₩71,238 | 0.00% | 175.1만 |
|---|
| 2026.05.26 | ₩71,238 | ₩71,264 | ₩71,104 | ₩71,171 | -0.09% | 215.7만 |
|---|
| 2026.05.22 | ₩71,023 | ₩71,036 | ₩70,795 | ₩70,902 | -0.17% | 160.7만 |
|---|
| 2026.05.21 | ₩70,621 | ₩70,889 | ₩70,527 | ₩70,849 | +0.32% | 220.6만 |
|---|
| 2026.05.20 | ₩70,393 | ₩70,849 | ₩70,366 | ₩70,795 | +0.57% | 313.2만 |
|---|
| 2026.05.19 | ₩70,406 | ₩70,500 | ₩70,245 | ₩70,353 | -0.08% | 247.6만 |
|---|
| 2026.05.18 | ₩70,808 | ₩70,876 | ₩70,554 | ₩70,621 | -0.27% | 359.6만 |
|---|
| 2026.05.15 | ₩70,795 | ₩70,808 | ₩70,674 | ₩70,741 | -0.08% | 353.7만 |
|---|
| 2026.05.14 | ₩71,278 | ₩71,318 | ₩71,117 | ₩71,117 | -0.23% | 161.3만 |
|---|
| 2026.05.13 | ₩71,144 | ₩71,197 | ₩71,023 | ₩71,184 | +0.06% | 245.7만 |
|---|
| 2026.05.12 | ₩71,197 | ₩71,238 | ₩71,090 | ₩71,157 | -0.06% | 161.1만 |
|---|
| 2026.05.11 | ₩71,425 | ₩71,479 | ₩71,332 | ₩71,345 | -0.11% | 399.5만 |
|---|
| 2026.05.08 | ₩71,506 | ₩71,533 | ₩71,425 | ₩71,492 | -0.02% | 176.1만 |
|---|
| 2026.05.07 | ₩71,586 | ₩71,586 | ₩71,224 | ₩71,264 | -0.45% | 248.1만 |
|---|
| 2026.05.06 | ₩71,466 | ₩71,533 | ₩71,412 | ₩71,479 | +0.02% | 159.3만 |
|---|
| 2026.05.05 | ₩71,144 | ₩71,278 | ₩71,130 | ₩71,157 | +0.02% | 170.3만 |
|---|
| 2026.05.04 | ₩71,157 | ₩71,157 | ₩70,849 | ₩71,036 | -0.17% | 202.7만 |
|---|
| 2026.05.01 | ₩71,211 | ₩71,439 | ₩71,157 | ₩71,224 | +0.02% | 224만 |
|---|
| 2026.04.30 | ₩71,452 | ₩71,533 | ₩71,358 | ₩71,466 | +0.02% | 494.6만 |
|---|
| 2026.04.29 | ₩71,492 | ₩71,492 | ₩71,224 | ₩71,318 | -0.24% | 157.8만 |
|---|
| 2026.04.28 | ₩71,533 | ₩71,627 | ₩71,492 | ₩71,613 | +0.11% | 179.9만 |
|---|
| 2026.04.27 | ₩71,774 | ₩71,801 | ₩71,600 | ₩71,667 | -0.15% | 148.4만 |
|---|
| 2026.04.24 | ₩71,707 | ₩71,868 | ₩71,627 | ₩71,787 | +0.11% | 354.3만 |
|---|
| 2026.04.23 | ₩71,868 | ₩71,922 | ₩71,573 | ₩71,720 | -0.21% | 135.2만 |
|---|
| 2026.04.22 | ₩71,948 | ₩71,989 | ₩71,855 | ₩71,868 | -0.11% | 188.3만 |
|---|
| 2026.04.21 | ₩71,895 | ₩71,975 | ₩71,761 | ₩71,761 | -0.19% | 547.1만 |
|---|
| 2026.04.20 | ₩72,029 | ₩72,042 | ₩71,895 | ₩72,015 | -0.02% | 239만 |
|---|
| 2026.04.17 | ₩72,042 | ₩72,136 | ₩71,962 | ₩72,029 | -0.02% | 230.8만 |
|---|
| 2026.04.16 | ₩71,935 | ₩71,935 | ₩71,653 | ₩71,667 | -0.37% | 208.3만 |
|---|
| 2026.04.15 | ₩71,881 | ₩71,881 | ₩71,787 | ₩71,868 | -0.02% | 204.4만 |
|---|
| 2026.04.14 | ₩71,774 | ₩71,948 | ₩71,720 | ₩71,922 | +0.21% | 195.4만 |
|---|
| 2026.04.13 | ₩71,479 | ₩71,747 | ₩71,466 | ₩71,720 | +0.34% | 175.8만 |
|---|
| 2026.04.10 | ₩71,667 | ₩71,667 | ₩71,492 | ₩71,519 | -0.21% | 139.2만 |
|---|
| 2026.04.09 | ₩71,559 | ₩71,774 | ₩71,439 | ₩71,640 | +0.11% | 281만 |
|---|
| 2026.04.08 | ₩71,828 | ₩71,828 | ₩71,506 | ₩71,573 | -0.35% | 293.9만 |
|---|
| 2026.04.07 | ₩71,224 | ₩71,385 | ₩70,943 | ₩71,332 | +0.15% | 338.2만 |
|---|
| 2026.04.06 | ₩71,197 | ₩71,358 | ₩71,171 | ₩71,197 | 0.00% | 197.5만 |
|---|
| 2026.04.02 | ₩71,023 | ₩71,439 | ₩71,010 | ₩71,332 | +0.43% | 260.7만 |
|---|
| 2026.04.01 | ₩71,036 | ₩71,251 | ₩71,036 | ₩71,130 | +0.13% | 356.3만 |
|---|
| 2026.03.31 | ₩71,264 | ₩71,466 | ₩71,157 | ₩71,372 | +0.15% | 347.5만 |
|---|
| 2026.03.30 | ₩71,023 | ₩71,117 | ₩70,929 | ₩70,983 | -0.06% | 267.5만 |
|---|
| 2026.03.27 | ₩70,554 | ₩70,755 | ₩70,473 | ₩70,621 | +0.10% | 350만 |
|---|
| 2026.03.26 | ₩71,010 | ₩71,130 | ₩70,701 | ₩70,728 | -0.40% | 487.1만 |
|---|
| 2026.03.25 | ₩71,385 | ₩71,399 | ₩71,197 | ₩71,264 | -0.17% | 341.5만 |
|---|
| 2026.03.24 | ₩70,929 | ₩71,184 | ₩70,862 | ₩71,010 | +0.11% | 410.4만 |
|---|
| 2026.03.23 | ₩70,956 | ₩71,372 | ₩70,916 | ₩71,171 | +0.30% | 511.3만 |
|---|
| 2026.03.20 | ₩71,251 | ₩71,278 | ₩70,808 | ₩70,822 | -0.60% | 519.1만 |
|---|
| 2026.03.19 | ₩71,144 | ₩71,600 | ₩71,104 | ₩71,533 | +0.55% | 548.2만 |
|---|
| 2026.03.18 | ₩71,640 | ₩71,707 | ₩71,332 | ₩71,332 | -0.43% | 646.9만 |
|---|
| 2026.03.17 | ₩71,600 | ₩71,747 | ₩71,586 | ₩71,747 | +0.21% | 746.3만 |
|---|
| 2026.03.16 | ₩71,466 | ₩71,573 | ₩71,332 | ₩71,425 | -0.06% | 385.3만 |
|---|
| 2026.03.13 | ₩71,492 | ₩71,559 | ₩71,077 | ₩71,144 | -0.49% | 764.5만 |
|---|
| 2026.03.12 | ₩71,627 | ₩71,627 | ₩71,224 | ₩71,345 | -0.39% | 563.5만 |
|---|
| 2026.03.11 | ₩71,975 | ₩71,975 | ₩71,667 | ₩71,734 | -0.34% | 371.8만 |
|---|
| 2026.03.10 | ₩72,337 | ₩72,378 | ₩72,083 | ₩72,096 | -0.33% | 344.1만 |
|---|
| 2026.03.09 | ₩71,975 | ₩72,404 | ₩71,962 | ₩72,364 | +0.54% | 443.8만 |
|---|
| 2026.03.06 | ₩72,056 | ₩72,310 | ₩71,935 | ₩72,109 | +0.07% | 386.9만 |
|---|
| 2026.03.05 | ₩72,270 | ₩72,337 | ₩72,163 | ₩72,297 | +0.04% | 398.6만 |
|---|
| 2026.03.04 | ₩72,538 | ₩72,632 | ₩72,485 | ₩72,512 | -0.04% | 225만 |
|---|
| 2026.03.03 | ₩72,176 | ₩72,632 | ₩72,150 | ₩72,512 | +0.46% | 432.6만 |
|---|
| 2026.03.02 | ₩72,592 | ₩72,592 | ₩72,431 | ₩72,565 | -0.04% | 283.9만 |
|---|
| 2026.02.27 | ₩73,115 | ₩73,196 | ₩73,075 | ₩73,102 | -0.02% | 225.9만 |
|---|
| 2026.02.26 | ₩72,981 | ₩73,061 | ₩72,954 | ₩73,048 | +0.09% | 198.5만 |
|---|
| 2026.02.25 | ₩72,954 | ₩73,035 | ₩72,954 | ₩72,968 | +0.02% | 192.1만 |
|---|
| 2026.02.24 | ₩72,981 | ₩73,061 | ₩72,927 | ₩73,008 | +0.04% | 272.9만 |
|---|
| 2026.02.23 | ₩72,968 | ₩73,115 | ₩72,941 | ₩73,088 | +0.17% | 388.9만 |
|---|
| 2026.02.20 | ₩72,914 | ₩72,954 | ₩72,820 | ₩72,914 | 0.00% | 213.2만 |
|---|
| 2026.02.19 | ₩72,807 | ₩72,914 | ₩72,793 | ₩72,901 | +0.13% | 155.2만 |
|---|
| 2026.02.18 | ₩72,860 | ₩72,914 | ₩72,820 | ₩72,860 | 0.00% | 232.7만 |
|---|
| 2026.02.17 | ₩72,874 | ₩72,941 | ₩72,834 | ₩72,927 | +0.07% | 312.7만 |
|---|
| 2026.02.13 | ₩72,847 | ₩72,901 | ₩72,807 | ₩72,887 | +0.06% | 365.7만 |
|---|
| 2026.02.12 | ₩72,538 | ₩72,686 | ₩72,525 | ₩72,686 | +0.20% | 321.1만 |
|---|
| 2026.02.11 | ₩72,378 | ₩72,512 | ₩72,351 | ₩72,431 | +0.07% | 323.5만 |
|---|
| 2026.02.10 | ₩72,538 | ₩72,592 | ₩72,471 | ₩72,498 | -0.06% | 246.4만 |
|---|
| 2026.02.09 | ₩72,310 | ₩72,404 | ₩72,270 | ₩72,364 | +0.07% | 332.9만 |
|---|
| 2026.02.06 | ₩72,351 | ₩72,378 | ₩72,257 | ₩72,378 | +0.04% | 302.7만 |
|---|
| 2026.02.05 | ₩72,190 | ₩72,364 | ₩72,150 | ₩72,337 | +0.20% | 315.9만 |
|---|
| 2026.02.04 | ₩72,029 | ₩72,083 | ₩71,975 | ₩72,056 | +0.04% | 369만 |
|---|
| 2026.02.03 | ₩72,042 | ₩72,109 | ₩71,989 | ₩72,069 | +0.04% | 311.3만 |
|---|
| 2026.02.02 | ₩72,176 | ₩72,190 | ₩72,042 | ₩72,069 | -0.15% | 308만 |
|---|
| 2026.01.30 | ₩72,445 | ₩72,485 | ₩72,391 | ₩72,431 | -0.02% | 300.1만 |
|---|
| 2026.01.29 | ₩72,351 | ₩72,471 | ₩72,297 | ₩72,445 | +0.13% | 347.5만 |
|---|
| 2026.01.28 | ₩72,458 | ₩72,458 | ₩72,310 | ₩72,404 | -0.07% | 390.5만 |
|---|
| 2026.01.27 | ₩72,445 | ₩72,512 | ₩72,418 | ₩72,445 | 0.00% | 667.2만 |
|---|
| 2026.01.26 | ₩72,471 | ₩72,512 | ₩72,431 | ₩72,445 | -0.04% | 234.8만 |
|---|
| 2026.01.23 | ₩72,337 | ₩72,418 | ₩72,257 | ₩72,378 | +0.06% | 328.6만 |
|---|
| 2026.01.22 | ₩72,310 | ₩72,378 | ₩72,243 | ₩72,337 | +0.04% | 336.2만 |
|---|
| 2026.01.21 | ₩72,163 | ₩72,337 | ₩72,109 | ₩72,337 | +0.24% | 721.9만 |
|---|
| 2026.01.20 | ₩72,056 | ₩72,136 | ₩72,002 | ₩72,029 | -0.04% | 334.4만 |
|---|
| 2026.01.16 | ₩72,418 | ₩72,458 | ₩72,270 | ₩72,284 | -0.19% | 376.4만 |
|---|
| 2026.01.15 | ₩72,592 | ₩72,606 | ₩72,445 | ₩72,458 | -0.18% | 290.8만 |
|---|
| 2026.01.14 | ₩72,485 | ₩72,592 | ₩72,471 | ₩72,565 | +0.11% | 260.4만 |
|---|
| 2026.01.13 | ₩72,445 | ₩72,485 | ₩72,364 | ₩72,445 | 0.00% | 276.6만 |
|---|
| 2026.01.12 | ₩72,297 | ₩72,391 | ₩72,257 | ₩72,310 | +0.02% | 185.1만 |
|---|
| 2026.01.09 | ₩72,310 | ₩72,431 | ₩72,257 | ₩72,378 | +0.09% | 228.6만 |
|---|
| 2026.01.08 | ₩72,297 | ₩72,337 | ₩72,257 | ₩72,284 | -0.02% | 247.3만 |
|---|
| 2026.01.07 | ₩72,552 | ₩72,552 | ₩72,391 | ₩72,418 | -0.18% | 265.2만 |
|---|
| 2026.01.06 | ₩72,351 | ₩72,418 | ₩72,257 | ₩72,404 | +0.07% | 227.2만 |
|---|
| 2026.01.05 | ₩72,337 | ₩72,431 | ₩72,257 | ₩72,404 | +0.09% | 225만 |
|---|
| 2026.01.02 | ₩72,364 | ₩72,364 | ₩72,176 | ₩72,230 | -0.19% | 206.2만 |
|---|
| 2025.12.31 | ₩72,391 | ₩72,431 | ₩72,243 | ₩72,257 | -0.19% | 284.8만 |
|---|
| 2025.12.30 | ₩72,418 | ₩72,512 | ₩72,364 | ₩72,471 | +0.07% | 253.1만 |
|---|
| 2025.12.29 | ₩72,458 | ₩72,525 | ₩72,418 | ₩72,512 | +0.07% | 189만 |
|---|
| 2025.12.26 | ₩72,418 | ₩72,458 | ₩72,337 | ₩72,445 | +0.04% | 203.8만 |
|---|
| 2025.12.24 | ₩72,230 | ₩72,378 | ₩72,217 | ₩72,364 | +0.19% | 129.7만 |
|---|
| 2025.12.23 | ₩72,029 | ₩72,190 | ₩72,002 | ₩72,150 | +0.17% | 180.6만 |
|---|
| 2025.12.22 | ₩72,163 | ₩72,163 | ₩72,083 | ₩72,136 | -0.04% | 248.1만 |
|---|
| 2025.12.19 | ₩72,217 | ₩72,257 | ₩72,123 | ₩72,150 | -0.09% | 227.1만 |
|---|
| 2025.12.18 | ₩72,565 | ₩72,592 | ₩72,445 | ₩72,565 | 0.00% | 207.7만 |
|---|
| 2025.12.17 | ₩72,364 | ₩72,404 | ₩72,297 | ₩72,351 | -0.02% | 264.9만 |
|---|
| 2025.12.16 | ₩72,270 | ₩72,431 | ₩72,243 | ₩72,378 | +0.15% | 438만 |
|---|
| 2025.12.15 | ₩72,391 | ₩72,404 | ₩72,217 | ₩72,284 | -0.15% | 305.4만 |
|---|
| 2025.12.12 | ₩72,270 | ₩72,284 | ₩72,163 | ₩72,190 | -0.11% | 233.3만 |
|---|
| 2025.12.11 | ₩72,579 | ₩72,632 | ₩72,404 | ₩72,445 | -0.18% | 687.8만 |
|---|
| 2025.12.10 | ₩72,163 | ₩72,498 | ₩72,150 | ₩72,485 | +0.45% | 375.9만 |
|---|
| 2025.12.09 | ₩72,378 | ₩72,378 | ₩72,150 | ₩72,203 | -0.24% | 362.2만 |
|---|
| 2025.12.08 | ₩72,391 | ₩72,404 | ₩72,176 | ₩72,297 | -0.13% | 294.6만 |
|---|
| 2025.12.05 | ₩72,498 | ₩72,512 | ₩72,337 | ₩72,404 | -0.13% | 221.8만 |
|---|
| 2025.12.04 | ₩72,525 | ₩72,538 | ₩72,418 | ₩72,471 | -0.07% | 271.2만 |
|---|
| 2025.12.03 | ₩72,525 | ₩72,632 | ₩72,485 | ₩72,592 | +0.09% | 321.9만 |
|---|
| 2025.12.02 | ₩72,391 | ₩72,485 | ₩72,337 | ₩72,445 | +0.07% | 326만 |
|---|
| 2025.12.01 | ₩72,351 | ₩72,431 | ₩72,297 | ₩72,364 | +0.02% | 158.4만 |
|---|
| 2025.11.28 | ₩72,994 | ₩72,994 | ₩72,834 | ₩72,941 | -0.07% | 175.2만 |
|---|
| 2025.11.26 | ₩72,834 | ₩73,008 | ₩72,780 | ₩73,008 | +0.24% | 281.6만 |
|---|
| 2025.11.25 | ₩72,686 | ₩72,941 | ₩72,673 | ₩72,860 | +0.24% | 413.7만 |
|---|
| 2025.11.24 | ₩72,579 | ₩72,673 | ₩72,512 | ₩72,606 | +0.04% | 351.2만 |
|---|
| 2025.11.21 | ₩72,471 | ₩72,498 | ₩72,324 | ₩72,498 | +0.04% | 231.6만 |
|---|
| 2025.11.20 | ₩72,310 | ₩72,364 | ₩72,190 | ₩72,230 | -0.11% | 266.9만 |
|---|
| 2025.11.19 | ₩72,284 | ₩72,297 | ₩72,123 | ₩72,163 | -0.17% | 196만 |
|---|
| 2025.11.18 | ₩72,203 | ₩72,284 | ₩72,109 | ₩72,163 | -0.06% | 447.9만 |
|---|
| 2025.11.17 | ₩72,109 | ₩72,203 | ₩72,069 | ₩72,109 | 0.00% | 480.3만 |
|---|
| 2025.11.14 | ₩72,310 | ₩72,324 | ₩72,096 | ₩72,096 | -0.30% | 224만 |
|---|
| 2025.11.13 | ₩72,243 | ₩72,364 | ₩72,203 | ₩72,203 | -0.06% | 466.4만 |
|---|
| 2025.11.12 | ₩72,445 | ₩72,458 | ₩72,378 | ₩72,431 | -0.02% | 180.8만 |
|---|
| 2025.11.11 | ₩72,418 | ₩72,525 | ₩72,364 | ₩72,512 | +0.13% | 134.9만 |
|---|
| 2025.11.10 | ₩72,257 | ₩72,324 | ₩72,230 | ₩72,243 | -0.02% | 331.3만 |
|---|
| 2025.11.07 | ₩72,230 | ₩72,310 | ₩72,190 | ₩72,270 | +0.06% | 239.1만 |
|---|
| 2025.11.06 | ₩72,257 | ₩72,297 | ₩72,217 | ₩72,284 | +0.04% | 204.5만 |
|---|
| 2025.11.05 | ₩72,217 | ₩72,217 | ₩71,975 | ₩71,989 | -0.32% | 263.9만 |
|---|
| 2025.11.04 | ₩72,123 | ₩72,310 | ₩72,109 | ₩72,176 | +0.07% | 191.2만 |
|---|
| 2025.11.03 | ₩72,150 | ₩72,163 | ₩72,056 | ₩72,096 | -0.07% | 331.1만 |
|---|
| 2025.10.31 | ₩72,686 | ₩72,686 | ₩72,458 | ₩72,512 | -0.24% | 371만 |
|---|
| 2025.10.30 | ₩72,565 | ₩72,740 | ₩72,498 | ₩72,579 | +0.02% | 398.5만 |
|---|
| 2025.10.29 | ₩73,155 | ₩73,155 | ₩72,766 | ₩72,793 | -0.49% | 227.4만 |
|---|
| 2025.10.28 | ₩73,115 | ₩73,169 | ₩73,035 | ₩73,142 | +0.04% | 177.1만 |
|---|
| 2025.10.27 | ₩73,061 | ₩73,169 | ₩72,981 | ₩73,142 | +0.11% | 184.8만 |
|---|
| 2025.10.24 | ₩73,115 | ₩73,115 | ₩72,994 | ₩73,075 | -0.06% | 280.7만 |
|---|
| 2025.10.23 | ₩72,954 | ₩73,048 | ₩72,927 | ₩72,941 | -0.02% | 175만 |
|---|
| 2025.10.22 | ₩72,994 | ₩73,035 | ₩72,914 | ₩73,021 | +0.04% | 190.4만 |
|---|
| 2025.10.21 | ₩73,102 | ₩73,142 | ₩72,994 | ₩72,994 | -0.15% | 177.6만 |
|---|
| 2025.10.20 | ₩72,941 | ₩72,994 | ₩72,901 | ₩72,968 | +0.04% | 133.5만 |
|---|
| 2025.10.17 | ₩72,901 | ₩72,901 | ₩72,807 | ₩72,834 | -0.09% | 310.6만 |
|---|
| 2025.10.16 | ₩72,766 | ₩72,981 | ₩72,726 | ₩72,954 | +0.26% | 414.5만 |
|---|
| 2025.10.15 | ₩72,847 | ₩72,927 | ₩72,686 | ₩72,766 | -0.11% | 259.7만 |
|---|
| 2025.10.14 | ₩72,538 | ₩72,780 | ₩72,498 | ₩72,740 | +0.28% | 286.1만 |
|---|
| 2025.10.13 | ₩72,404 | ₩72,646 | ₩72,404 | ₩72,592 | +0.26% | 83.4만 |
|---|
| 2025.10.10 | ₩72,471 | ₩72,498 | ₩72,351 | ₩72,391 | -0.11% | 152만 |
|---|