시장 데이터를 불러오는 중
전체 종목
iShares 10 Year Investment Grade Corporate Bond ETF 과거 주가
iShares 10 Year Investment Grade Corporate Bond ETF · IGLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 10 Year Investment Grade Corporate Bond ETF · IGLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,304 | ₩61,465 | ₩61,184 | ₩61,398 | +0.15% | 156.9만 |
| 2026.10.08 | ₩61,036 | ₩61,438 | ₩61,009 | ₩61,398 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,459 | ₩61,157 | ₩60,432 | ₩61,076 | +1.02% | 192.5만 |
| 2026.10.06 | ₩61,036 | ₩61,304 | ₩60,969 | ₩61,130 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,808 | ₩60,929 | ₩60,593 | ₩60,902 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,398 | ₩61,546 | ₩60,848 | ₩60,982 | -0.68% | 261만 |
| 2026.10.01 | ₩60,808 | ₩61,237 | ₩60,405 | ₩61,116 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,559 | ₩61,573 | ₩61,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,251 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,747 | ₩61,747 | ₩61,224 | ₩61,492 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,653 | ₩61,827 | ₩61,412 | ₩61,680 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,310 | ₩62,351 | ₩61,881 | ₩62,243 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,941 | ₩63,062 | ₩62,310 | ₩62,324 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,799 | ₩63,813 | ₩62,874 | ₩63,035 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩64,054 | ₩64,081 | ₩63,853 | ₩64,014 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,934 | ₩64,014 | ₩63,799 | ₩64,014 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,746 | ₩63,759 | ₩63,504 | ₩63,638 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,880 | ₩64,014 | ₩63,746 | ₩64,001 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,451 | ₩63,853 | ₩63,316 | ₩63,384 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩63,088 | ₩63,196 | ₩63,035 | ₩63,142 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩63,115 | ₩63,491 | ₩62,954 | ₩63,182 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,531 | ₩63,625 | ₩63,182 | ₩63,196 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,424 | ₩63,531 | ₩63,115 | ₩63,142 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,987 | ₩64,108 | ₩63,638 | ₩63,893 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩64,121 | ₩64,148 | ₩63,893 | ₩64,014 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩64,094 | ₩64,188 | ₩64,027 | ₩64,041 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,188 | ₩64,229 | ₩63,974 | ₩64,001 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,920 | ₩63,934 | ₩63,759 | ₩63,907 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩64,014 | ₩64,202 | ₩63,773 | ₩63,813 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,484 | ₩64,524 | ₩64,296 | ₩64,510 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,899 | ₩65,101 | ₩64,618 | ₩64,671 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,913 | ₩65,007 | ₩64,819 | ₩64,913 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,886 | ₩64,953 | ₩64,779 | ₩64,940 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,752 | ₩65,007 | ₩64,671 | ₩65,007 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,336 | ₩64,510 | ₩64,309 | ₩64,363 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩64,135 | ₩64,188 | ₩64,014 | ₩64,108 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,202 | ₩64,470 | ₩64,135 | ₩64,215 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,644 | ₩64,752 | ₩64,470 | ₩64,698 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,585 | ₩63,960 | ₩63,531 | ₩63,893 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩64,027 | ₩64,068 | ₩63,732 | ₩63,759 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,376 | ₩64,430 | ₩64,081 | ₩64,202 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,604 | ₩64,859 | ₩64,551 | ₩64,564 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,443 | ₩64,457 | ₩64,229 | ₩64,229 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,309 | ₩64,403 | ₩64,121 | ₩64,175 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,443 | ₩64,484 | ₩64,135 | ₩64,162 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,792 | ₩64,819 | ₩64,551 | ₩64,671 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,591 | ₩64,712 | ₩64,470 | ₩64,551 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,913 | ₩65,047 | ₩64,805 | ₩64,859 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,658 | ₩64,886 | ₩64,618 | ₩64,859 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,255 | ₩64,457 | ₩64,229 | ₩64,336 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,443 | ₩64,457 | ₩64,108 | ₩64,309 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,416 | ₩64,604 | ₩64,390 | ₩64,497 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,993 | ₩65,007 | ₩64,282 | ₩64,323 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,846 | ₩65,127 | ₩64,819 | ₩65,047 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,832 | ₩64,886 | ₩64,725 | ₩64,792 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,591 | ₩64,738 | ₩64,510 | ₩64,510 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,457 | ₩64,631 | ₩64,416 | ₩64,551 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,980 | ₩65,060 | ₩64,873 | ₩64,886 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩65,181 | ₩65,181 | ₩64,966 | ₩65,047 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,651 | ₩65,664 | ₩65,235 | ₩65,262 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,744 | ₩65,838 | ₩65,651 | ₩65,691 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,449 | ₩65,664 | ₩65,409 | ₩65,610 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,423 | ₩65,744 | ₩65,409 | ₩65,664 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,342 | ₩65,557 | ₩65,248 | ₩65,369 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,557 | ₩65,651 | ₩65,235 | ₩65,248 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,825 | ₩65,838 | ₩65,543 | ₩65,677 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,798 | ₩66,107 | ₩65,785 | ₩65,865 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,825 | ₩65,905 | ₩65,624 | ₩65,852 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,348 | ₩66,375 | ₩65,932 | ₩65,986 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,683 | ₩66,724 | ₩66,523 | ₩66,710 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,643 | ₩66,804 | ₩66,603 | ₩66,751 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,509 | ₩66,777 | ₩66,442 | ₩66,643 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,555 | ₩67,609 | ₩67,126 | ₩67,126 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,649 | ₩67,783 | ₩67,609 | ₩67,716 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,327 | ₩67,649 | ₩67,314 | ₩67,542 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,690 | ₩67,810 | ₩67,515 | ₩67,609 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,529 | ₩67,743 | ₩67,502 | ₩67,596 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,952 | ₩67,287 | ₩66,952 | ₩67,140 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,965 | ₩67,046 | ₩66,844 | ₩66,979 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,609 | ₩67,690 | ₩67,220 | ₩67,260 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩67,140 | ₩67,341 | ₩66,979 | ₩67,046 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩67,180 | ₩67,327 | ₩67,099 | ₩67,153 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,247 | ₩67,341 | ₩67,019 | ₩67,032 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,965 | ₩67,113 | ₩66,764 | ₩67,046 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,590 | ₩67,166 | ₩66,429 | ₩67,113 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,523 | ₩66,643 | ₩66,281 | ₩66,348 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,469 | ₩66,576 | ₩66,254 | ₩66,563 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,576 | ₩66,643 | ₩66,241 | ₩66,241 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,643 | ₩66,670 | ₩66,415 | ₩66,429 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,925 | ₩67,032 | ₩66,885 | ₩66,938 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,670 | ₩66,777 | ₩66,576 | ₩66,751 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩67,180 | ₩67,193 | ₩66,965 | ₩66,965 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,643 | ₩67,019 | ₩66,563 | ₩66,952 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,260 | ₩67,421 | ₩67,166 | ₩67,247 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,925 | ₩67,260 | ₩66,844 | ₩67,180 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,818 | ₩66,965 | ₩66,764 | ₩66,885 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,898 | ₩66,898 | ₩66,616 | ₩66,724 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,469 | ₩66,482 | ₩66,133 | ₩66,375 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,664 | ₩66,147 | ₩65,530 | ₩66,133 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,288 | ₩65,973 | ₩65,248 | ₩65,932 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,208 | ₩65,423 | ₩65,047 | ₩65,208 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,919 | ₩66,013 | ₩65,530 | ₩65,610 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,812 | ₩65,892 | ₩65,677 | ₩65,838 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,697 | ₩66,791 | ₩66,442 | ₩66,442 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,402 | ₩66,482 | ₩66,214 | ₩66,415 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,496 | ₩66,509 | ₩66,348 | ₩66,442 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,858 | ₩66,952 | ₩66,751 | ₩66,751 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,925 | ₩67,073 | ₩66,925 | ₩66,992 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩67,113 | ₩67,113 | ₩66,549 | ₩66,603 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,992 | ₩67,086 | ₩66,912 | ₩66,965 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,294 | ₩66,630 | ₩66,268 | ₩66,536 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,294 | ₩66,321 | ₩65,865 | ₩66,107 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,375 | ₩66,724 | ₩66,281 | ₩66,455 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,590 | ₩66,737 | ₩66,442 | ₩66,549 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,751 | ₩66,751 | ₩66,375 | ₩66,482 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,697 | ₩66,979 | ₩66,630 | ₩66,965 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩67,086 | ₩67,140 | ₩66,818 | ₩66,871 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩67,140 | ₩67,287 | ₩66,965 | ₩67,166 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,368 | ₩67,515 | ₩66,898 | ₩67,140 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,529 | ₩67,663 | ₩67,354 | ₩67,394 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,462 | ₩67,555 | ₩67,153 | ₩67,166 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,542 | ₩67,582 | ₩67,301 | ₩67,515 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,636 | ₩67,716 | ₩67,435 | ₩67,529 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,529 | ₩67,555 | ₩66,979 | ₩67,005 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,408 | ₩67,529 | ₩67,354 | ₩67,515 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,314 | ₩67,596 | ₩67,260 | ₩67,502 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,764 | ₩67,260 | ₩66,737 | ₩67,233 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩67,059 | ₩67,113 | ₩66,804 | ₩66,844 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,925 | ₩67,341 | ₩66,791 | ₩67,099 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,529 | ₩67,542 | ₩66,885 | ₩67,073 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,576 | ₩66,818 | ₩66,066 | ₩66,764 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,590 | ₩66,992 | ₩66,590 | ₩66,657 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩66,133 | ₩66,912 | ₩66,107 | ₩66,777 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,254 | ₩66,697 | ₩66,254 | ₩66,388 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,415 | ₩66,818 | ₩66,294 | ₩66,576 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩66,187 | ₩66,335 | ₩65,986 | ₩66,093 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,382 | ₩65,731 | ₩65,275 | ₩65,463 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩66,066 | ₩66,335 | ₩65,758 | ₩65,825 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,710 | ₩66,724 | ₩66,429 | ₩66,469 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,812 | ₩66,308 | ₩65,718 | ₩66,120 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,932 | ₩66,549 | ₩65,838 | ₩66,227 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,496 | ₩66,563 | ₩65,503 | ₩65,583 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,241 | ₩67,019 | ₩66,147 | ₩66,912 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,724 | ₩66,885 | ₩66,402 | ₩66,415 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,616 | ₩66,871 | ₩66,616 | ₩66,844 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,509 | ₩66,603 | ₩66,201 | ₩66,308 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,402 | ₩66,603 | ₩65,731 | ₩65,852 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,469 | ₩66,482 | ₩66,053 | ₩66,214 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩67,140 | ₩67,140 | ₩66,455 | ₩66,590 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,877 | ₩68,079 | ₩67,502 | ₩67,515 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,394 | ₩68,280 | ₩67,381 | ₩68,226 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,462 | ₩67,918 | ₩67,233 | ₩67,609 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,864 | ₩68,012 | ₩67,770 | ₩67,958 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,293 | ₩68,535 | ₩68,213 | ₩68,333 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,716 | ₩68,481 | ₩67,703 | ₩68,293 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,240 | ₩68,360 | ₩68,119 | ₩68,333 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,937 | ₩69,152 | ₩68,924 | ₩68,937 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,924 | ₩68,991 | ₩68,816 | ₩68,964 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,924 | ₩69,085 | ₩68,897 | ₩68,910 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,883 | ₩69,018 | ₩68,790 | ₩68,937 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,951 | ₩69,085 | ₩68,897 | ₩68,924 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩69,004 | ₩69,058 | ₩68,736 | ₩68,964 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,830 | ₩69,058 | ₩68,830 | ₩69,058 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩69,018 | ₩69,152 | ₩68,910 | ₩68,964 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,977 | ₩69,138 | ₩68,910 | ₩69,071 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,924 | ₩68,964 | ₩68,816 | ₩68,910 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,481 | ₩68,736 | ₩68,374 | ₩68,655 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩68,186 | ₩68,387 | ₩68,105 | ₩68,172 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,347 | ₩68,481 | ₩68,240 | ₩68,307 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,810 | ₩68,052 | ₩67,743 | ₩67,971 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,918 | ₩68,038 | ₩67,824 | ₩68,038 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,649 | ₩67,985 | ₩67,609 | ₩67,985 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,555 | ₩67,582 | ₩67,408 | ₩67,529 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,609 | ₩67,676 | ₩67,448 | ₩67,649 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,810 | ₩67,864 | ₩67,609 | ₩67,636 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩68,079 | ₩68,199 | ₩67,985 | ₩67,985 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,931 | ₩68,199 | ₩67,837 | ₩68,172 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,240 | ₩68,307 | ₩68,038 | ₩68,199 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,441 | ₩68,562 | ₩68,280 | ₩68,320 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,696 | ₩68,736 | ₩68,508 | ₩68,521 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,414 | ₩68,508 | ₩68,146 | ₩68,427 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩68,186 | ₩68,481 | ₩68,092 | ₩68,360 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,703 | ₩68,280 | ₩67,609 | ₩68,159 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,435 | ₩67,757 | ₩67,394 | ₩67,529 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,414 | ₩68,494 | ₩68,199 | ₩68,226 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,776 | ₩68,790 | ₩68,468 | ₩68,468 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,293 | ₩68,535 | ₩68,266 | ₩68,535 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,199 | ₩68,280 | ₩68,038 | ₩68,213 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,931 | ₩68,199 | ₩67,864 | ₩68,038 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,824 | ₩68,226 | ₩67,716 | ₩68,159 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,743 | ₩67,864 | ₩67,690 | ₩67,770 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩68,172 | ₩68,213 | ₩67,971 | ₩67,998 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,716 | ₩67,904 | ₩67,555 | ₩67,877 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,703 | ₩67,904 | ₩67,609 | ₩67,864 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,824 | ₩67,824 | ₩67,502 | ₩67,596 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,998 | ₩68,065 | ₩67,649 | ₩67,676 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,998 | ₩68,159 | ₩67,918 | ₩68,065 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩68,105 | ₩68,186 | ₩68,025 | ₩68,172 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,226 | ₩68,280 | ₩67,944 | ₩68,092 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,998 | ₩68,199 | ₩67,904 | ₩68,172 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,515 | ₩67,837 | ₩67,488 | ₩67,797 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,716 | ₩67,730 | ₩67,569 | ₩67,663 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,824 | ₩67,864 | ₩67,636 | ₩67,676 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,213 | ₩68,320 | ₩68,038 | ₩68,186 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,877 | ₩68,025 | ₩67,797 | ₩67,851 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,622 | ₩67,998 | ₩67,609 | ₩67,985 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,985 | ₩68,025 | ₩67,690 | ₩67,770 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,810 | ₩67,864 | ₩67,569 | ₩67,676 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,655 | ₩68,749 | ₩68,280 | ₩68,307 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩68,092 | ₩68,535 | ₩68,079 | ₩68,468 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,387 | ₩68,387 | ₩68,012 | ₩68,119 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,401 | ₩68,401 | ₩67,958 | ₩68,159 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,494 | ₩68,494 | ₩68,186 | ₩68,347 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,521 | ₩68,548 | ₩68,333 | ₩68,441 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,441 | ₩68,696 | ₩68,414 | ₩68,615 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,347 | ₩68,535 | ₩68,280 | ₩68,401 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,293 | ₩68,427 | ₩68,213 | ₩68,374 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,353 | ₩69,393 | ₩69,071 | ₩69,246 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩69,085 | ₩69,460 | ₩68,977 | ₩69,447 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,937 | ₩69,299 | ₩68,910 | ₩69,071 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,709 | ₩68,897 | ₩68,642 | ₩68,883 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,427 | ₩68,454 | ₩68,159 | ₩68,387 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,253 | ₩68,401 | ₩68,065 | ₩68,132 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,226 | ₩68,307 | ₩67,985 | ₩68,012 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩68,159 | ₩68,186 | ₩67,944 | ₩68,052 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩68,025 | ₩68,293 | ₩67,985 | ₩68,052 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,360 | ₩68,360 | ₩67,958 | ₩67,971 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,494 | ₩68,602 | ₩68,266 | ₩68,266 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,803 | ₩68,897 | ₩68,722 | ₩68,803 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,749 | ₩68,951 | ₩68,682 | ₩68,924 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,494 | ₩68,615 | ₩68,427 | ₩68,508 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,360 | ₩68,521 | ₩68,307 | ₩68,427 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,562 | ₩68,682 | ₩68,481 | ₩68,669 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,521 | ₩68,521 | ₩68,186 | ₩68,213 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,360 | ₩68,776 | ₩68,320 | ₩68,535 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,508 | ₩68,508 | ₩68,253 | ₩68,374 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,501 | ₩69,527 | ₩68,977 | ₩68,991 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,380 | ₩69,729 | ₩69,313 | ₩69,474 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,493 | ₩70,507 | ₩69,970 | ₩70,024 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,480 | ₩70,560 | ₩70,359 | ₩70,533 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,319 | ₩70,533 | ₩70,185 | ₩70,520 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,386 | ₩70,386 | ₩70,158 | ₩70,292 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩70,144 | ₩70,319 | ₩70,077 | ₩70,185 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩70,198 | ₩70,319 | ₩70,064 | ₩70,319 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,399 | ₩70,466 | ₩70,198 | ₩70,225 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩70,051 | ₩70,171 | ₩70,024 | ₩70,144 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,849 | ₩69,943 | ₩69,702 | ₩69,849 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,675 | ₩69,983 | ₩69,608 | ₩69,916 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,930 | ₩70,131 | ₩69,541 | ₩69,702 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩69,192 | ₩69,729 | ₩69,138 | ₩69,702 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩69,058 | ₩69,460 | ₩68,937 | ₩69,407 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩69,179 | ₩69,232 | ₩68,964 | ₩69,112 | -0.10% | 196.9만 |
|---|