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 | ₩61,000 | ₩61,160 | ₩60,880 | ₩61,093 | +0.15% | 156.9만 |
| 2026.10.08 | ₩60,733 | ₩61,133 | ₩60,706 | ₩61,093 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,159 | ₩60,853 | ₩60,132 | ₩60,773 | +1.02% | 192.5만 |
| 2026.10.06 | ₩60,733 | ₩61,000 | ₩60,666 | ₩60,826 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,506 | ₩60,626 | ₩60,292 | ₩60,599 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,093 | ₩61,240 | ₩60,546 | ₩60,680 | -0.68% | 261만 |
| 2026.10.01 | ₩60,506 | ₩60,933 | ₩60,106 | ₩60,813 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,254 | ₩61,267 | ₩60,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,947 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,440 | ₩61,440 | ₩60,920 | ₩61,187 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,347 | ₩61,520 | ₩61,107 | ₩61,374 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,001 | ₩62,041 | ₩61,574 | ₩61,934 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,628 | ₩62,748 | ₩62,001 | ₩62,014 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,483 | ₩63,496 | ₩62,562 | ₩62,722 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩63,736 | ₩63,763 | ₩63,536 | ₩63,696 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,616 | ₩63,696 | ₩63,483 | ₩63,696 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,429 | ₩63,443 | ₩63,189 | ₩63,322 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,563 | ₩63,696 | ₩63,429 | ₩63,683 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,136 | ₩63,536 | ₩63,002 | ₩63,069 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩62,775 | ₩62,882 | ₩62,722 | ₩62,829 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩62,802 | ₩63,176 | ₩62,642 | ₩62,869 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,216 | ₩63,309 | ₩62,869 | ₩62,882 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,109 | ₩63,216 | ₩62,802 | ₩62,829 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,669 | ₩63,790 | ₩63,322 | ₩63,576 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩63,803 | ₩63,830 | ₩63,576 | ₩63,696 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩63,776 | ₩63,870 | ₩63,710 | ₩63,723 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩63,870 | ₩63,910 | ₩63,656 | ₩63,683 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,603 | ₩63,616 | ₩63,443 | ₩63,589 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩63,696 | ₩63,883 | ₩63,456 | ₩63,496 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,163 | ₩64,203 | ₩63,976 | ₩64,190 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,577 | ₩64,777 | ₩64,297 | ₩64,350 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,590 | ₩64,684 | ₩64,497 | ₩64,590 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,564 | ₩64,631 | ₩64,457 | ₩64,617 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,430 | ₩64,684 | ₩64,350 | ₩64,684 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,017 | ₩64,190 | ₩63,990 | ₩64,043 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩63,816 | ₩63,870 | ₩63,696 | ₩63,790 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩63,883 | ₩64,150 | ₩63,816 | ₩63,896 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,324 | ₩64,430 | ₩64,150 | ₩64,377 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,269 | ₩63,643 | ₩63,216 | ₩63,576 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩63,710 | ₩63,750 | ₩63,416 | ₩63,443 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,057 | ₩64,110 | ₩63,763 | ₩63,883 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,283 | ₩64,537 | ₩64,230 | ₩64,243 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,123 | ₩64,137 | ₩63,910 | ₩63,910 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩63,990 | ₩64,083 | ₩63,803 | ₩63,856 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,123 | ₩64,163 | ₩63,816 | ₩63,843 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,470 | ₩64,497 | ₩64,230 | ₩64,350 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,270 | ₩64,390 | ₩64,150 | ₩64,230 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,590 | ₩64,724 | ₩64,484 | ₩64,537 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,337 | ₩64,564 | ₩64,297 | ₩64,537 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩63,936 | ₩64,137 | ₩63,910 | ₩64,017 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,123 | ₩64,137 | ₩63,790 | ₩63,990 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,097 | ₩64,283 | ₩64,070 | ₩64,177 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,671 | ₩64,684 | ₩63,963 | ₩64,003 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,524 | ₩64,804 | ₩64,497 | ₩64,724 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,510 | ₩64,564 | ₩64,404 | ₩64,470 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,270 | ₩64,417 | ₩64,190 | ₩64,190 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,137 | ₩64,310 | ₩64,097 | ₩64,230 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,657 | ₩64,737 | ₩64,550 | ₩64,564 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩64,857 | ₩64,857 | ₩64,644 | ₩64,724 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,325 | ₩65,338 | ₩64,911 | ₩64,938 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,418 | ₩65,511 | ₩65,325 | ₩65,365 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,124 | ₩65,338 | ₩65,084 | ₩65,285 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,098 | ₩65,418 | ₩65,084 | ₩65,338 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,018 | ₩65,231 | ₩64,924 | ₩65,044 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,231 | ₩65,325 | ₩64,911 | ₩64,924 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,498 | ₩65,511 | ₩65,218 | ₩65,351 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,471 | ₩65,778 | ₩65,458 | ₩65,538 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,498 | ₩65,578 | ₩65,298 | ₩65,525 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,019 | ₩66,045 | ₩65,605 | ₩65,658 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,352 | ₩66,392 | ₩66,192 | ₩66,379 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,312 | ₩66,473 | ₩66,272 | ₩66,419 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,179 | ₩66,446 | ₩66,112 | ₩66,312 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,220 | ₩67,273 | ₩66,793 | ₩66,793 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,313 | ₩67,447 | ₩67,273 | ₩67,380 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩66,993 | ₩67,313 | ₩66,980 | ₩67,207 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,354 | ₩67,474 | ₩67,180 | ₩67,273 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,193 | ₩67,407 | ₩67,167 | ₩67,260 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,619 | ₩66,953 | ₩66,619 | ₩66,806 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,633 | ₩66,713 | ₩66,513 | ₩66,646 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,273 | ₩67,354 | ₩66,886 | ₩66,926 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩66,806 | ₩67,006 | ₩66,646 | ₩66,713 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩66,846 | ₩66,993 | ₩66,766 | ₩66,820 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩66,913 | ₩67,006 | ₩66,686 | ₩66,699 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,633 | ₩66,780 | ₩66,432 | ₩66,713 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,259 | ₩66,833 | ₩66,099 | ₩66,780 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,192 | ₩66,312 | ₩65,952 | ₩66,019 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,139 | ₩66,246 | ₩65,925 | ₩66,232 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,246 | ₩66,312 | ₩65,912 | ₩65,912 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,312 | ₩66,339 | ₩66,085 | ₩66,099 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,593 | ₩66,699 | ₩66,553 | ₩66,606 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,339 | ₩66,446 | ₩66,246 | ₩66,419 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩66,846 | ₩66,860 | ₩66,633 | ₩66,633 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,312 | ₩66,686 | ₩66,232 | ₩66,619 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩66,926 | ₩67,087 | ₩66,833 | ₩66,913 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,593 | ₩66,926 | ₩66,513 | ₩66,846 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,486 | ₩66,633 | ₩66,432 | ₩66,553 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,566 | ₩66,566 | ₩66,286 | ₩66,392 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,139 | ₩66,152 | ₩65,805 | ₩66,045 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,338 | ₩65,818 | ₩65,204 | ₩65,805 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩64,964 | ₩65,645 | ₩64,924 | ₩65,605 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩64,884 | ₩65,098 | ₩64,724 | ₩64,884 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,592 | ₩65,685 | ₩65,204 | ₩65,285 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,485 | ₩65,565 | ₩65,351 | ₩65,511 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,366 | ₩66,459 | ₩66,112 | ₩66,112 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,072 | ₩66,152 | ₩65,885 | ₩66,085 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,166 | ₩66,179 | ₩66,019 | ₩66,112 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,526 | ₩66,619 | ₩66,419 | ₩66,419 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,593 | ₩66,740 | ₩66,593 | ₩66,659 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩66,780 | ₩66,780 | ₩66,219 | ₩66,272 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,659 | ₩66,753 | ₩66,579 | ₩66,633 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩65,965 | ₩66,299 | ₩65,939 | ₩66,206 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩65,965 | ₩65,992 | ₩65,538 | ₩65,778 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,045 | ₩66,392 | ₩65,952 | ₩66,125 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,259 | ₩66,406 | ₩66,112 | ₩66,219 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,419 | ₩66,419 | ₩66,045 | ₩66,152 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,366 | ₩66,646 | ₩66,299 | ₩66,633 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩66,753 | ₩66,806 | ₩66,486 | ₩66,539 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩66,806 | ₩66,953 | ₩66,633 | ₩66,833 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,033 | ₩67,180 | ₩66,566 | ₩66,806 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,193 | ₩67,327 | ₩67,020 | ₩67,060 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,127 | ₩67,220 | ₩66,820 | ₩66,833 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,207 | ₩67,247 | ₩66,966 | ₩67,180 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,300 | ₩67,380 | ₩67,100 | ₩67,193 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,193 | ₩67,220 | ₩66,646 | ₩66,673 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,073 | ₩67,193 | ₩67,020 | ₩67,180 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩66,980 | ₩67,260 | ₩66,926 | ₩67,167 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,432 | ₩66,926 | ₩66,406 | ₩66,900 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩66,726 | ₩66,780 | ₩66,473 | ₩66,513 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,593 | ₩67,006 | ₩66,459 | ₩66,766 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,193 | ₩67,207 | ₩66,553 | ₩66,740 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,246 | ₩66,486 | ₩65,738 | ₩66,432 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,259 | ₩66,659 | ₩66,259 | ₩66,326 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩65,805 | ₩66,579 | ₩65,778 | ₩66,446 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩65,925 | ₩66,366 | ₩65,925 | ₩66,059 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,085 | ₩66,486 | ₩65,965 | ₩66,246 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩65,859 | ₩66,005 | ₩65,658 | ₩65,765 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,058 | ₩65,405 | ₩64,951 | ₩65,138 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩65,738 | ₩66,005 | ₩65,431 | ₩65,498 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,379 | ₩66,392 | ₩66,099 | ₩66,139 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,485 | ₩65,979 | ₩65,391 | ₩65,792 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,605 | ₩66,219 | ₩65,511 | ₩65,899 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,166 | ₩66,232 | ₩65,178 | ₩65,258 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩65,912 | ₩66,686 | ₩65,818 | ₩66,579 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,392 | ₩66,553 | ₩66,072 | ₩66,085 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,286 | ₩66,539 | ₩66,286 | ₩66,513 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,179 | ₩66,272 | ₩65,872 | ₩65,979 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,072 | ₩66,272 | ₩65,405 | ₩65,525 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,139 | ₩66,152 | ₩65,725 | ₩65,885 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩66,806 | ₩66,806 | ₩66,125 | ₩66,259 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,540 | ₩67,741 | ₩67,167 | ₩67,180 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,060 | ₩67,941 | ₩67,047 | ₩67,887 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,127 | ₩67,580 | ₩66,900 | ₩67,273 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,527 | ₩67,674 | ₩67,434 | ₩67,620 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩67,954 | ₩68,194 | ₩67,874 | ₩67,994 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,380 | ₩68,141 | ₩67,367 | ₩67,954 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩67,901 | ₩68,021 | ₩67,781 | ₩67,994 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,595 | ₩68,808 | ₩68,582 | ₩68,595 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,582 | ₩68,648 | ₩68,475 | ₩68,622 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,582 | ₩68,742 | ₩68,555 | ₩68,568 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,541 | ₩68,675 | ₩68,448 | ₩68,595 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,608 | ₩68,742 | ₩68,555 | ₩68,582 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,662 | ₩68,715 | ₩68,395 | ₩68,622 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,488 | ₩68,715 | ₩68,488 | ₩68,715 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩68,675 | ₩68,808 | ₩68,568 | ₩68,622 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,635 | ₩68,795 | ₩68,568 | ₩68,728 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,582 | ₩68,622 | ₩68,475 | ₩68,568 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,141 | ₩68,395 | ₩68,034 | ₩68,315 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩67,847 | ₩68,048 | ₩67,767 | ₩67,834 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,008 | ₩68,141 | ₩67,901 | ₩67,968 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,474 | ₩67,714 | ₩67,407 | ₩67,634 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,580 | ₩67,701 | ₩67,487 | ₩67,701 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,313 | ₩67,647 | ₩67,273 | ₩67,647 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,220 | ₩67,247 | ₩67,073 | ₩67,193 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,273 | ₩67,340 | ₩67,113 | ₩67,313 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,474 | ₩67,527 | ₩67,273 | ₩67,300 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩67,741 | ₩67,861 | ₩67,647 | ₩67,647 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,594 | ₩67,861 | ₩67,500 | ₩67,834 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩67,901 | ₩67,968 | ₩67,701 | ₩67,861 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,101 | ₩68,221 | ₩67,941 | ₩67,981 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,355 | ₩68,395 | ₩68,168 | ₩68,181 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,074 | ₩68,168 | ₩67,807 | ₩68,088 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩67,847 | ₩68,141 | ₩67,754 | ₩68,021 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,367 | ₩67,941 | ₩67,273 | ₩67,821 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,100 | ₩67,420 | ₩67,060 | ₩67,193 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,074 | ₩68,154 | ₩67,861 | ₩67,887 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,435 | ₩68,448 | ₩68,128 | ₩68,128 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩67,954 | ₩68,194 | ₩67,927 | ₩68,194 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩67,861 | ₩67,941 | ₩67,701 | ₩67,874 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,594 | ₩67,861 | ₩67,527 | ₩67,701 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,487 | ₩67,887 | ₩67,380 | ₩67,821 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,407 | ₩67,527 | ₩67,354 | ₩67,434 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩67,834 | ₩67,874 | ₩67,634 | ₩67,661 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,380 | ₩67,567 | ₩67,220 | ₩67,540 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,367 | ₩67,567 | ₩67,273 | ₩67,527 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,487 | ₩67,487 | ₩67,167 | ₩67,260 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,661 | ₩67,727 | ₩67,313 | ₩67,340 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,661 | ₩67,821 | ₩67,580 | ₩67,727 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩67,767 | ₩67,847 | ₩67,687 | ₩67,834 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩67,887 | ₩67,941 | ₩67,607 | ₩67,754 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,661 | ₩67,861 | ₩67,567 | ₩67,834 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,180 | ₩67,500 | ₩67,153 | ₩67,460 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,380 | ₩67,394 | ₩67,233 | ₩67,327 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,487 | ₩67,527 | ₩67,300 | ₩67,340 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩67,874 | ₩67,981 | ₩67,701 | ₩67,847 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,540 | ₩67,687 | ₩67,460 | ₩67,514 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,287 | ₩67,661 | ₩67,273 | ₩67,647 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,647 | ₩67,687 | ₩67,354 | ₩67,434 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,474 | ₩67,527 | ₩67,233 | ₩67,340 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,315 | ₩68,408 | ₩67,941 | ₩67,968 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩67,754 | ₩68,194 | ₩67,741 | ₩68,128 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,048 | ₩68,048 | ₩67,674 | ₩67,781 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,061 | ₩68,061 | ₩67,620 | ₩67,821 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,154 | ₩68,154 | ₩67,847 | ₩68,008 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,181 | ₩68,208 | ₩67,994 | ₩68,101 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,101 | ₩68,355 | ₩68,074 | ₩68,275 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,008 | ₩68,194 | ₩67,941 | ₩68,061 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩67,954 | ₩68,088 | ₩67,874 | ₩68,034 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,009 | ₩69,049 | ₩68,728 | ₩68,902 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩68,742 | ₩69,115 | ₩68,635 | ₩69,102 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,595 | ₩68,955 | ₩68,568 | ₩68,728 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,368 | ₩68,555 | ₩68,301 | ₩68,541 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,088 | ₩68,114 | ₩67,821 | ₩68,048 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩67,914 | ₩68,061 | ₩67,727 | ₩67,794 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩67,887 | ₩67,968 | ₩67,647 | ₩67,674 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩67,821 | ₩67,847 | ₩67,607 | ₩67,714 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩67,687 | ₩67,954 | ₩67,647 | ₩67,714 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,021 | ₩68,021 | ₩67,620 | ₩67,634 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,154 | ₩68,261 | ₩67,927 | ₩67,927 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,461 | ₩68,555 | ₩68,381 | ₩68,461 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,408 | ₩68,608 | ₩68,341 | ₩68,582 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,154 | ₩68,275 | ₩68,088 | ₩68,168 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,021 | ₩68,181 | ₩67,968 | ₩68,088 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,221 | ₩68,341 | ₩68,141 | ₩68,328 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,181 | ₩68,181 | ₩67,847 | ₩67,874 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,021 | ₩68,435 | ₩67,981 | ₩68,194 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,168 | ₩68,168 | ₩67,914 | ₩68,034 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,155 | ₩69,182 | ₩68,635 | ₩68,648 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,035 | ₩69,382 | ₩68,969 | ₩69,129 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,143 | ₩70,157 | ₩69,623 | ₩69,676 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,130 | ₩70,210 | ₩70,010 | ₩70,183 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩69,970 | ₩70,183 | ₩69,836 | ₩70,170 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,036 | ₩70,036 | ₩69,810 | ₩69,943 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩69,796 | ₩69,970 | ₩69,729 | ₩69,836 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩69,850 | ₩69,970 | ₩69,716 | ₩69,970 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,050 | ₩70,117 | ₩69,850 | ₩69,876 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩69,703 | ₩69,823 | ₩69,676 | ₩69,796 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,503 | ₩69,596 | ₩69,356 | ₩69,503 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,329 | ₩69,636 | ₩69,262 | ₩69,569 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,583 | ₩69,783 | ₩69,196 | ₩69,356 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩68,848 | ₩69,382 | ₩68,795 | ₩69,356 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩68,715 | ₩69,115 | ₩68,595 | ₩69,062 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩68,835 | ₩68,889 | ₩68,622 | ₩68,768 | -0.10% | 196.9만 |
|---|