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 | ₩60,986 | ₩61,146 | ₩60,866 | ₩61,079 | +0.15% | 156.9만 |
| 2026.10.08 | ₩60,719 | ₩61,119 | ₩60,692 | ₩61,079 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,145 | ₩60,839 | ₩60,118 | ₩60,759 | +1.02% | 192.5만 |
| 2026.10.06 | ₩60,719 | ₩60,986 | ₩60,652 | ₩60,812 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,492 | ₩60,612 | ₩60,278 | ₩60,585 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,079 | ₩61,226 | ₩60,532 | ₩60,665 | -0.68% | 261만 |
| 2026.10.01 | ₩60,492 | ₩60,919 | ₩60,092 | ₩60,799 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,239 | ₩61,253 | ₩60,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,932 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,426 | ₩61,426 | ₩60,906 | ₩61,173 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,333 | ₩61,506 | ₩61,092 | ₩61,359 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩61,987 | ₩62,027 | ₩61,560 | ₩61,920 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,614 | ₩62,734 | ₩61,987 | ₩62,000 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,468 | ₩63,481 | ₩62,547 | ₩62,707 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩63,721 | ₩63,748 | ₩63,521 | ₩63,681 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,601 | ₩63,681 | ₩63,468 | ₩63,681 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,414 | ₩63,428 | ₩63,174 | ₩63,308 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,548 | ₩63,681 | ₩63,414 | ₩63,668 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,121 | ₩63,521 | ₩62,987 | ₩63,054 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩62,761 | ₩62,867 | ₩62,707 | ₩62,814 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩62,787 | ₩63,161 | ₩62,627 | ₩62,854 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,201 | ₩63,294 | ₩62,854 | ₩62,867 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,094 | ₩63,201 | ₩62,787 | ₩62,814 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,655 | ₩63,775 | ₩63,308 | ₩63,561 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩63,788 | ₩63,815 | ₩63,561 | ₩63,681 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩63,761 | ₩63,855 | ₩63,695 | ₩63,708 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩63,855 | ₩63,895 | ₩63,641 | ₩63,668 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,588 | ₩63,601 | ₩63,428 | ₩63,575 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩63,681 | ₩63,868 | ₩63,441 | ₩63,481 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,148 | ₩64,188 | ₩63,962 | ₩64,175 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,562 | ₩64,762 | ₩64,282 | ₩64,335 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,575 | ₩64,669 | ₩64,482 | ₩64,575 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,549 | ₩64,616 | ₩64,442 | ₩64,602 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,415 | ₩64,669 | ₩64,335 | ₩64,669 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,002 | ₩64,175 | ₩63,975 | ₩64,028 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩63,801 | ₩63,855 | ₩63,681 | ₩63,775 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩63,868 | ₩64,135 | ₩63,801 | ₩63,882 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,309 | ₩64,415 | ₩64,135 | ₩64,362 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,254 | ₩63,628 | ₩63,201 | ₩63,561 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩63,695 | ₩63,735 | ₩63,401 | ₩63,428 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,042 | ₩64,095 | ₩63,748 | ₩63,868 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,269 | ₩64,522 | ₩64,215 | ₩64,229 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,108 | ₩64,122 | ₩63,895 | ₩63,895 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩63,975 | ₩64,068 | ₩63,788 | ₩63,842 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,108 | ₩64,148 | ₩63,801 | ₩63,828 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,455 | ₩64,482 | ₩64,215 | ₩64,335 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,255 | ₩64,375 | ₩64,135 | ₩64,215 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,575 | ₩64,709 | ₩64,469 | ₩64,522 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,322 | ₩64,549 | ₩64,282 | ₩64,522 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩63,922 | ₩64,122 | ₩63,895 | ₩64,002 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,108 | ₩64,122 | ₩63,775 | ₩63,975 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,082 | ₩64,269 | ₩64,055 | ₩64,162 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,656 | ₩64,669 | ₩63,948 | ₩63,988 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,509 | ₩64,789 | ₩64,482 | ₩64,709 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,495 | ₩64,549 | ₩64,389 | ₩64,455 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,255 | ₩64,402 | ₩64,175 | ₩64,175 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,122 | ₩64,295 | ₩64,082 | ₩64,215 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,642 | ₩64,722 | ₩64,535 | ₩64,549 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩64,842 | ₩64,842 | ₩64,629 | ₩64,709 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,309 | ₩65,323 | ₩64,896 | ₩64,922 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,403 | ₩65,496 | ₩65,309 | ₩65,349 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,109 | ₩65,323 | ₩65,069 | ₩65,269 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,083 | ₩65,403 | ₩65,069 | ₩65,323 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,003 | ₩65,216 | ₩64,909 | ₩65,029 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,216 | ₩65,309 | ₩64,896 | ₩64,909 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,483 | ₩65,496 | ₩65,203 | ₩65,336 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,456 | ₩65,763 | ₩65,443 | ₩65,523 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,483 | ₩65,563 | ₩65,283 | ₩65,510 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,003 | ₩66,030 | ₩65,590 | ₩65,643 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,337 | ₩66,377 | ₩66,177 | ₩66,364 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,297 | ₩66,457 | ₩66,257 | ₩66,404 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,164 | ₩66,430 | ₩66,097 | ₩66,297 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,204 | ₩67,258 | ₩66,777 | ₩66,777 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,298 | ₩67,431 | ₩67,258 | ₩67,365 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩66,978 | ₩67,298 | ₩66,964 | ₩67,191 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,338 | ₩67,458 | ₩67,164 | ₩67,258 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,178 | ₩67,391 | ₩67,151 | ₩67,244 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,604 | ₩66,938 | ₩66,604 | ₩66,791 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,617 | ₩66,697 | ₩66,497 | ₩66,631 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,258 | ₩67,338 | ₩66,871 | ₩66,911 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩66,791 | ₩66,991 | ₩66,631 | ₩66,697 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩66,831 | ₩66,978 | ₩66,751 | ₩66,804 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩66,897 | ₩66,991 | ₩66,671 | ₩66,684 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,617 | ₩66,764 | ₩66,417 | ₩66,697 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,244 | ₩66,817 | ₩66,083 | ₩66,764 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,177 | ₩66,297 | ₩65,937 | ₩66,003 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,123 | ₩66,230 | ₩65,910 | ₩66,217 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,230 | ₩66,297 | ₩65,897 | ₩65,897 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,297 | ₩66,324 | ₩66,070 | ₩66,083 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,577 | ₩66,684 | ₩66,537 | ₩66,591 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,324 | ₩66,430 | ₩66,230 | ₩66,404 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩66,831 | ₩66,844 | ₩66,617 | ₩66,617 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,297 | ₩66,671 | ₩66,217 | ₩66,604 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩66,911 | ₩67,071 | ₩66,817 | ₩66,897 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,577 | ₩66,911 | ₩66,497 | ₩66,831 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,470 | ₩66,617 | ₩66,417 | ₩66,537 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,551 | ₩66,551 | ₩66,270 | ₩66,377 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,123 | ₩66,137 | ₩65,790 | ₩66,030 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,323 | ₩65,803 | ₩65,189 | ₩65,790 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩64,949 | ₩65,630 | ₩64,909 | ₩65,590 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩64,869 | ₩65,083 | ₩64,709 | ₩64,869 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,576 | ₩65,670 | ₩65,189 | ₩65,269 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,470 | ₩65,550 | ₩65,336 | ₩65,496 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,350 | ₩66,444 | ₩66,097 | ₩66,097 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,057 | ₩66,137 | ₩65,870 | ₩66,070 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,150 | ₩66,164 | ₩66,003 | ₩66,097 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,510 | ₩66,604 | ₩66,404 | ₩66,404 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,577 | ₩66,724 | ₩66,577 | ₩66,644 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩66,764 | ₩66,764 | ₩66,204 | ₩66,257 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,644 | ₩66,737 | ₩66,564 | ₩66,617 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩65,950 | ₩66,284 | ₩65,923 | ₩66,190 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩65,950 | ₩65,977 | ₩65,523 | ₩65,763 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,030 | ₩66,377 | ₩65,937 | ₩66,110 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,244 | ₩66,390 | ₩66,097 | ₩66,204 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,404 | ₩66,404 | ₩66,030 | ₩66,137 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,350 | ₩66,631 | ₩66,284 | ₩66,617 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩66,737 | ₩66,791 | ₩66,470 | ₩66,524 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩66,791 | ₩66,938 | ₩66,617 | ₩66,817 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,018 | ₩67,164 | ₩66,551 | ₩66,791 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,178 | ₩67,311 | ₩67,004 | ₩67,044 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,111 | ₩67,204 | ₩66,804 | ₩66,817 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,191 | ₩67,231 | ₩66,951 | ₩67,164 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,284 | ₩67,365 | ₩67,084 | ₩67,178 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,178 | ₩67,204 | ₩66,631 | ₩66,657 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,058 | ₩67,178 | ₩67,004 | ₩67,164 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩66,964 | ₩67,244 | ₩66,911 | ₩67,151 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,417 | ₩66,911 | ₩66,390 | ₩66,884 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩66,711 | ₩66,764 | ₩66,457 | ₩66,497 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,577 | ₩66,991 | ₩66,444 | ₩66,751 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,178 | ₩67,191 | ₩66,537 | ₩66,724 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,230 | ₩66,470 | ₩65,723 | ₩66,417 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,244 | ₩66,644 | ₩66,244 | ₩66,310 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩65,790 | ₩66,564 | ₩65,763 | ₩66,430 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩65,910 | ₩66,350 | ₩65,910 | ₩66,043 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,070 | ₩66,470 | ₩65,950 | ₩66,230 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩65,843 | ₩65,990 | ₩65,643 | ₩65,750 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,043 | ₩65,390 | ₩64,936 | ₩65,123 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩65,723 | ₩65,990 | ₩65,416 | ₩65,483 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,364 | ₩66,377 | ₩66,083 | ₩66,123 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,470 | ₩65,963 | ₩65,376 | ₩65,777 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,590 | ₩66,204 | ₩65,496 | ₩65,883 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,150 | ₩66,217 | ₩65,163 | ₩65,243 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩65,897 | ₩66,671 | ₩65,803 | ₩66,564 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,377 | ₩66,537 | ₩66,057 | ₩66,070 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,270 | ₩66,524 | ₩66,270 | ₩66,497 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,164 | ₩66,257 | ₩65,857 | ₩65,963 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,057 | ₩66,257 | ₩65,390 | ₩65,510 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,123 | ₩66,137 | ₩65,710 | ₩65,870 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩66,791 | ₩66,791 | ₩66,110 | ₩66,244 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,525 | ₩67,725 | ₩67,151 | ₩67,164 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,044 | ₩67,925 | ₩67,031 | ₩67,872 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,111 | ₩67,565 | ₩66,884 | ₩67,258 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,511 | ₩67,658 | ₩67,418 | ₩67,605 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩67,938 | ₩68,179 | ₩67,858 | ₩67,978 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,365 | ₩68,125 | ₩67,351 | ₩67,938 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩67,885 | ₩68,005 | ₩67,765 | ₩67,978 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,579 | ₩68,792 | ₩68,566 | ₩68,579 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,566 | ₩68,632 | ₩68,459 | ₩68,606 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,566 | ₩68,726 | ₩68,539 | ₩68,552 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,526 | ₩68,659 | ₩68,432 | ₩68,579 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,592 | ₩68,726 | ₩68,539 | ₩68,566 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,646 | ₩68,699 | ₩68,379 | ₩68,606 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,472 | ₩68,699 | ₩68,472 | ₩68,699 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩68,659 | ₩68,792 | ₩68,552 | ₩68,606 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,619 | ₩68,779 | ₩68,552 | ₩68,712 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,566 | ₩68,606 | ₩68,459 | ₩68,552 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,125 | ₩68,379 | ₩68,018 | ₩68,299 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩67,832 | ₩68,032 | ₩67,752 | ₩67,818 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩67,992 | ₩68,125 | ₩67,885 | ₩67,952 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,458 | ₩67,698 | ₩67,391 | ₩67,618 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,565 | ₩67,685 | ₩67,471 | ₩67,685 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,298 | ₩67,631 | ₩67,258 | ₩67,631 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,204 | ₩67,231 | ₩67,058 | ₩67,178 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,258 | ₩67,325 | ₩67,098 | ₩67,298 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,458 | ₩67,511 | ₩67,258 | ₩67,284 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩67,725 | ₩67,845 | ₩67,631 | ₩67,631 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,578 | ₩67,845 | ₩67,485 | ₩67,818 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩67,885 | ₩67,952 | ₩67,685 | ₩67,845 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,085 | ₩68,205 | ₩67,925 | ₩67,965 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,339 | ₩68,379 | ₩68,152 | ₩68,165 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,058 | ₩68,152 | ₩67,792 | ₩68,072 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩67,832 | ₩68,125 | ₩67,738 | ₩68,005 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,351 | ₩67,925 | ₩67,258 | ₩67,805 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,084 | ₩67,405 | ₩67,044 | ₩67,178 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,058 | ₩68,139 | ₩67,845 | ₩67,872 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,419 | ₩68,432 | ₩68,112 | ₩68,112 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩67,938 | ₩68,179 | ₩67,912 | ₩68,179 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩67,845 | ₩67,925 | ₩67,685 | ₩67,858 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,578 | ₩67,845 | ₩67,511 | ₩67,685 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,471 | ₩67,872 | ₩67,365 | ₩67,805 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,391 | ₩67,511 | ₩67,338 | ₩67,418 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩67,818 | ₩67,858 | ₩67,618 | ₩67,645 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,365 | ₩67,551 | ₩67,204 | ₩67,525 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,351 | ₩67,551 | ₩67,258 | ₩67,511 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,471 | ₩67,471 | ₩67,151 | ₩67,244 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,645 | ₩67,712 | ₩67,298 | ₩67,325 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,645 | ₩67,805 | ₩67,565 | ₩67,712 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩67,752 | ₩67,832 | ₩67,671 | ₩67,818 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩67,872 | ₩67,925 | ₩67,591 | ₩67,738 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,645 | ₩67,845 | ₩67,551 | ₩67,818 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,164 | ₩67,485 | ₩67,138 | ₩67,445 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,365 | ₩67,378 | ₩67,218 | ₩67,311 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,471 | ₩67,511 | ₩67,284 | ₩67,325 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩67,858 | ₩67,965 | ₩67,685 | ₩67,832 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,525 | ₩67,671 | ₩67,445 | ₩67,498 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,271 | ₩67,645 | ₩67,258 | ₩67,631 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,631 | ₩67,671 | ₩67,338 | ₩67,418 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,458 | ₩67,511 | ₩67,218 | ₩67,325 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,299 | ₩68,392 | ₩67,925 | ₩67,952 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩67,738 | ₩68,179 | ₩67,725 | ₩68,112 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,032 | ₩68,032 | ₩67,658 | ₩67,765 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,045 | ₩68,045 | ₩67,605 | ₩67,805 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,139 | ₩68,139 | ₩67,832 | ₩67,992 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,165 | ₩68,192 | ₩67,978 | ₩68,085 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,085 | ₩68,339 | ₩68,058 | ₩68,259 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩67,992 | ₩68,179 | ₩67,925 | ₩68,045 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩67,938 | ₩68,072 | ₩67,858 | ₩68,018 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩68,993 | ₩69,033 | ₩68,712 | ₩68,886 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩68,726 | ₩69,099 | ₩68,619 | ₩69,086 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,579 | ₩68,939 | ₩68,552 | ₩68,712 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,352 | ₩68,539 | ₩68,285 | ₩68,526 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,072 | ₩68,099 | ₩67,805 | ₩68,032 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩67,898 | ₩68,045 | ₩67,712 | ₩67,778 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩67,872 | ₩67,952 | ₩67,631 | ₩67,658 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩67,805 | ₩67,832 | ₩67,591 | ₩67,698 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩67,671 | ₩67,938 | ₩67,631 | ₩67,698 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,005 | ₩68,005 | ₩67,605 | ₩67,618 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,139 | ₩68,245 | ₩67,912 | ₩67,912 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,445 | ₩68,539 | ₩68,365 | ₩68,445 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,392 | ₩68,592 | ₩68,325 | ₩68,566 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,139 | ₩68,259 | ₩68,072 | ₩68,152 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,005 | ₩68,165 | ₩67,952 | ₩68,072 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,205 | ₩68,325 | ₩68,125 | ₩68,312 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,165 | ₩68,165 | ₩67,832 | ₩67,858 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,005 | ₩68,419 | ₩67,965 | ₩68,179 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,152 | ₩68,152 | ₩67,898 | ₩68,018 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,139 | ₩69,166 | ₩68,619 | ₩68,632 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,019 | ₩69,366 | ₩68,953 | ₩69,113 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,127 | ₩70,140 | ₩69,606 | ₩69,660 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,114 | ₩70,194 | ₩69,993 | ₩70,167 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩69,953 | ₩70,167 | ₩69,820 | ₩70,154 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,020 | ₩70,020 | ₩69,793 | ₩69,927 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩69,780 | ₩69,953 | ₩69,713 | ₩69,820 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩69,833 | ₩69,953 | ₩69,700 | ₩69,953 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,034 | ₩70,100 | ₩69,833 | ₩69,860 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩69,687 | ₩69,807 | ₩69,660 | ₩69,780 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,486 | ₩69,580 | ₩69,340 | ₩69,486 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,313 | ₩69,620 | ₩69,246 | ₩69,553 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,566 | ₩69,767 | ₩69,179 | ₩69,340 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩68,832 | ₩69,366 | ₩68,779 | ₩69,340 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩68,699 | ₩69,099 | ₩68,579 | ₩69,046 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩68,819 | ₩68,873 | ₩68,606 | ₩68,752 | -0.10% | 196.9만 |
|---|