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 | ₩61,182 | ₩61,343 | ₩61,062 | ₩61,276 | +0.15% | 156.9만 |
| 2026.10.08 | ₩60,914 | ₩61,316 | ₩60,888 | ₩61,276 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,339 | ₩61,035 | ₩60,312 | ₩60,955 | +1.02% | 192.5만 |
| 2026.10.06 | ₩60,914 | ₩61,182 | ₩60,848 | ₩61,008 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,687 | ₩60,807 | ₩60,473 | ₩60,781 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,276 | ₩61,423 | ₩60,727 | ₩60,861 | -0.68% | 261만 |
| 2026.10.01 | ₩60,687 | ₩61,115 | ₩60,285 | ₩60,995 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,437 | ₩61,450 | ₩60,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,129 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,624 | ₩61,624 | ₩61,102 | ₩61,370 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,530 | ₩61,704 | ₩61,289 | ₩61,557 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,186 | ₩62,226 | ₩61,758 | ₩62,119 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,816 | ₩62,936 | ₩62,186 | ₩62,200 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,672 | ₩63,686 | ₩62,749 | ₩62,909 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩63,927 | ₩63,954 | ₩63,726 | ₩63,887 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,806 | ₩63,887 | ₩63,672 | ₩63,887 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,619 | ₩63,632 | ₩63,378 | ₩63,512 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,753 | ₩63,887 | ₩63,619 | ₩63,873 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,324 | ₩63,726 | ₩63,190 | ₩63,257 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩62,963 | ₩63,070 | ₩62,909 | ₩63,016 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩62,990 | ₩63,364 | ₩62,829 | ₩63,057 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,405 | ₩63,498 | ₩63,057 | ₩63,070 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,298 | ₩63,405 | ₩62,990 | ₩63,016 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,860 | ₩63,980 | ₩63,512 | ₩63,766 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩63,994 | ₩64,020 | ₩63,766 | ₩63,887 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩63,967 | ₩64,061 | ₩63,900 | ₩63,913 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,061 | ₩64,101 | ₩63,846 | ₩63,873 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,793 | ₩63,806 | ₩63,632 | ₩63,779 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩63,887 | ₩64,074 | ₩63,646 | ₩63,686 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,355 | ₩64,395 | ₩64,168 | ₩64,382 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,770 | ₩64,971 | ₩64,489 | ₩64,543 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,784 | ₩64,877 | ₩64,690 | ₩64,784 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,757 | ₩64,824 | ₩64,650 | ₩64,810 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,623 | ₩64,877 | ₩64,543 | ₩64,877 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,208 | ₩64,382 | ₩64,181 | ₩64,235 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩64,007 | ₩64,061 | ₩63,887 | ₩63,980 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,074 | ₩64,342 | ₩64,007 | ₩64,087 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,516 | ₩64,623 | ₩64,342 | ₩64,569 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,458 | ₩63,833 | ₩63,405 | ₩63,766 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩63,900 | ₩63,940 | ₩63,605 | ₩63,632 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,248 | ₩64,302 | ₩63,954 | ₩64,074 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,476 | ₩64,730 | ₩64,422 | ₩64,435 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,315 | ₩64,328 | ₩64,101 | ₩64,101 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,181 | ₩64,275 | ₩63,994 | ₩64,047 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,315 | ₩64,355 | ₩64,007 | ₩64,034 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,663 | ₩64,690 | ₩64,422 | ₩64,543 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,462 | ₩64,583 | ₩64,342 | ₩64,422 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,784 | ₩64,917 | ₩64,676 | ₩64,730 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,529 | ₩64,757 | ₩64,489 | ₩64,730 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,128 | ₩64,328 | ₩64,101 | ₩64,208 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,315 | ₩64,328 | ₩63,980 | ₩64,181 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,288 | ₩64,476 | ₩64,261 | ₩64,369 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,864 | ₩64,877 | ₩64,154 | ₩64,195 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,717 | ₩64,998 | ₩64,690 | ₩64,917 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,703 | ₩64,757 | ₩64,596 | ₩64,663 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,462 | ₩64,610 | ₩64,382 | ₩64,382 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,328 | ₩64,502 | ₩64,288 | ₩64,422 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,851 | ₩64,931 | ₩64,743 | ₩64,757 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩65,051 | ₩65,051 | ₩64,837 | ₩64,917 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,520 | ₩65,533 | ₩65,105 | ₩65,132 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,614 | ₩65,707 | ₩65,520 | ₩65,560 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,319 | ₩65,533 | ₩65,279 | ₩65,480 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,292 | ₩65,614 | ₩65,279 | ₩65,533 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,212 | ₩65,426 | ₩65,118 | ₩65,239 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,426 | ₩65,520 | ₩65,105 | ₩65,118 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,694 | ₩65,707 | ₩65,413 | ₩65,547 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,667 | ₩65,975 | ₩65,654 | ₩65,734 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,694 | ₩65,774 | ₩65,493 | ₩65,721 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,216 | ₩66,243 | ₩65,801 | ₩65,855 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,551 | ₩66,591 | ₩66,390 | ₩66,578 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,511 | ₩66,671 | ₩66,470 | ₩66,618 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,377 | ₩66,644 | ₩66,310 | ₩66,511 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,421 | ₩67,475 | ₩66,993 | ₩66,993 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,515 | ₩67,649 | ₩67,475 | ₩67,582 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,193 | ₩67,515 | ₩67,180 | ₩67,408 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,555 | ₩67,675 | ₩67,381 | ₩67,475 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,394 | ₩67,608 | ₩67,367 | ₩67,461 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,819 | ₩67,153 | ₩66,819 | ₩67,006 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,832 | ₩66,912 | ₩66,711 | ₩66,845 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,475 | ₩67,555 | ₩67,086 | ₩67,126 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩67,006 | ₩67,207 | ₩66,845 | ₩66,912 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩67,046 | ₩67,193 | ₩66,966 | ₩67,019 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,113 | ₩67,207 | ₩66,885 | ₩66,899 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,832 | ₩66,979 | ₩66,631 | ₩66,912 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,457 | ₩67,033 | ₩66,296 | ₩66,979 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,390 | ₩66,511 | ₩66,149 | ₩66,216 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,337 | ₩66,444 | ₩66,122 | ₩66,430 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,444 | ₩66,511 | ₩66,109 | ₩66,109 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,511 | ₩66,537 | ₩66,283 | ₩66,296 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,792 | ₩66,899 | ₩66,752 | ₩66,805 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,537 | ₩66,644 | ₩66,444 | ₩66,618 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩67,046 | ₩67,059 | ₩66,832 | ₩66,832 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,511 | ₩66,885 | ₩66,430 | ₩66,819 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,126 | ₩67,287 | ₩67,033 | ₩67,113 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,792 | ₩67,126 | ₩66,711 | ₩67,046 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,685 | ₩66,832 | ₩66,631 | ₩66,752 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,765 | ₩66,765 | ₩66,484 | ₩66,591 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,337 | ₩66,350 | ₩66,002 | ₩66,243 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,533 | ₩66,015 | ₩65,399 | ₩66,002 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,158 | ₩65,841 | ₩65,118 | ₩65,801 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,078 | ₩65,292 | ₩64,917 | ₩65,078 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,788 | ₩65,881 | ₩65,399 | ₩65,480 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,681 | ₩65,761 | ₩65,547 | ₩65,707 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,564 | ₩66,658 | ₩66,310 | ₩66,310 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,270 | ₩66,350 | ₩66,082 | ₩66,283 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,363 | ₩66,377 | ₩66,216 | ₩66,310 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,725 | ₩66,819 | ₩66,618 | ₩66,618 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,792 | ₩66,939 | ₩66,792 | ₩66,859 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩66,979 | ₩66,979 | ₩66,417 | ₩66,470 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,859 | ₩66,952 | ₩66,778 | ₩66,832 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,163 | ₩66,497 | ₩66,136 | ₩66,403 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,163 | ₩66,189 | ₩65,734 | ₩65,975 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,243 | ₩66,591 | ₩66,149 | ₩66,323 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,457 | ₩66,604 | ₩66,310 | ₩66,417 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,618 | ₩66,618 | ₩66,243 | ₩66,350 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,564 | ₩66,845 | ₩66,497 | ₩66,832 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩66,952 | ₩67,006 | ₩66,685 | ₩66,738 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩67,006 | ₩67,153 | ₩66,832 | ₩67,033 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,234 | ₩67,381 | ₩66,765 | ₩67,006 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,394 | ₩67,528 | ₩67,220 | ₩67,260 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,327 | ₩67,421 | ₩67,019 | ₩67,033 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,408 | ₩67,448 | ₩67,167 | ₩67,381 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,501 | ₩67,582 | ₩67,300 | ₩67,394 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,394 | ₩67,421 | ₩66,845 | ₩66,872 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,274 | ₩67,394 | ₩67,220 | ₩67,381 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,180 | ₩67,461 | ₩67,126 | ₩67,367 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,631 | ₩67,126 | ₩66,604 | ₩67,100 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩66,926 | ₩66,979 | ₩66,671 | ₩66,711 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,792 | ₩67,207 | ₩66,658 | ₩66,966 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,394 | ₩67,408 | ₩66,752 | ₩66,939 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,444 | ₩66,685 | ₩65,935 | ₩66,631 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,457 | ₩66,859 | ₩66,457 | ₩66,524 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩66,002 | ₩66,778 | ₩65,975 | ₩66,644 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,122 | ₩66,564 | ₩66,122 | ₩66,256 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,283 | ₩66,685 | ₩66,163 | ₩66,444 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩66,055 | ₩66,203 | ₩65,855 | ₩65,962 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,252 | ₩65,600 | ₩65,145 | ₩65,332 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩65,935 | ₩66,203 | ₩65,627 | ₩65,694 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,578 | ₩66,591 | ₩66,296 | ₩66,337 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,681 | ₩66,176 | ₩65,587 | ₩65,988 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,801 | ₩66,417 | ₩65,707 | ₩66,096 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,363 | ₩66,430 | ₩65,373 | ₩65,453 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,109 | ₩66,885 | ₩66,015 | ₩66,778 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,591 | ₩66,752 | ₩66,270 | ₩66,283 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,484 | ₩66,738 | ₩66,484 | ₩66,711 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,377 | ₩66,470 | ₩66,069 | ₩66,176 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,270 | ₩66,470 | ₩65,600 | ₩65,721 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,337 | ₩66,350 | ₩65,922 | ₩66,082 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩67,006 | ₩67,006 | ₩66,323 | ₩66,457 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,742 | ₩67,943 | ₩67,367 | ₩67,381 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,260 | ₩68,144 | ₩67,247 | ₩68,090 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,327 | ₩67,782 | ₩67,100 | ₩67,475 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,729 | ₩67,876 | ₩67,635 | ₩67,823 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,157 | ₩68,398 | ₩68,077 | ₩68,197 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,582 | ₩68,345 | ₩67,568 | ₩68,157 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,104 | ₩68,224 | ₩67,983 | ₩68,197 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,800 | ₩69,014 | ₩68,787 | ₩68,800 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,787 | ₩68,853 | ₩68,679 | ₩68,827 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,787 | ₩68,947 | ₩68,760 | ₩68,773 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,746 | ₩68,880 | ₩68,653 | ₩68,800 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,813 | ₩68,947 | ₩68,760 | ₩68,787 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,867 | ₩68,920 | ₩68,599 | ₩68,827 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,693 | ₩68,920 | ₩68,693 | ₩68,920 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩68,880 | ₩69,014 | ₩68,773 | ₩68,827 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,840 | ₩69,001 | ₩68,773 | ₩68,934 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,787 | ₩68,827 | ₩68,679 | ₩68,773 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,345 | ₩68,599 | ₩68,238 | ₩68,519 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩68,050 | ₩68,251 | ₩67,970 | ₩68,037 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,211 | ₩68,345 | ₩68,104 | ₩68,171 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,675 | ₩67,916 | ₩67,608 | ₩67,836 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,782 | ₩67,903 | ₩67,689 | ₩67,903 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,515 | ₩67,849 | ₩67,475 | ₩67,849 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,421 | ₩67,448 | ₩67,274 | ₩67,394 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,475 | ₩67,541 | ₩67,314 | ₩67,515 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,675 | ₩67,729 | ₩67,475 | ₩67,501 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩67,943 | ₩68,064 | ₩67,849 | ₩67,849 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,796 | ₩68,064 | ₩67,702 | ₩68,037 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,104 | ₩68,171 | ₩67,903 | ₩68,064 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,305 | ₩68,425 | ₩68,144 | ₩68,184 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,559 | ₩68,599 | ₩68,371 | ₩68,385 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,278 | ₩68,371 | ₩68,010 | ₩68,291 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩68,050 | ₩68,345 | ₩67,956 | ₩68,224 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,568 | ₩68,144 | ₩67,475 | ₩68,023 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,300 | ₩67,622 | ₩67,260 | ₩67,394 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,278 | ₩68,358 | ₩68,064 | ₩68,090 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,639 | ₩68,653 | ₩68,331 | ₩68,331 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,157 | ₩68,398 | ₩68,131 | ₩68,398 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,064 | ₩68,144 | ₩67,903 | ₩68,077 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,796 | ₩68,064 | ₩67,729 | ₩67,903 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,689 | ₩68,090 | ₩67,582 | ₩68,023 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,608 | ₩67,729 | ₩67,555 | ₩67,635 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩68,037 | ₩68,077 | ₩67,836 | ₩67,863 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,582 | ₩67,769 | ₩67,421 | ₩67,742 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,568 | ₩67,769 | ₩67,475 | ₩67,729 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,689 | ₩67,689 | ₩67,367 | ₩67,461 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,863 | ₩67,930 | ₩67,515 | ₩67,541 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,863 | ₩68,023 | ₩67,782 | ₩67,930 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩67,970 | ₩68,050 | ₩67,890 | ₩68,037 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,090 | ₩68,144 | ₩67,809 | ₩67,956 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,863 | ₩68,064 | ₩67,769 | ₩68,037 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,381 | ₩67,702 | ₩67,354 | ₩67,662 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,582 | ₩67,595 | ₩67,434 | ₩67,528 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,689 | ₩67,729 | ₩67,501 | ₩67,541 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,077 | ₩68,184 | ₩67,903 | ₩68,050 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,742 | ₩67,890 | ₩67,662 | ₩67,715 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,488 | ₩67,863 | ₩67,475 | ₩67,849 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,849 | ₩67,890 | ₩67,555 | ₩67,635 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,675 | ₩67,729 | ₩67,434 | ₩67,541 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,519 | ₩68,612 | ₩68,144 | ₩68,171 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩67,956 | ₩68,398 | ₩67,943 | ₩68,331 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,251 | ₩68,251 | ₩67,876 | ₩67,983 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,264 | ₩68,264 | ₩67,823 | ₩68,023 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,358 | ₩68,358 | ₩68,050 | ₩68,211 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,385 | ₩68,412 | ₩68,197 | ₩68,305 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,305 | ₩68,559 | ₩68,278 | ₩68,479 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,211 | ₩68,398 | ₩68,144 | ₩68,264 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,157 | ₩68,291 | ₩68,077 | ₩68,238 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,215 | ₩69,255 | ₩68,934 | ₩69,108 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩68,947 | ₩69,322 | ₩68,840 | ₩69,309 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,800 | ₩69,161 | ₩68,773 | ₩68,934 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,572 | ₩68,760 | ₩68,505 | ₩68,746 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,291 | ₩68,318 | ₩68,023 | ₩68,251 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,117 | ₩68,264 | ₩67,930 | ₩67,997 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,090 | ₩68,171 | ₩67,849 | ₩67,876 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩68,023 | ₩68,050 | ₩67,809 | ₩67,916 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩67,890 | ₩68,157 | ₩67,849 | ₩67,916 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,224 | ₩68,224 | ₩67,823 | ₩67,836 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,358 | ₩68,465 | ₩68,131 | ₩68,131 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,666 | ₩68,760 | ₩68,586 | ₩68,666 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,612 | ₩68,813 | ₩68,546 | ₩68,787 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,358 | ₩68,479 | ₩68,291 | ₩68,371 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,224 | ₩68,385 | ₩68,171 | ₩68,291 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,425 | ₩68,546 | ₩68,345 | ₩68,532 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,385 | ₩68,385 | ₩68,050 | ₩68,077 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,224 | ₩68,639 | ₩68,184 | ₩68,398 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,371 | ₩68,371 | ₩68,117 | ₩68,238 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,362 | ₩69,389 | ₩68,840 | ₩68,853 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,242 | ₩69,590 | ₩69,175 | ₩69,335 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,353 | ₩70,366 | ₩69,831 | ₩69,884 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,340 | ₩70,420 | ₩70,219 | ₩70,393 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,179 | ₩70,393 | ₩70,045 | ₩70,380 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,246 | ₩70,246 | ₩70,018 | ₩70,152 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩70,005 | ₩70,179 | ₩69,938 | ₩70,045 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩70,058 | ₩70,179 | ₩69,924 | ₩70,179 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,259 | ₩70,326 | ₩70,058 | ₩70,085 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩69,911 | ₩70,032 | ₩69,884 | ₩70,005 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,710 | ₩69,804 | ₩69,563 | ₩69,710 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,536 | ₩69,844 | ₩69,469 | ₩69,777 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,791 | ₩69,991 | ₩69,402 | ₩69,563 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩69,054 | ₩69,590 | ₩69,001 | ₩69,563 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩68,920 | ₩69,322 | ₩68,800 | ₩69,268 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩69,041 | ₩69,094 | ₩68,827 | ₩68,974 | -0.10% | 196.9만 |
|---|