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 | ₩61,279 | ₩61,440 | ₩61,158 | ₩61,373 | +0.15% | 156.9만 |
| 2026.10.08 | ₩61,011 | ₩61,413 | ₩60,984 | ₩61,373 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,434 | ₩61,132 | ₩60,408 | ₩61,051 | +1.02% | 192.5만 |
| 2026.10.06 | ₩61,011 | ₩61,279 | ₩60,944 | ₩61,105 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,783 | ₩60,904 | ₩60,568 | ₩60,877 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,373 | ₩61,520 | ₩60,823 | ₩60,957 | -0.68% | 261만 |
| 2026.10.01 | ₩60,783 | ₩61,212 | ₩60,381 | ₩61,091 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,534 | ₩61,547 | ₩61,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,225 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,722 | ₩61,722 | ₩61,199 | ₩61,467 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,628 | ₩61,802 | ₩61,386 | ₩61,655 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,285 | ₩62,325 | ₩61,856 | ₩62,218 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,915 | ₩63,036 | ₩62,285 | ₩62,298 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,773 | ₩63,787 | ₩62,848 | ₩63,009 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩64,028 | ₩64,055 | ₩63,827 | ₩63,988 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,907 | ₩63,988 | ₩63,773 | ₩63,988 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,720 | ₩63,733 | ₩63,478 | ₩63,612 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,854 | ₩63,988 | ₩63,720 | ₩63,974 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,425 | ₩63,827 | ₩63,290 | ₩63,358 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩63,063 | ₩63,170 | ₩63,009 | ₩63,116 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩63,089 | ₩63,465 | ₩62,928 | ₩63,156 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,505 | ₩63,599 | ₩63,156 | ₩63,170 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,398 | ₩63,505 | ₩63,089 | ₩63,116 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,961 | ₩64,082 | ₩63,612 | ₩63,867 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩64,095 | ₩64,122 | ₩63,867 | ₩63,988 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩64,068 | ₩64,162 | ₩64,001 | ₩64,015 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,162 | ₩64,202 | ₩63,948 | ₩63,974 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,894 | ₩63,907 | ₩63,733 | ₩63,880 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩63,988 | ₩64,175 | ₩63,746 | ₩63,787 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,457 | ₩64,497 | ₩64,269 | ₩64,484 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,873 | ₩65,074 | ₩64,591 | ₩64,645 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,886 | ₩64,980 | ₩64,792 | ₩64,886 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,859 | ₩64,926 | ₩64,752 | ₩64,913 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,725 | ₩64,980 | ₩64,645 | ₩64,980 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,310 | ₩64,484 | ₩64,283 | ₩64,336 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩64,108 | ₩64,162 | ₩63,988 | ₩64,082 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,175 | ₩64,444 | ₩64,108 | ₩64,189 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,618 | ₩64,725 | ₩64,444 | ₩64,672 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,559 | ₩63,934 | ₩63,505 | ₩63,867 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩64,001 | ₩64,041 | ₩63,706 | ₩63,733 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,350 | ₩64,403 | ₩64,055 | ₩64,175 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,578 | ₩64,833 | ₩64,524 | ₩64,538 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,417 | ₩64,430 | ₩64,202 | ₩64,202 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,283 | ₩64,377 | ₩64,095 | ₩64,149 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,417 | ₩64,457 | ₩64,108 | ₩64,135 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,765 | ₩64,792 | ₩64,524 | ₩64,645 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,564 | ₩64,685 | ₩64,444 | ₩64,524 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,886 | ₩65,020 | ₩64,779 | ₩64,833 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,631 | ₩64,859 | ₩64,591 | ₩64,833 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,229 | ₩64,430 | ₩64,202 | ₩64,310 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,417 | ₩64,430 | ₩64,082 | ₩64,283 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,390 | ₩64,578 | ₩64,363 | ₩64,470 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,967 | ₩64,980 | ₩64,256 | ₩64,296 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,819 | ₩65,101 | ₩64,792 | ₩65,020 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,806 | ₩64,859 | ₩64,698 | ₩64,765 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,564 | ₩64,712 | ₩64,484 | ₩64,484 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,430 | ₩64,605 | ₩64,390 | ₩64,524 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,953 | ₩65,034 | ₩64,846 | ₩64,859 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩65,154 | ₩65,154 | ₩64,940 | ₩65,020 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,624 | ₩65,637 | ₩65,208 | ₩65,235 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,718 | ₩65,811 | ₩65,624 | ₩65,664 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,423 | ₩65,637 | ₩65,382 | ₩65,583 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,396 | ₩65,718 | ₩65,382 | ₩65,637 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,315 | ₩65,530 | ₩65,221 | ₩65,342 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,530 | ₩65,624 | ₩65,208 | ₩65,221 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,798 | ₩65,811 | ₩65,516 | ₩65,650 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,771 | ₩66,080 | ₩65,758 | ₩65,838 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,798 | ₩65,878 | ₩65,597 | ₩65,825 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,321 | ₩66,348 | ₩65,905 | ₩65,959 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,656 | ₩66,696 | ₩66,495 | ₩66,683 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,616 | ₩66,777 | ₩66,576 | ₩66,723 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,482 | ₩66,750 | ₩66,415 | ₩66,616 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,528 | ₩67,581 | ₩67,099 | ₩67,099 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,622 | ₩67,756 | ₩67,581 | ₩67,689 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,300 | ₩67,622 | ₩67,286 | ₩67,514 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,662 | ₩67,782 | ₩67,487 | ₩67,581 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,501 | ₩67,715 | ₩67,474 | ₩67,568 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,924 | ₩67,260 | ₩66,924 | ₩67,112 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,938 | ₩67,018 | ₩66,817 | ₩66,951 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,581 | ₩67,662 | ₩67,192 | ₩67,233 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩67,112 | ₩67,313 | ₩66,951 | ₩67,018 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩67,152 | ₩67,300 | ₩67,072 | ₩67,125 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,219 | ₩67,313 | ₩66,991 | ₩67,005 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,938 | ₩67,085 | ₩66,737 | ₩67,018 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,562 | ₩67,139 | ₩66,401 | ₩67,085 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,495 | ₩66,616 | ₩66,254 | ₩66,321 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,442 | ₩66,549 | ₩66,227 | ₩66,535 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,549 | ₩66,616 | ₩66,214 | ₩66,214 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,616 | ₩66,643 | ₩66,388 | ₩66,401 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,898 | ₩67,005 | ₩66,857 | ₩66,911 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,643 | ₩66,750 | ₩66,549 | ₩66,723 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩67,152 | ₩67,166 | ₩66,938 | ₩66,938 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,616 | ₩66,991 | ₩66,535 | ₩66,924 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,233 | ₩67,394 | ₩67,139 | ₩67,219 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,898 | ₩67,233 | ₩66,817 | ₩67,152 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,790 | ₩66,938 | ₩66,737 | ₩66,857 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,871 | ₩66,871 | ₩66,589 | ₩66,696 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,442 | ₩66,455 | ₩66,106 | ₩66,348 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,637 | ₩66,120 | ₩65,503 | ₩66,106 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,262 | ₩65,945 | ₩65,221 | ₩65,905 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,181 | ₩65,396 | ₩65,020 | ₩65,181 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,892 | ₩65,986 | ₩65,503 | ₩65,583 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,785 | ₩65,865 | ₩65,650 | ₩65,811 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,670 | ₩66,763 | ₩66,415 | ₩66,415 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,375 | ₩66,455 | ₩66,187 | ₩66,388 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,468 | ₩66,482 | ₩66,321 | ₩66,415 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,830 | ₩66,924 | ₩66,723 | ₩66,723 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,898 | ₩67,045 | ₩66,898 | ₩66,965 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩67,085 | ₩67,085 | ₩66,522 | ₩66,576 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,965 | ₩67,058 | ₩66,884 | ₩66,938 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,267 | ₩66,603 | ₩66,240 | ₩66,509 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,267 | ₩66,294 | ₩65,838 | ₩66,080 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,348 | ₩66,696 | ₩66,254 | ₩66,428 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,562 | ₩66,710 | ₩66,415 | ₩66,522 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,723 | ₩66,723 | ₩66,348 | ₩66,455 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,670 | ₩66,951 | ₩66,603 | ₩66,938 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩67,058 | ₩67,112 | ₩66,790 | ₩66,844 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩67,112 | ₩67,260 | ₩66,938 | ₩67,139 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,340 | ₩67,487 | ₩66,871 | ₩67,112 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,501 | ₩67,635 | ₩67,327 | ₩67,367 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,434 | ₩67,528 | ₩67,125 | ₩67,139 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,514 | ₩67,555 | ₩67,273 | ₩67,487 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,608 | ₩67,689 | ₩67,407 | ₩67,501 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,501 | ₩67,528 | ₩66,951 | ₩66,978 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,380 | ₩67,501 | ₩67,327 | ₩67,487 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,286 | ₩67,568 | ₩67,233 | ₩67,474 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,737 | ₩67,233 | ₩66,710 | ₩67,206 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩67,032 | ₩67,085 | ₩66,777 | ₩66,817 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,898 | ₩67,313 | ₩66,763 | ₩67,072 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,501 | ₩67,514 | ₩66,857 | ₩67,045 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,549 | ₩66,790 | ₩66,039 | ₩66,737 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,562 | ₩66,965 | ₩66,562 | ₩66,629 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩66,106 | ₩66,884 | ₩66,080 | ₩66,750 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,227 | ₩66,670 | ₩66,227 | ₩66,361 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,388 | ₩66,790 | ₩66,267 | ₩66,549 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩66,160 | ₩66,308 | ₩65,959 | ₩66,066 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,355 | ₩65,704 | ₩65,248 | ₩65,436 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩66,039 | ₩66,308 | ₩65,731 | ₩65,798 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,683 | ₩66,696 | ₩66,401 | ₩66,442 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,785 | ₩66,281 | ₩65,691 | ₩66,093 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,905 | ₩66,522 | ₩65,811 | ₩66,200 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,468 | ₩66,535 | ₩65,476 | ₩65,557 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,214 | ₩66,991 | ₩66,120 | ₩66,884 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,696 | ₩66,857 | ₩66,375 | ₩66,388 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,589 | ₩66,844 | ₩66,589 | ₩66,817 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,482 | ₩66,576 | ₩66,173 | ₩66,281 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,375 | ₩66,576 | ₩65,704 | ₩65,825 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,442 | ₩66,455 | ₩66,026 | ₩66,187 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩67,112 | ₩67,112 | ₩66,428 | ₩66,562 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,850 | ₩68,051 | ₩67,474 | ₩67,487 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,367 | ₩68,252 | ₩67,353 | ₩68,198 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,434 | ₩67,890 | ₩67,206 | ₩67,581 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,836 | ₩67,984 | ₩67,742 | ₩67,930 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,265 | ₩68,507 | ₩68,185 | ₩68,305 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,689 | ₩68,453 | ₩67,675 | ₩68,265 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,212 | ₩68,332 | ₩68,091 | ₩68,305 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,909 | ₩69,123 | ₩68,895 | ₩68,909 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,895 | ₩68,962 | ₩68,788 | ₩68,936 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,895 | ₩69,056 | ₩68,869 | ₩68,882 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,855 | ₩68,989 | ₩68,761 | ₩68,909 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,922 | ₩69,056 | ₩68,869 | ₩68,895 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,976 | ₩69,030 | ₩68,708 | ₩68,936 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,802 | ₩69,030 | ₩68,802 | ₩69,030 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩68,989 | ₩69,123 | ₩68,882 | ₩68,936 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,949 | ₩69,110 | ₩68,882 | ₩69,043 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,895 | ₩68,936 | ₩68,788 | ₩68,882 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,453 | ₩68,708 | ₩68,346 | ₩68,627 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩68,158 | ₩68,359 | ₩68,077 | ₩68,145 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,319 | ₩68,453 | ₩68,212 | ₩68,279 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,782 | ₩68,024 | ₩67,715 | ₩67,943 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,890 | ₩68,010 | ₩67,796 | ₩68,010 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,622 | ₩67,957 | ₩67,581 | ₩67,957 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,528 | ₩67,555 | ₩67,380 | ₩67,501 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,581 | ₩67,648 | ₩67,420 | ₩67,622 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,782 | ₩67,836 | ₩67,581 | ₩67,608 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩68,051 | ₩68,171 | ₩67,957 | ₩67,957 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,903 | ₩68,171 | ₩67,809 | ₩68,145 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,212 | ₩68,279 | ₩68,010 | ₩68,171 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,413 | ₩68,533 | ₩68,252 | ₩68,292 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,667 | ₩68,708 | ₩68,480 | ₩68,493 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,386 | ₩68,480 | ₩68,118 | ₩68,399 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩68,158 | ₩68,453 | ₩68,064 | ₩68,332 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,675 | ₩68,252 | ₩67,581 | ₩68,131 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,407 | ₩67,729 | ₩67,367 | ₩67,501 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,386 | ₩68,466 | ₩68,171 | ₩68,198 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,748 | ₩68,761 | ₩68,440 | ₩68,440 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,265 | ₩68,507 | ₩68,238 | ₩68,507 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,171 | ₩68,252 | ₩68,010 | ₩68,185 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,903 | ₩68,171 | ₩67,836 | ₩68,010 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,796 | ₩68,198 | ₩67,689 | ₩68,131 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,715 | ₩67,836 | ₩67,662 | ₩67,742 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩68,145 | ₩68,185 | ₩67,943 | ₩67,970 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,689 | ₩67,876 | ₩67,528 | ₩67,850 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,675 | ₩67,876 | ₩67,581 | ₩67,836 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,796 | ₩67,796 | ₩67,474 | ₩67,568 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,970 | ₩68,037 | ₩67,622 | ₩67,648 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,970 | ₩68,131 | ₩67,890 | ₩68,037 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩68,077 | ₩68,158 | ₩67,997 | ₩68,145 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,198 | ₩68,252 | ₩67,917 | ₩68,064 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,970 | ₩68,171 | ₩67,876 | ₩68,145 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,487 | ₩67,809 | ₩67,461 | ₩67,769 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,689 | ₩67,702 | ₩67,541 | ₩67,635 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,796 | ₩67,836 | ₩67,608 | ₩67,648 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,185 | ₩68,292 | ₩68,010 | ₩68,158 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,850 | ₩67,997 | ₩67,769 | ₩67,823 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,595 | ₩67,970 | ₩67,581 | ₩67,957 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,957 | ₩67,997 | ₩67,662 | ₩67,742 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,782 | ₩67,836 | ₩67,541 | ₩67,648 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,627 | ₩68,721 | ₩68,252 | ₩68,279 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩68,064 | ₩68,507 | ₩68,051 | ₩68,440 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,359 | ₩68,359 | ₩67,984 | ₩68,091 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,372 | ₩68,372 | ₩67,930 | ₩68,131 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,466 | ₩68,466 | ₩68,158 | ₩68,319 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,493 | ₩68,520 | ₩68,305 | ₩68,413 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,413 | ₩68,667 | ₩68,386 | ₩68,587 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,319 | ₩68,507 | ₩68,252 | ₩68,372 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,265 | ₩68,399 | ₩68,185 | ₩68,346 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,325 | ₩69,365 | ₩69,043 | ₩69,217 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩69,056 | ₩69,432 | ₩68,949 | ₩69,418 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,909 | ₩69,271 | ₩68,882 | ₩69,043 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,681 | ₩68,869 | ₩68,614 | ₩68,855 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,399 | ₩68,426 | ₩68,131 | ₩68,359 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,225 | ₩68,372 | ₩68,037 | ₩68,104 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,198 | ₩68,279 | ₩67,957 | ₩67,984 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩68,131 | ₩68,158 | ₩67,917 | ₩68,024 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩67,997 | ₩68,265 | ₩67,957 | ₩68,024 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,332 | ₩68,332 | ₩67,930 | ₩67,943 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,466 | ₩68,574 | ₩68,238 | ₩68,238 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,775 | ₩68,869 | ₩68,694 | ₩68,775 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,721 | ₩68,922 | ₩68,654 | ₩68,895 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,466 | ₩68,587 | ₩68,399 | ₩68,480 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,332 | ₩68,493 | ₩68,279 | ₩68,399 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,533 | ₩68,654 | ₩68,453 | ₩68,641 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,493 | ₩68,493 | ₩68,158 | ₩68,185 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,332 | ₩68,748 | ₩68,292 | ₩68,507 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,480 | ₩68,480 | ₩68,225 | ₩68,346 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,472 | ₩69,499 | ₩68,949 | ₩68,962 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,351 | ₩69,700 | ₩69,284 | ₩69,445 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,464 | ₩70,478 | ₩69,941 | ₩69,995 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,451 | ₩70,531 | ₩70,330 | ₩70,505 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,290 | ₩70,505 | ₩70,156 | ₩70,491 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,357 | ₩70,357 | ₩70,129 | ₩70,263 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩70,116 | ₩70,290 | ₩70,049 | ₩70,156 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩70,169 | ₩70,290 | ₩70,035 | ₩70,290 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,370 | ₩70,437 | ₩70,169 | ₩70,196 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩70,022 | ₩70,142 | ₩69,995 | ₩70,116 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,821 | ₩69,915 | ₩69,673 | ₩69,821 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,646 | ₩69,955 | ₩69,579 | ₩69,888 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,901 | ₩70,102 | ₩69,512 | ₩69,673 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩69,164 | ₩69,700 | ₩69,110 | ₩69,673 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩69,030 | ₩69,432 | ₩68,909 | ₩69,378 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩69,150 | ₩69,204 | ₩68,936 | ₩69,083 | -0.10% | 196.9만 |
|---|