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 | ₩61,307 | ₩61,468 | ₩61,187 | ₩61,401 | +0.15% | 156.9만 |
| 2026.10.08 | ₩61,039 | ₩61,442 | ₩61,012 | ₩61,401 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,462 | ₩61,160 | ₩60,435 | ₩61,079 | +1.02% | 192.5만 |
| 2026.10.06 | ₩61,039 | ₩61,307 | ₩60,972 | ₩61,133 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,811 | ₩60,932 | ₩60,596 | ₩60,905 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,401 | ₩61,549 | ₩60,851 | ₩60,985 | -0.68% | 261만 |
| 2026.10.01 | ₩60,811 | ₩61,240 | ₩60,409 | ₩61,120 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,562 | ₩61,576 | ₩61,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,254 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,750 | ₩61,750 | ₩61,227 | ₩61,495 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,656 | ₩61,831 | ₩61,415 | ₩61,683 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,314 | ₩62,354 | ₩61,884 | ₩62,247 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,944 | ₩63,065 | ₩62,314 | ₩62,327 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,803 | ₩63,816 | ₩62,877 | ₩63,038 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩64,058 | ₩64,084 | ₩63,856 | ₩64,017 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,937 | ₩64,017 | ₩63,803 | ₩64,017 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,749 | ₩63,762 | ₩63,508 | ₩63,642 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,883 | ₩64,017 | ₩63,749 | ₩64,004 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,454 | ₩63,856 | ₩63,320 | ₩63,387 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩63,092 | ₩63,199 | ₩63,038 | ₩63,145 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩63,119 | ₩63,494 | ₩62,958 | ₩63,186 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,534 | ₩63,628 | ₩63,186 | ₩63,199 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,427 | ₩63,534 | ₩63,119 | ₩63,145 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,991 | ₩64,111 | ₩63,642 | ₩63,897 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩64,125 | ₩64,151 | ₩63,897 | ₩64,017 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩64,098 | ₩64,192 | ₩64,031 | ₩64,044 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,192 | ₩64,232 | ₩63,977 | ₩64,004 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,923 | ₩63,937 | ₩63,762 | ₩63,910 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩64,017 | ₩64,205 | ₩63,776 | ₩63,816 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,487 | ₩64,527 | ₩64,299 | ₩64,514 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,903 | ₩65,104 | ₩64,621 | ₩64,675 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,916 | ₩65,010 | ₩64,822 | ₩64,916 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,889 | ₩64,956 | ₩64,782 | ₩64,943 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,755 | ₩65,010 | ₩64,675 | ₩65,010 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,339 | ₩64,514 | ₩64,312 | ₩64,366 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩64,138 | ₩64,192 | ₩64,017 | ₩64,111 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,205 | ₩64,473 | ₩64,138 | ₩64,219 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,648 | ₩64,755 | ₩64,473 | ₩64,702 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,588 | ₩63,964 | ₩63,534 | ₩63,897 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩64,031 | ₩64,071 | ₩63,736 | ₩63,762 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,380 | ₩64,433 | ₩64,084 | ₩64,205 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,608 | ₩64,862 | ₩64,554 | ₩64,567 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,447 | ₩64,460 | ₩64,232 | ₩64,232 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,312 | ₩64,406 | ₩64,125 | ₩64,178 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,447 | ₩64,487 | ₩64,138 | ₩64,165 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,795 | ₩64,822 | ₩64,554 | ₩64,675 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,594 | ₩64,715 | ₩64,473 | ₩64,554 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,916 | ₩65,050 | ₩64,809 | ₩64,862 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,661 | ₩64,889 | ₩64,621 | ₩64,862 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,259 | ₩64,460 | ₩64,232 | ₩64,339 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,447 | ₩64,460 | ₩64,111 | ₩64,312 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,420 | ₩64,608 | ₩64,393 | ₩64,500 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,997 | ₩65,010 | ₩64,286 | ₩64,326 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,849 | ₩65,131 | ₩64,822 | ₩65,050 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,836 | ₩64,889 | ₩64,728 | ₩64,795 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,594 | ₩64,742 | ₩64,514 | ₩64,514 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,460 | ₩64,634 | ₩64,420 | ₩64,554 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,983 | ₩65,064 | ₩64,876 | ₩64,889 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩65,184 | ₩65,184 | ₩64,970 | ₩65,050 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,654 | ₩65,667 | ₩65,238 | ₩65,265 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,748 | ₩65,842 | ₩65,654 | ₩65,694 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,453 | ₩65,667 | ₩65,413 | ₩65,614 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,426 | ₩65,748 | ₩65,413 | ₩65,667 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,345 | ₩65,560 | ₩65,252 | ₩65,372 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,560 | ₩65,654 | ₩65,238 | ₩65,252 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,828 | ₩65,842 | ₩65,547 | ₩65,681 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,802 | ₩66,110 | ₩65,788 | ₩65,869 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,828 | ₩65,909 | ₩65,627 | ₩65,855 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,352 | ₩66,378 | ₩65,936 | ₩65,989 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,687 | ₩66,727 | ₩66,526 | ₩66,714 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,647 | ₩66,808 | ₩66,606 | ₩66,754 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,513 | ₩66,781 | ₩66,445 | ₩66,647 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,559 | ₩67,613 | ₩67,130 | ₩67,130 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,653 | ₩67,787 | ₩67,613 | ₩67,720 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,331 | ₩67,653 | ₩67,317 | ₩67,546 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,693 | ₩67,814 | ₩67,519 | ₩67,613 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,532 | ₩67,747 | ₩67,505 | ₩67,599 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,955 | ₩67,291 | ₩66,955 | ₩67,143 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,969 | ₩67,049 | ₩66,848 | ₩66,982 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,613 | ₩67,693 | ₩67,224 | ₩67,264 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩67,143 | ₩67,344 | ₩66,982 | ₩67,049 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩67,183 | ₩67,331 | ₩67,103 | ₩67,156 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,250 | ₩67,344 | ₩67,022 | ₩67,036 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,969 | ₩67,116 | ₩66,767 | ₩67,049 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,593 | ₩67,170 | ₩66,432 | ₩67,116 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,526 | ₩66,647 | ₩66,285 | ₩66,352 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,472 | ₩66,580 | ₩66,258 | ₩66,566 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,580 | ₩66,647 | ₩66,244 | ₩66,244 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,647 | ₩66,674 | ₩66,419 | ₩66,432 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,928 | ₩67,036 | ₩66,888 | ₩66,942 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,674 | ₩66,781 | ₩66,580 | ₩66,754 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩67,183 | ₩67,197 | ₩66,969 | ₩66,969 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,647 | ₩67,022 | ₩66,566 | ₩66,955 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,264 | ₩67,425 | ₩67,170 | ₩67,250 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,928 | ₩67,264 | ₩66,848 | ₩67,183 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,821 | ₩66,969 | ₩66,767 | ₩66,888 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,902 | ₩66,902 | ₩66,620 | ₩66,727 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,472 | ₩66,486 | ₩66,137 | ₩66,378 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,667 | ₩66,150 | ₩65,533 | ₩66,137 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,292 | ₩65,976 | ₩65,252 | ₩65,936 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,211 | ₩65,426 | ₩65,050 | ₩65,211 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,922 | ₩66,016 | ₩65,533 | ₩65,614 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,815 | ₩65,895 | ₩65,681 | ₩65,842 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,700 | ₩66,794 | ₩66,445 | ₩66,445 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,405 | ₩66,486 | ₩66,217 | ₩66,419 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,499 | ₩66,513 | ₩66,352 | ₩66,445 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,861 | ₩66,955 | ₩66,754 | ₩66,754 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,928 | ₩67,076 | ₩66,928 | ₩66,996 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩67,116 | ₩67,116 | ₩66,553 | ₩66,606 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,996 | ₩67,089 | ₩66,915 | ₩66,969 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,298 | ₩66,633 | ₩66,271 | ₩66,539 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,298 | ₩66,325 | ₩65,869 | ₩66,110 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,378 | ₩66,727 | ₩66,285 | ₩66,459 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,593 | ₩66,741 | ₩66,445 | ₩66,553 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,754 | ₩66,754 | ₩66,378 | ₩66,486 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,700 | ₩66,982 | ₩66,633 | ₩66,969 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩67,089 | ₩67,143 | ₩66,821 | ₩66,875 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩67,143 | ₩67,291 | ₩66,969 | ₩67,170 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,371 | ₩67,519 | ₩66,902 | ₩67,143 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,532 | ₩67,666 | ₩67,358 | ₩67,398 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,465 | ₩67,559 | ₩67,156 | ₩67,170 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,546 | ₩67,586 | ₩67,304 | ₩67,519 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,639 | ₩67,720 | ₩67,438 | ₩67,532 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,532 | ₩67,559 | ₩66,982 | ₩67,009 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,411 | ₩67,532 | ₩67,358 | ₩67,519 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,317 | ₩67,599 | ₩67,264 | ₩67,505 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,767 | ₩67,264 | ₩66,741 | ₩67,237 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩67,063 | ₩67,116 | ₩66,808 | ₩66,848 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,928 | ₩67,344 | ₩66,794 | ₩67,103 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,532 | ₩67,546 | ₩66,888 | ₩67,076 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,580 | ₩66,821 | ₩66,070 | ₩66,767 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,593 | ₩66,996 | ₩66,593 | ₩66,660 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩66,137 | ₩66,915 | ₩66,110 | ₩66,781 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,258 | ₩66,700 | ₩66,258 | ₩66,392 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,419 | ₩66,821 | ₩66,298 | ₩66,580 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩66,191 | ₩66,338 | ₩65,989 | ₩66,097 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,386 | ₩65,734 | ₩65,278 | ₩65,466 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩66,070 | ₩66,338 | ₩65,761 | ₩65,828 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,714 | ₩66,727 | ₩66,432 | ₩66,472 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,815 | ₩66,311 | ₩65,721 | ₩66,124 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,936 | ₩66,553 | ₩65,842 | ₩66,231 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,499 | ₩66,566 | ₩65,506 | ₩65,587 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,244 | ₩67,022 | ₩66,150 | ₩66,915 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,727 | ₩66,888 | ₩66,405 | ₩66,419 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,620 | ₩66,875 | ₩66,620 | ₩66,848 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,513 | ₩66,606 | ₩66,204 | ₩66,311 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,405 | ₩66,606 | ₩65,734 | ₩65,855 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,472 | ₩66,486 | ₩66,056 | ₩66,217 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩67,143 | ₩67,143 | ₩66,459 | ₩66,593 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,881 | ₩68,082 | ₩67,505 | ₩67,519 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,398 | ₩68,283 | ₩67,385 | ₩68,230 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,465 | ₩67,921 | ₩67,237 | ₩67,613 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,867 | ₩68,015 | ₩67,774 | ₩67,961 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,297 | ₩68,538 | ₩68,216 | ₩68,337 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,720 | ₩68,485 | ₩67,707 | ₩68,297 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,243 | ₩68,364 | ₩68,122 | ₩68,337 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,941 | ₩69,155 | ₩68,927 | ₩68,941 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,927 | ₩68,994 | ₩68,820 | ₩68,968 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,927 | ₩69,088 | ₩68,900 | ₩68,914 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,887 | ₩69,021 | ₩68,793 | ₩68,941 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,954 | ₩69,088 | ₩68,900 | ₩68,927 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩69,008 | ₩69,061 | ₩68,739 | ₩68,968 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,833 | ₩69,061 | ₩68,833 | ₩69,061 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩69,021 | ₩69,155 | ₩68,914 | ₩68,968 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,981 | ₩69,142 | ₩68,914 | ₩69,075 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,927 | ₩68,968 | ₩68,820 | ₩68,914 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,485 | ₩68,739 | ₩68,377 | ₩68,659 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩68,189 | ₩68,391 | ₩68,109 | ₩68,176 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,350 | ₩68,485 | ₩68,243 | ₩68,310 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,814 | ₩68,055 | ₩67,747 | ₩67,975 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,921 | ₩68,042 | ₩67,827 | ₩68,042 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,653 | ₩67,988 | ₩67,613 | ₩67,988 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,559 | ₩67,586 | ₩67,411 | ₩67,532 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,613 | ₩67,680 | ₩67,452 | ₩67,653 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,814 | ₩67,867 | ₩67,613 | ₩67,639 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩68,082 | ₩68,203 | ₩67,988 | ₩67,988 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,935 | ₩68,203 | ₩67,841 | ₩68,176 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,243 | ₩68,310 | ₩68,042 | ₩68,203 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,444 | ₩68,565 | ₩68,283 | ₩68,324 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,699 | ₩68,739 | ₩68,511 | ₩68,525 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,418 | ₩68,511 | ₩68,149 | ₩68,431 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩68,189 | ₩68,485 | ₩68,096 | ₩68,364 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,707 | ₩68,283 | ₩67,613 | ₩68,163 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,438 | ₩67,760 | ₩67,398 | ₩67,532 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,418 | ₩68,498 | ₩68,203 | ₩68,230 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,780 | ₩68,793 | ₩68,471 | ₩68,471 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,297 | ₩68,538 | ₩68,270 | ₩68,538 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,203 | ₩68,283 | ₩68,042 | ₩68,216 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,935 | ₩68,203 | ₩67,867 | ₩68,042 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,827 | ₩68,230 | ₩67,720 | ₩68,163 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,747 | ₩67,867 | ₩67,693 | ₩67,774 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩68,176 | ₩68,216 | ₩67,975 | ₩68,002 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,720 | ₩67,908 | ₩67,559 | ₩67,881 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,707 | ₩67,908 | ₩67,613 | ₩67,867 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,827 | ₩67,827 | ₩67,505 | ₩67,599 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩68,002 | ₩68,069 | ₩67,653 | ₩67,680 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩68,002 | ₩68,163 | ₩67,921 | ₩68,069 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩68,109 | ₩68,189 | ₩68,028 | ₩68,176 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,230 | ₩68,283 | ₩67,948 | ₩68,096 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩68,002 | ₩68,203 | ₩67,908 | ₩68,176 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,519 | ₩67,841 | ₩67,492 | ₩67,800 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,720 | ₩67,733 | ₩67,572 | ₩67,666 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,827 | ₩67,867 | ₩67,639 | ₩67,680 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,216 | ₩68,324 | ₩68,042 | ₩68,189 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,881 | ₩68,028 | ₩67,800 | ₩67,854 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,626 | ₩68,002 | ₩67,613 | ₩67,988 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,988 | ₩68,028 | ₩67,693 | ₩67,774 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,814 | ₩67,867 | ₩67,572 | ₩67,680 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,659 | ₩68,753 | ₩68,283 | ₩68,310 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩68,096 | ₩68,538 | ₩68,082 | ₩68,471 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,391 | ₩68,391 | ₩68,015 | ₩68,122 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,404 | ₩68,404 | ₩67,961 | ₩68,163 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,498 | ₩68,498 | ₩68,189 | ₩68,350 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,525 | ₩68,552 | ₩68,337 | ₩68,444 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,444 | ₩68,699 | ₩68,418 | ₩68,619 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,350 | ₩68,538 | ₩68,283 | ₩68,404 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,297 | ₩68,431 | ₩68,216 | ₩68,377 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,357 | ₩69,397 | ₩69,075 | ₩69,249 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩69,088 | ₩69,464 | ₩68,981 | ₩69,450 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,941 | ₩69,303 | ₩68,914 | ₩69,075 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,713 | ₩68,900 | ₩68,646 | ₩68,887 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,431 | ₩68,458 | ₩68,163 | ₩68,391 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,257 | ₩68,404 | ₩68,069 | ₩68,136 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,230 | ₩68,310 | ₩67,988 | ₩68,015 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩68,163 | ₩68,189 | ₩67,948 | ₩68,055 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩68,028 | ₩68,297 | ₩67,988 | ₩68,055 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,364 | ₩68,364 | ₩67,961 | ₩67,975 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,498 | ₩68,605 | ₩68,270 | ₩68,270 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,807 | ₩68,900 | ₩68,726 | ₩68,807 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,753 | ₩68,954 | ₩68,686 | ₩68,927 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,498 | ₩68,619 | ₩68,431 | ₩68,511 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,364 | ₩68,525 | ₩68,310 | ₩68,431 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,565 | ₩68,686 | ₩68,485 | ₩68,672 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,525 | ₩68,525 | ₩68,189 | ₩68,216 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,364 | ₩68,780 | ₩68,324 | ₩68,538 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,511 | ₩68,511 | ₩68,257 | ₩68,377 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,504 | ₩69,531 | ₩68,981 | ₩68,994 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,383 | ₩69,732 | ₩69,316 | ₩69,477 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,497 | ₩70,510 | ₩69,974 | ₩70,027 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,483 | ₩70,564 | ₩70,363 | ₩70,537 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,322 | ₩70,537 | ₩70,188 | ₩70,524 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,390 | ₩70,390 | ₩70,161 | ₩70,296 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩70,148 | ₩70,322 | ₩70,081 | ₩70,188 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩70,202 | ₩70,322 | ₩70,068 | ₩70,322 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,403 | ₩70,470 | ₩70,202 | ₩70,229 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩70,054 | ₩70,175 | ₩70,027 | ₩70,148 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,853 | ₩69,947 | ₩69,705 | ₩69,853 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,679 | ₩69,987 | ₩69,611 | ₩69,920 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,933 | ₩70,135 | ₩69,544 | ₩69,705 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩69,196 | ₩69,732 | ₩69,142 | ₩69,705 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩69,061 | ₩69,464 | ₩68,941 | ₩69,410 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩69,182 | ₩69,236 | ₩68,968 | ₩69,115 | -0.10% | 196.9만 |
|---|