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 | ₩61,297 | ₩61,458 | ₩61,176 | ₩61,391 | +0.15% | 156.9만 |
| 2026.10.08 | ₩61,029 | ₩61,431 | ₩61,002 | ₩61,391 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,452 | ₩61,149 | ₩60,425 | ₩61,069 | +1.02% | 192.5만 |
| 2026.10.06 | ₩61,029 | ₩61,297 | ₩60,962 | ₩61,123 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,801 | ₩60,921 | ₩60,586 | ₩60,895 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,391 | ₩61,538 | ₩60,841 | ₩60,975 | -0.68% | 261만 |
| 2026.10.01 | ₩60,801 | ₩61,230 | ₩60,398 | ₩61,109 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,552 | ₩61,565 | ₩61,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,243 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,740 | ₩61,740 | ₩61,216 | ₩61,485 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,646 | ₩61,820 | ₩61,404 | ₩61,673 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,303 | ₩62,343 | ₩61,874 | ₩62,236 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,933 | ₩63,054 | ₩62,303 | ₩62,316 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,792 | ₩63,805 | ₩62,866 | ₩63,027 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩64,047 | ₩64,073 | ₩63,845 | ₩64,006 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,926 | ₩64,006 | ₩63,792 | ₩64,006 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,738 | ₩63,752 | ₩63,497 | ₩63,631 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,872 | ₩64,006 | ₩63,738 | ₩63,993 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,443 | ₩63,845 | ₩63,309 | ₩63,376 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩63,081 | ₩63,188 | ₩63,027 | ₩63,135 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩63,108 | ₩63,483 | ₩62,947 | ₩63,175 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,523 | ₩63,617 | ₩63,175 | ₩63,188 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,416 | ₩63,523 | ₩63,108 | ₩63,135 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,980 | ₩64,100 | ₩63,631 | ₩63,886 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩64,114 | ₩64,140 | ₩63,886 | ₩64,006 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩64,087 | ₩64,181 | ₩64,020 | ₩64,033 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,181 | ₩64,221 | ₩63,966 | ₩63,993 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,912 | ₩63,926 | ₩63,752 | ₩63,899 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩64,006 | ₩64,194 | ₩63,765 | ₩63,805 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,476 | ₩64,516 | ₩64,288 | ₩64,503 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,892 | ₩65,093 | ₩64,610 | ₩64,664 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,905 | ₩64,999 | ₩64,811 | ₩64,905 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,878 | ₩64,945 | ₩64,771 | ₩64,932 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,744 | ₩64,999 | ₩64,664 | ₩64,999 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,328 | ₩64,503 | ₩64,301 | ₩64,355 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩64,127 | ₩64,181 | ₩64,006 | ₩64,100 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,194 | ₩64,462 | ₩64,127 | ₩64,208 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,637 | ₩64,744 | ₩64,462 | ₩64,690 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,577 | ₩63,953 | ₩63,523 | ₩63,886 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩64,020 | ₩64,060 | ₩63,725 | ₩63,752 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,369 | ₩64,422 | ₩64,073 | ₩64,194 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,597 | ₩64,851 | ₩64,543 | ₩64,556 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,436 | ₩64,449 | ₩64,221 | ₩64,221 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,301 | ₩64,395 | ₩64,114 | ₩64,167 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,436 | ₩64,476 | ₩64,127 | ₩64,154 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,784 | ₩64,811 | ₩64,543 | ₩64,664 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,583 | ₩64,704 | ₩64,462 | ₩64,543 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,905 | ₩65,039 | ₩64,798 | ₩64,851 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,650 | ₩64,878 | ₩64,610 | ₩64,851 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,248 | ₩64,449 | ₩64,221 | ₩64,328 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,436 | ₩64,449 | ₩64,100 | ₩64,301 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,409 | ₩64,597 | ₩64,382 | ₩64,489 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,986 | ₩64,999 | ₩64,275 | ₩64,315 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,838 | ₩65,120 | ₩64,811 | ₩65,039 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,825 | ₩64,878 | ₩64,717 | ₩64,784 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,583 | ₩64,731 | ₩64,503 | ₩64,503 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,449 | ₩64,623 | ₩64,409 | ₩64,543 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,972 | ₩65,053 | ₩64,865 | ₩64,878 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩65,173 | ₩65,173 | ₩64,959 | ₩65,039 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,643 | ₩65,656 | ₩65,227 | ₩65,254 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,737 | ₩65,831 | ₩65,643 | ₩65,683 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,442 | ₩65,656 | ₩65,401 | ₩65,602 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,415 | ₩65,737 | ₩65,401 | ₩65,656 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,334 | ₩65,549 | ₩65,240 | ₩65,361 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,549 | ₩65,643 | ₩65,227 | ₩65,240 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,817 | ₩65,831 | ₩65,535 | ₩65,670 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,790 | ₩66,099 | ₩65,777 | ₩65,857 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,817 | ₩65,898 | ₩65,616 | ₩65,844 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,340 | ₩66,367 | ₩65,924 | ₩65,978 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,676 | ₩66,716 | ₩66,515 | ₩66,702 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,635 | ₩66,796 | ₩66,595 | ₩66,743 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,501 | ₩66,769 | ₩66,434 | ₩66,635 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,547 | ₩67,601 | ₩67,118 | ₩67,118 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,641 | ₩67,775 | ₩67,601 | ₩67,708 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,319 | ₩67,641 | ₩67,306 | ₩67,534 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,681 | ₩67,802 | ₩67,507 | ₩67,601 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,521 | ₩67,735 | ₩67,494 | ₩67,588 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,944 | ₩67,279 | ₩66,944 | ₩67,132 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,957 | ₩67,038 | ₩66,836 | ₩66,971 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,601 | ₩67,681 | ₩67,212 | ₩67,252 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩67,132 | ₩67,333 | ₩66,971 | ₩67,038 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩67,172 | ₩67,319 | ₩67,091 | ₩67,145 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,239 | ₩67,333 | ₩67,011 | ₩67,024 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,957 | ₩67,105 | ₩66,756 | ₩67,038 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,582 | ₩67,158 | ₩66,421 | ₩67,105 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,515 | ₩66,635 | ₩66,273 | ₩66,340 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,461 | ₩66,568 | ₩66,246 | ₩66,555 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,568 | ₩66,635 | ₩66,233 | ₩66,233 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,635 | ₩66,662 | ₩66,407 | ₩66,421 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,917 | ₩67,024 | ₩66,877 | ₩66,930 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,662 | ₩66,769 | ₩66,568 | ₩66,743 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩67,172 | ₩67,185 | ₩66,957 | ₩66,957 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,635 | ₩67,011 | ₩66,555 | ₩66,944 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,252 | ₩67,413 | ₩67,158 | ₩67,239 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,917 | ₩67,252 | ₩66,836 | ₩67,172 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,810 | ₩66,957 | ₩66,756 | ₩66,877 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,890 | ₩66,890 | ₩66,608 | ₩66,716 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,461 | ₩66,474 | ₩66,126 | ₩66,367 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,656 | ₩66,139 | ₩65,522 | ₩66,126 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,281 | ₩65,965 | ₩65,240 | ₩65,924 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,200 | ₩65,415 | ₩65,039 | ₩65,200 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,911 | ₩66,005 | ₩65,522 | ₩65,602 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,804 | ₩65,884 | ₩65,670 | ₩65,831 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,689 | ₩66,783 | ₩66,434 | ₩66,434 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,394 | ₩66,474 | ₩66,206 | ₩66,407 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,488 | ₩66,501 | ₩66,340 | ₩66,434 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,850 | ₩66,944 | ₩66,743 | ₩66,743 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,917 | ₩67,065 | ₩66,917 | ₩66,984 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩67,105 | ₩67,105 | ₩66,541 | ₩66,595 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,984 | ₩67,078 | ₩66,904 | ₩66,957 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,287 | ₩66,622 | ₩66,260 | ₩66,528 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,287 | ₩66,313 | ₩65,857 | ₩66,099 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,367 | ₩66,716 | ₩66,273 | ₩66,448 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,582 | ₩66,729 | ₩66,434 | ₩66,541 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,743 | ₩66,743 | ₩66,367 | ₩66,474 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,689 | ₩66,971 | ₩66,622 | ₩66,957 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩67,078 | ₩67,132 | ₩66,810 | ₩66,863 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩67,132 | ₩67,279 | ₩66,957 | ₩67,158 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,360 | ₩67,507 | ₩66,890 | ₩67,132 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,521 | ₩67,655 | ₩67,346 | ₩67,386 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,453 | ₩67,547 | ₩67,145 | ₩67,158 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,534 | ₩67,574 | ₩67,293 | ₩67,507 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,628 | ₩67,708 | ₩67,427 | ₩67,521 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,521 | ₩67,547 | ₩66,971 | ₩66,997 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,400 | ₩67,521 | ₩67,346 | ₩67,507 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,306 | ₩67,588 | ₩67,252 | ₩67,494 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,756 | ₩67,252 | ₩66,729 | ₩67,225 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩67,051 | ₩67,105 | ₩66,796 | ₩66,836 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,917 | ₩67,333 | ₩66,783 | ₩67,091 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,521 | ₩67,534 | ₩66,877 | ₩67,065 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,568 | ₩66,810 | ₩66,059 | ₩66,756 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,582 | ₩66,984 | ₩66,582 | ₩66,649 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩66,126 | ₩66,904 | ₩66,099 | ₩66,769 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,246 | ₩66,689 | ₩66,246 | ₩66,380 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,407 | ₩66,810 | ₩66,287 | ₩66,568 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩66,179 | ₩66,327 | ₩65,978 | ₩66,085 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,374 | ₩65,723 | ₩65,267 | ₩65,455 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩66,059 | ₩66,327 | ₩65,750 | ₩65,817 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,702 | ₩66,716 | ₩66,421 | ₩66,461 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,804 | ₩66,300 | ₩65,710 | ₩66,112 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,924 | ₩66,541 | ₩65,831 | ₩66,219 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,488 | ₩66,555 | ₩65,495 | ₩65,576 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,233 | ₩67,011 | ₩66,139 | ₩66,904 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,716 | ₩66,877 | ₩66,394 | ₩66,407 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,608 | ₩66,863 | ₩66,608 | ₩66,836 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,501 | ₩66,595 | ₩66,193 | ₩66,300 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,394 | ₩66,595 | ₩65,723 | ₩65,844 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,461 | ₩66,474 | ₩66,045 | ₩66,206 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩67,132 | ₩67,132 | ₩66,448 | ₩66,582 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,869 | ₩68,070 | ₩67,494 | ₩67,507 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,386 | ₩68,272 | ₩67,373 | ₩68,218 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,453 | ₩67,910 | ₩67,225 | ₩67,601 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,856 | ₩68,003 | ₩67,762 | ₩67,950 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,285 | ₩68,527 | ₩68,205 | ₩68,325 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,708 | ₩68,473 | ₩67,695 | ₩68,285 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,231 | ₩68,352 | ₩68,111 | ₩68,325 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,929 | ₩69,143 | ₩68,915 | ₩68,929 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,915 | ₩68,983 | ₩68,808 | ₩68,956 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,915 | ₩69,076 | ₩68,889 | ₩68,902 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,875 | ₩69,009 | ₩68,781 | ₩68,929 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,942 | ₩69,076 | ₩68,889 | ₩68,915 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,996 | ₩69,050 | ₩68,728 | ₩68,956 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,822 | ₩69,050 | ₩68,822 | ₩69,050 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩69,009 | ₩69,143 | ₩68,902 | ₩68,956 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,969 | ₩69,130 | ₩68,902 | ₩69,063 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,915 | ₩68,956 | ₩68,808 | ₩68,902 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,473 | ₩68,728 | ₩68,366 | ₩68,647 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩68,178 | ₩68,379 | ₩68,097 | ₩68,164 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,339 | ₩68,473 | ₩68,231 | ₩68,298 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,802 | ₩68,044 | ₩67,735 | ₩67,963 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,910 | ₩68,030 | ₩67,816 | ₩68,030 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,641 | ₩67,977 | ₩67,601 | ₩67,977 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,547 | ₩67,574 | ₩67,400 | ₩67,521 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,601 | ₩67,668 | ₩67,440 | ₩67,641 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,802 | ₩67,856 | ₩67,601 | ₩67,628 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩68,070 | ₩68,191 | ₩67,977 | ₩67,977 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,923 | ₩68,191 | ₩67,829 | ₩68,164 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,231 | ₩68,298 | ₩68,030 | ₩68,191 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,433 | ₩68,553 | ₩68,272 | ₩68,312 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,687 | ₩68,728 | ₩68,500 | ₩68,513 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,406 | ₩68,500 | ₩68,138 | ₩68,419 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩68,178 | ₩68,473 | ₩68,084 | ₩68,352 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,695 | ₩68,272 | ₩67,601 | ₩68,151 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,427 | ₩67,749 | ₩67,386 | ₩67,521 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,406 | ₩68,486 | ₩68,191 | ₩68,218 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,768 | ₩68,781 | ₩68,459 | ₩68,459 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,285 | ₩68,527 | ₩68,258 | ₩68,527 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,191 | ₩68,272 | ₩68,030 | ₩68,205 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,923 | ₩68,191 | ₩67,856 | ₩68,030 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,816 | ₩68,218 | ₩67,708 | ₩68,151 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,735 | ₩67,856 | ₩67,681 | ₩67,762 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩68,164 | ₩68,205 | ₩67,963 | ₩67,990 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,708 | ₩67,896 | ₩67,547 | ₩67,869 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,695 | ₩67,896 | ₩67,601 | ₩67,856 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,816 | ₩67,816 | ₩67,494 | ₩67,588 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,990 | ₩68,057 | ₩67,641 | ₩67,668 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,990 | ₩68,151 | ₩67,910 | ₩68,057 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩68,097 | ₩68,178 | ₩68,017 | ₩68,164 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,218 | ₩68,272 | ₩67,936 | ₩68,084 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,990 | ₩68,191 | ₩67,896 | ₩68,164 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,507 | ₩67,829 | ₩67,480 | ₩67,789 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,708 | ₩67,722 | ₩67,561 | ₩67,655 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,816 | ₩67,856 | ₩67,628 | ₩67,668 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,205 | ₩68,312 | ₩68,030 | ₩68,178 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,869 | ₩68,017 | ₩67,789 | ₩67,842 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,614 | ₩67,990 | ₩67,601 | ₩67,977 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,977 | ₩68,017 | ₩67,681 | ₩67,762 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,802 | ₩67,856 | ₩67,561 | ₩67,668 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,647 | ₩68,741 | ₩68,272 | ₩68,298 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩68,084 | ₩68,527 | ₩68,070 | ₩68,459 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,379 | ₩68,379 | ₩68,003 | ₩68,111 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,392 | ₩68,392 | ₩67,950 | ₩68,151 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,486 | ₩68,486 | ₩68,178 | ₩68,339 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,513 | ₩68,540 | ₩68,325 | ₩68,433 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,433 | ₩68,687 | ₩68,406 | ₩68,607 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,339 | ₩68,527 | ₩68,272 | ₩68,392 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,285 | ₩68,419 | ₩68,205 | ₩68,366 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,345 | ₩69,385 | ₩69,063 | ₩69,237 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩69,076 | ₩69,452 | ₩68,969 | ₩69,439 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,929 | ₩69,291 | ₩68,902 | ₩69,063 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,701 | ₩68,889 | ₩68,634 | ₩68,875 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,419 | ₩68,446 | ₩68,151 | ₩68,379 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,245 | ₩68,392 | ₩68,057 | ₩68,124 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,218 | ₩68,298 | ₩67,977 | ₩68,003 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩68,151 | ₩68,178 | ₩67,936 | ₩68,044 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩68,017 | ₩68,285 | ₩67,977 | ₩68,044 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,352 | ₩68,352 | ₩67,950 | ₩67,963 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,486 | ₩68,594 | ₩68,258 | ₩68,258 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,795 | ₩68,889 | ₩68,714 | ₩68,795 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,741 | ₩68,942 | ₩68,674 | ₩68,915 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,486 | ₩68,607 | ₩68,419 | ₩68,500 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,352 | ₩68,513 | ₩68,298 | ₩68,419 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,553 | ₩68,674 | ₩68,473 | ₩68,661 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,513 | ₩68,513 | ₩68,178 | ₩68,205 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,352 | ₩68,768 | ₩68,312 | ₩68,527 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,500 | ₩68,500 | ₩68,245 | ₩68,366 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,492 | ₩69,519 | ₩68,969 | ₩68,983 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,372 | ₩69,720 | ₩69,304 | ₩69,465 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,485 | ₩70,498 | ₩69,962 | ₩70,015 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,471 | ₩70,552 | ₩70,351 | ₩70,525 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,310 | ₩70,525 | ₩70,176 | ₩70,512 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,377 | ₩70,377 | ₩70,149 | ₩70,284 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩70,136 | ₩70,310 | ₩70,069 | ₩70,176 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩70,190 | ₩70,310 | ₩70,056 | ₩70,310 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,391 | ₩70,458 | ₩70,190 | ₩70,217 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩70,042 | ₩70,163 | ₩70,015 | ₩70,136 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,841 | ₩69,935 | ₩69,693 | ₩69,841 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,667 | ₩69,975 | ₩69,600 | ₩69,908 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,921 | ₩70,123 | ₩69,532 | ₩69,693 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩69,184 | ₩69,720 | ₩69,130 | ₩69,693 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩69,050 | ₩69,452 | ₩68,929 | ₩69,398 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩69,170 | ₩69,224 | ₩68,956 | ₩69,103 | -0.10% | 196.9만 |
|---|