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 | ₩61,287 | ₩61,448 | ₩61,166 | ₩61,381 | +0.15% | 156.9만 |
| 2026.10.08 | ₩61,019 | ₩61,421 | ₩60,992 | ₩61,381 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,442 | ₩61,139 | ₩60,415 | ₩61,059 | +1.02% | 192.5만 |
| 2026.10.06 | ₩61,019 | ₩61,287 | ₩60,952 | ₩61,113 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,791 | ₩60,911 | ₩60,576 | ₩60,885 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,381 | ₩61,528 | ₩60,831 | ₩60,965 | -0.68% | 261만 |
| 2026.10.01 | ₩60,791 | ₩61,220 | ₩60,388 | ₩61,099 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,542 | ₩61,555 | ₩61,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,233 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,729 | ₩61,729 | ₩61,206 | ₩61,475 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,636 | ₩61,810 | ₩61,394 | ₩61,662 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,293 | ₩62,333 | ₩61,864 | ₩62,226 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,923 | ₩63,044 | ₩62,293 | ₩62,306 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,781 | ₩63,795 | ₩62,856 | ₩63,017 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩64,036 | ₩64,063 | ₩63,835 | ₩63,996 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,915 | ₩63,996 | ₩63,781 | ₩63,996 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,728 | ₩63,741 | ₩63,486 | ₩63,620 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,862 | ₩63,996 | ₩63,728 | ₩63,982 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,433 | ₩63,835 | ₩63,299 | ₩63,366 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩63,071 | ₩63,178 | ₩63,017 | ₩63,124 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩63,097 | ₩63,473 | ₩62,936 | ₩63,164 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,513 | ₩63,607 | ₩63,164 | ₩63,178 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,406 | ₩63,513 | ₩63,097 | ₩63,124 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,969 | ₩64,090 | ₩63,620 | ₩63,875 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩64,103 | ₩64,130 | ₩63,875 | ₩63,996 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩64,076 | ₩64,170 | ₩64,009 | ₩64,023 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,170 | ₩64,210 | ₩63,956 | ₩63,982 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,902 | ₩63,915 | ₩63,741 | ₩63,889 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩63,996 | ₩64,184 | ₩63,754 | ₩63,795 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,465 | ₩64,505 | ₩64,277 | ₩64,492 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,881 | ₩65,082 | ₩64,599 | ₩64,653 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,894 | ₩64,988 | ₩64,801 | ₩64,894 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,868 | ₩64,935 | ₩64,760 | ₩64,921 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,733 | ₩64,988 | ₩64,653 | ₩64,988 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,318 | ₩64,492 | ₩64,291 | ₩64,345 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩64,117 | ₩64,170 | ₩63,996 | ₩64,090 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,184 | ₩64,452 | ₩64,117 | ₩64,197 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,626 | ₩64,733 | ₩64,452 | ₩64,680 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,567 | ₩63,942 | ₩63,513 | ₩63,875 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩64,009 | ₩64,050 | ₩63,714 | ₩63,741 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,358 | ₩64,412 | ₩64,063 | ₩64,184 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,586 | ₩64,841 | ₩64,532 | ₩64,546 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,425 | ₩64,438 | ₩64,210 | ₩64,210 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,291 | ₩64,385 | ₩64,103 | ₩64,157 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,425 | ₩64,465 | ₩64,117 | ₩64,143 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,774 | ₩64,801 | ₩64,532 | ₩64,653 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,573 | ₩64,693 | ₩64,452 | ₩64,532 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,894 | ₩65,028 | ₩64,787 | ₩64,841 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,640 | ₩64,868 | ₩64,599 | ₩64,841 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,237 | ₩64,438 | ₩64,210 | ₩64,318 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,425 | ₩64,438 | ₩64,090 | ₩64,291 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,398 | ₩64,586 | ₩64,371 | ₩64,479 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,975 | ₩64,988 | ₩64,264 | ₩64,304 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,827 | ₩65,109 | ₩64,801 | ₩65,028 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,814 | ₩64,868 | ₩64,707 | ₩64,774 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,573 | ₩64,720 | ₩64,492 | ₩64,492 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,438 | ₩64,613 | ₩64,398 | ₩64,532 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,961 | ₩65,042 | ₩64,854 | ₩64,868 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩65,163 | ₩65,163 | ₩64,948 | ₩65,028 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,632 | ₩65,645 | ₩65,216 | ₩65,243 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,726 | ₩65,820 | ₩65,632 | ₩65,672 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,431 | ₩65,645 | ₩65,391 | ₩65,592 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,404 | ₩65,726 | ₩65,391 | ₩65,645 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,324 | ₩65,538 | ₩65,230 | ₩65,350 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,538 | ₩65,632 | ₩65,216 | ₩65,230 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,806 | ₩65,820 | ₩65,525 | ₩65,659 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,779 | ₩66,088 | ₩65,766 | ₩65,847 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,806 | ₩65,887 | ₩65,605 | ₩65,833 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,329 | ₩66,356 | ₩65,914 | ₩65,967 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,665 | ₩66,705 | ₩66,504 | ₩66,691 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,624 | ₩66,785 | ₩66,584 | ₩66,732 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,490 | ₩66,758 | ₩66,423 | ₩66,624 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,536 | ₩67,590 | ₩67,107 | ₩67,107 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,630 | ₩67,764 | ₩67,590 | ₩67,697 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,308 | ₩67,630 | ₩67,295 | ₩67,523 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,670 | ₩67,791 | ₩67,496 | ₩67,590 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,509 | ₩67,724 | ₩67,483 | ₩67,577 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,933 | ₩67,268 | ₩66,933 | ₩67,121 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,946 | ₩67,027 | ₩66,826 | ₩66,960 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,590 | ₩67,670 | ₩67,201 | ₩67,241 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩67,121 | ₩67,322 | ₩66,960 | ₩67,027 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩67,161 | ₩67,308 | ₩67,080 | ₩67,134 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,228 | ₩67,322 | ₩67,000 | ₩67,013 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,946 | ₩67,094 | ₩66,745 | ₩67,027 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,571 | ₩67,147 | ₩66,410 | ₩67,094 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,504 | ₩66,624 | ₩66,262 | ₩66,329 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,450 | ₩66,557 | ₩66,235 | ₩66,544 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,557 | ₩66,624 | ₩66,222 | ₩66,222 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,624 | ₩66,651 | ₩66,396 | ₩66,410 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,906 | ₩67,013 | ₩66,866 | ₩66,919 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,651 | ₩66,758 | ₩66,557 | ₩66,732 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩67,161 | ₩67,174 | ₩66,946 | ₩66,946 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,624 | ₩67,000 | ₩66,544 | ₩66,933 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,241 | ₩67,402 | ₩67,147 | ₩67,228 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,906 | ₩67,241 | ₩66,826 | ₩67,161 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,799 | ₩66,946 | ₩66,745 | ₩66,866 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,879 | ₩66,879 | ₩66,598 | ₩66,705 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,450 | ₩66,463 | ₩66,115 | ₩66,356 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,645 | ₩66,128 | ₩65,511 | ₩66,115 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,270 | ₩65,954 | ₩65,230 | ₩65,914 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,189 | ₩65,404 | ₩65,028 | ₩65,189 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,900 | ₩65,994 | ₩65,511 | ₩65,592 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,793 | ₩65,873 | ₩65,659 | ₩65,820 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,678 | ₩66,772 | ₩66,423 | ₩66,423 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,383 | ₩66,463 | ₩66,195 | ₩66,396 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,477 | ₩66,490 | ₩66,329 | ₩66,423 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,839 | ₩66,933 | ₩66,732 | ₩66,732 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,906 | ₩67,054 | ₩66,906 | ₩66,973 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩67,094 | ₩67,094 | ₩66,530 | ₩66,584 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,973 | ₩67,067 | ₩66,893 | ₩66,946 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,276 | ₩66,611 | ₩66,249 | ₩66,517 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,276 | ₩66,302 | ₩65,847 | ₩66,088 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,356 | ₩66,705 | ₩66,262 | ₩66,437 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,571 | ₩66,718 | ₩66,423 | ₩66,530 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,732 | ₩66,732 | ₩66,356 | ₩66,463 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,678 | ₩66,960 | ₩66,611 | ₩66,946 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩67,067 | ₩67,121 | ₩66,799 | ₩66,852 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩67,121 | ₩67,268 | ₩66,946 | ₩67,147 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,349 | ₩67,496 | ₩66,879 | ₩67,121 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,509 | ₩67,644 | ₩67,335 | ₩67,375 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,442 | ₩67,536 | ₩67,134 | ₩67,147 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,523 | ₩67,563 | ₩67,281 | ₩67,496 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,617 | ₩67,697 | ₩67,416 | ₩67,509 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,509 | ₩67,536 | ₩66,960 | ₩66,986 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,389 | ₩67,509 | ₩67,335 | ₩67,496 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,295 | ₩67,577 | ₩67,241 | ₩67,483 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,745 | ₩67,241 | ₩66,718 | ₩67,214 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩67,040 | ₩67,094 | ₩66,785 | ₩66,826 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,906 | ₩67,322 | ₩66,772 | ₩67,080 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,509 | ₩67,523 | ₩66,866 | ₩67,054 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,557 | ₩66,799 | ₩66,048 | ₩66,745 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,571 | ₩66,973 | ₩66,571 | ₩66,638 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩66,115 | ₩66,893 | ₩66,088 | ₩66,758 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,235 | ₩66,678 | ₩66,235 | ₩66,370 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,396 | ₩66,799 | ₩66,276 | ₩66,557 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩66,168 | ₩66,316 | ₩65,967 | ₩66,075 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,364 | ₩65,712 | ₩65,256 | ₩65,444 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩66,048 | ₩66,316 | ₩65,739 | ₩65,806 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,691 | ₩66,705 | ₩66,410 | ₩66,450 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,793 | ₩66,289 | ₩65,699 | ₩66,101 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,914 | ₩66,530 | ₩65,820 | ₩66,209 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,477 | ₩66,544 | ₩65,484 | ₩65,565 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,222 | ₩67,000 | ₩66,128 | ₩66,893 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,705 | ₩66,866 | ₩66,383 | ₩66,396 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,598 | ₩66,852 | ₩66,598 | ₩66,826 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,490 | ₩66,584 | ₩66,182 | ₩66,289 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,383 | ₩66,584 | ₩65,712 | ₩65,833 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,450 | ₩66,463 | ₩66,034 | ₩66,195 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩67,121 | ₩67,121 | ₩66,437 | ₩66,571 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,858 | ₩68,059 | ₩67,483 | ₩67,496 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,375 | ₩68,260 | ₩67,362 | ₩68,207 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,442 | ₩67,898 | ₩67,214 | ₩67,590 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,845 | ₩67,992 | ₩67,751 | ₩67,939 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,274 | ₩68,515 | ₩68,193 | ₩68,314 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,697 | ₩68,462 | ₩67,684 | ₩68,274 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,220 | ₩68,341 | ₩68,100 | ₩68,314 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,918 | ₩69,132 | ₩68,904 | ₩68,918 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,904 | ₩68,971 | ₩68,797 | ₩68,944 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,904 | ₩69,065 | ₩68,877 | ₩68,891 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,864 | ₩68,998 | ₩68,770 | ₩68,918 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,931 | ₩69,065 | ₩68,877 | ₩68,904 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,985 | ₩69,038 | ₩68,716 | ₩68,944 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,810 | ₩69,038 | ₩68,810 | ₩69,038 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩68,998 | ₩69,132 | ₩68,891 | ₩68,944 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,958 | ₩69,119 | ₩68,891 | ₩69,052 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,904 | ₩68,944 | ₩68,797 | ₩68,891 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,462 | ₩68,716 | ₩68,354 | ₩68,636 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩68,167 | ₩68,368 | ₩68,086 | ₩68,153 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,328 | ₩68,462 | ₩68,220 | ₩68,287 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,791 | ₩68,032 | ₩67,724 | ₩67,952 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,898 | ₩68,019 | ₩67,805 | ₩68,019 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,630 | ₩67,965 | ₩67,590 | ₩67,965 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,536 | ₩67,563 | ₩67,389 | ₩67,509 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,590 | ₩67,657 | ₩67,429 | ₩67,630 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,791 | ₩67,845 | ₩67,590 | ₩67,617 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩68,059 | ₩68,180 | ₩67,965 | ₩67,965 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,912 | ₩68,180 | ₩67,818 | ₩68,153 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,220 | ₩68,287 | ₩68,019 | ₩68,180 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,421 | ₩68,542 | ₩68,260 | ₩68,301 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,676 | ₩68,716 | ₩68,488 | ₩68,502 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,395 | ₩68,488 | ₩68,126 | ₩68,408 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩68,167 | ₩68,462 | ₩68,073 | ₩68,341 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,684 | ₩68,260 | ₩67,590 | ₩68,140 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,416 | ₩67,737 | ₩67,375 | ₩67,509 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,395 | ₩68,475 | ₩68,180 | ₩68,207 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,757 | ₩68,770 | ₩68,448 | ₩68,448 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,274 | ₩68,515 | ₩68,247 | ₩68,515 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,180 | ₩68,260 | ₩68,019 | ₩68,193 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,912 | ₩68,180 | ₩67,845 | ₩68,019 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,805 | ₩68,207 | ₩67,697 | ₩68,140 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,724 | ₩67,845 | ₩67,670 | ₩67,751 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩68,153 | ₩68,193 | ₩67,952 | ₩67,979 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,697 | ₩67,885 | ₩67,536 | ₩67,858 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,684 | ₩67,885 | ₩67,590 | ₩67,845 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,805 | ₩67,805 | ₩67,483 | ₩67,577 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,979 | ₩68,046 | ₩67,630 | ₩67,657 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,979 | ₩68,140 | ₩67,898 | ₩68,046 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩68,086 | ₩68,167 | ₩68,006 | ₩68,153 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,207 | ₩68,260 | ₩67,925 | ₩68,073 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,979 | ₩68,180 | ₩67,885 | ₩68,153 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,496 | ₩67,818 | ₩67,469 | ₩67,778 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,697 | ₩67,711 | ₩67,550 | ₩67,644 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,805 | ₩67,845 | ₩67,617 | ₩67,657 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,193 | ₩68,301 | ₩68,019 | ₩68,167 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,858 | ₩68,006 | ₩67,778 | ₩67,831 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,603 | ₩67,979 | ₩67,590 | ₩67,965 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,965 | ₩68,006 | ₩67,670 | ₩67,751 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,791 | ₩67,845 | ₩67,550 | ₩67,657 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,636 | ₩68,730 | ₩68,260 | ₩68,287 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩68,073 | ₩68,515 | ₩68,059 | ₩68,448 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,368 | ₩68,368 | ₩67,992 | ₩68,100 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,381 | ₩68,381 | ₩67,939 | ₩68,140 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,475 | ₩68,475 | ₩68,167 | ₩68,328 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,502 | ₩68,529 | ₩68,314 | ₩68,421 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,421 | ₩68,676 | ₩68,395 | ₩68,596 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,328 | ₩68,515 | ₩68,260 | ₩68,381 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,274 | ₩68,408 | ₩68,193 | ₩68,354 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,333 | ₩69,374 | ₩69,052 | ₩69,226 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩69,065 | ₩69,441 | ₩68,958 | ₩69,427 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,918 | ₩69,280 | ₩68,891 | ₩69,052 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,690 | ₩68,877 | ₩68,623 | ₩68,864 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,408 | ₩68,435 | ₩68,140 | ₩68,368 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,234 | ₩68,381 | ₩68,046 | ₩68,113 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,207 | ₩68,287 | ₩67,965 | ₩67,992 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩68,140 | ₩68,167 | ₩67,925 | ₩68,032 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩68,006 | ₩68,274 | ₩67,965 | ₩68,032 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,341 | ₩68,341 | ₩67,939 | ₩67,952 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,475 | ₩68,582 | ₩68,247 | ₩68,247 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,783 | ₩68,877 | ₩68,703 | ₩68,783 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,730 | ₩68,931 | ₩68,663 | ₩68,904 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,475 | ₩68,596 | ₩68,408 | ₩68,488 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,341 | ₩68,502 | ₩68,287 | ₩68,408 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,542 | ₩68,663 | ₩68,462 | ₩68,649 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,502 | ₩68,502 | ₩68,167 | ₩68,193 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,341 | ₩68,757 | ₩68,301 | ₩68,515 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,488 | ₩68,488 | ₩68,234 | ₩68,354 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,481 | ₩69,508 | ₩68,958 | ₩68,971 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,360 | ₩69,709 | ₩69,293 | ₩69,454 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,473 | ₩70,487 | ₩69,950 | ₩70,004 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,460 | ₩70,540 | ₩70,339 | ₩70,513 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,299 | ₩70,513 | ₩70,165 | ₩70,500 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,366 | ₩70,366 | ₩70,138 | ₩70,272 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩70,125 | ₩70,299 | ₩70,057 | ₩70,165 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩70,178 | ₩70,299 | ₩70,044 | ₩70,299 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,379 | ₩70,446 | ₩70,178 | ₩70,205 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩70,031 | ₩70,151 | ₩70,004 | ₩70,125 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,830 | ₩69,923 | ₩69,682 | ₩69,830 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,655 | ₩69,964 | ₩69,588 | ₩69,897 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,910 | ₩70,111 | ₩69,521 | ₩69,682 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩69,172 | ₩69,709 | ₩69,119 | ₩69,682 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩69,038 | ₩69,441 | ₩68,918 | ₩69,387 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩69,159 | ₩69,213 | ₩68,944 | ₩69,092 | -0.10% | 196.9만 |
|---|