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 | ₩61,128 | ₩61,288 | ₩61,007 | ₩61,221 | +0.15% | 156.9만 |
| 2026.10.08 | ₩60,860 | ₩61,262 | ₩60,834 | ₩61,221 | +0.59% | 252.1만 |
| 2026.10.07 | ₩60,285 | ₩60,981 | ₩60,258 | ₩60,900 | +1.02% | 192.5만 |
| 2026.10.06 | ₩60,860 | ₩61,128 | ₩60,793 | ₩60,954 | +0.15% | 203.1만 |
| 2026.10.05 | ₩60,633 | ₩60,753 | ₩60,419 | ₩60,727 | +0.15% | 196.5만 |
| 2026.10.02 | ₩61,221 | ₩61,369 | ₩60,673 | ₩60,807 | -0.68% | 261만 |
| 2026.10.01 | ₩60,633 | ₩61,061 | ₩60,232 | ₩60,941 | +0.51% | 370.6만 |
| 2026.09.30 | ₩61,382 | ₩61,395 | ₩60,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,074 |
| -0.50% |
| 350.8만 |
| 2026.09.29 | ₩61,569 | ₩61,569 | ₩61,048 | ₩61,315 | -0.41% | 230.5만 |
|---|
| 2026.09.28 | ₩61,476 | ₩61,650 | ₩61,235 | ₩61,502 | +0.04% | 206.1만 |
|---|
| 2026.09.25 | ₩62,131 | ₩62,171 | ₩61,703 | ₩62,064 | -0.11% | 234.8만 |
|---|
| 2026.09.24 | ₩62,760 | ₩62,880 | ₩62,131 | ₩62,144 | -0.98% | 167만 |
|---|
| 2026.09.23 | ₩63,616 | ₩63,629 | ₩62,693 | ₩62,853 | -1.20% | 629.5만 |
|---|
| 2026.09.22 | ₩63,870 | ₩63,897 | ₩63,669 | ₩63,830 | -0.06% | 203.4만 |
|---|
| 2026.09.21 | ₩63,750 | ₩63,830 | ₩63,616 | ₩63,830 | +0.13% | 130.8만 |
|---|
| 2026.09.18 | ₩63,562 | ₩63,576 | ₩63,322 | ₩63,455 | -0.17% | 117.9만 |
|---|
| 2026.09.17 | ₩63,696 | ₩63,830 | ₩63,562 | ₩63,816 | +0.19% | 179.9만 |
|---|
| 2026.09.16 | ₩63,268 | ₩63,669 | ₩63,134 | ₩63,201 | -0.11% | 200.6만 |
|---|
| 2026.09.15 | ₩62,907 | ₩63,014 | ₩62,853 | ₩62,960 | +0.09% | 327.9만 |
|---|
| 2026.09.14 | ₩62,934 | ₩63,308 | ₩62,773 | ₩63,000 | +0.11% | 203.8만 |
|---|
| 2026.09.11 | ₩63,348 | ₩63,442 | ₩63,000 | ₩63,014 | -0.53% | 130.3만 |
|---|
| 2026.09.10 | ₩63,241 | ₩63,348 | ₩62,934 | ₩62,960 | -0.44% | 212.3만 |
|---|
| 2026.09.09 | ₩63,803 | ₩63,923 | ₩63,455 | ₩63,709 | -0.15% | 236만 |
|---|
| 2026.09.08 | ₩63,937 | ₩63,964 | ₩63,709 | ₩63,830 | -0.17% | 101.7만 |
|---|
| 2026.09.04 | ₩63,910 | ₩64,004 | ₩63,843 | ₩63,857 | -0.08% | 74.5만 |
|---|
| 2026.09.03 | ₩64,004 | ₩64,044 | ₩63,790 | ₩63,816 | -0.29% | 106.6만 |
|---|
| 2026.09.02 | ₩63,736 | ₩63,750 | ₩63,576 | ₩63,723 | -0.02% | 134만 |
|---|
| 2026.09.01 | ₩63,830 | ₩64,017 | ₩63,589 | ₩63,629 | -0.31% | 99.8만 |
|---|
| 2026.08.31 | ₩64,298 | ₩64,338 | ₩64,111 | ₩64,325 | +0.04% | 112만 |
|---|
| 2026.08.28 | ₩64,713 | ₩64,913 | ₩64,432 | ₩64,485 | -0.35% | 546.2만 |
|---|
| 2026.08.27 | ₩64,726 | ₩64,820 | ₩64,632 | ₩64,726 | 0.00% | 147.5만 |
|---|
| 2026.08.26 | ₩64,699 | ₩64,766 | ₩64,592 | ₩64,753 | +0.08% | 116.9만 |
|---|
| 2026.08.25 | ₩64,565 | ₩64,820 | ₩64,485 | ₩64,820 | +0.39% | 129.3만 |
|---|
| 2026.08.24 | ₩64,151 | ₩64,325 | ₩64,124 | ₩64,178 | +0.04% | 119.5만 |
|---|
| 2026.08.21 | ₩63,950 | ₩64,004 | ₩63,830 | ₩63,923 | -0.04% | 135.5만 |
|---|
| 2026.08.20 | ₩64,017 | ₩64,285 | ₩63,950 | ₩64,030 | +0.02% | 342.5만 |
|---|
| 2026.08.19 | ₩64,458 | ₩64,565 | ₩64,285 | ₩64,512 | +0.08% | 221.5만 |
|---|
| 2026.08.18 | ₩63,402 | ₩63,776 | ₩63,348 | ₩63,709 | +0.49% | 479만 |
|---|
| 2026.08.17 | ₩63,843 | ₩63,883 | ₩63,549 | ₩63,576 | -0.42% | 148.4만 |
|---|
| 2026.08.14 | ₩64,191 | ₩64,244 | ₩63,897 | ₩64,017 | -0.27% | 385.6만 |
|---|
| 2026.08.13 | ₩64,418 | ₩64,672 | ₩64,365 | ₩64,378 | -0.06% | 101.1만 |
|---|
| 2026.08.12 | ₩64,258 | ₩64,271 | ₩64,044 | ₩64,044 | -0.33% | 181.8만 |
|---|
| 2026.08.11 | ₩64,124 | ₩64,218 | ₩63,937 | ₩63,990 | -0.21% | 128만 |
|---|
| 2026.08.10 | ₩64,258 | ₩64,298 | ₩63,950 | ₩63,977 | -0.44% | 93.8만 |
|---|
| 2026.08.07 | ₩64,606 | ₩64,632 | ₩64,365 | ₩64,485 | -0.19% | 74.5만 |
|---|
| 2026.08.06 | ₩64,405 | ₩64,525 | ₩64,285 | ₩64,365 | -0.06% | 183.8만 |
|---|
| 2026.08.05 | ₩64,726 | ₩64,860 | ₩64,619 | ₩64,672 | -0.08% | 52.8만 |
|---|
| 2026.08.04 | ₩64,472 | ₩64,699 | ₩64,432 | ₩64,672 | +0.31% | 261만 |
|---|
| 2026.08.03 | ₩64,071 | ₩64,271 | ₩64,044 | ₩64,151 | +0.13% | 170만 |
|---|
| 2026.07.31 | ₩64,258 | ₩64,271 | ₩63,923 | ₩64,124 | -0.21% | 238만 |
|---|
| 2026.07.30 | ₩64,231 | ₩64,418 | ₩64,204 | ₩64,311 | +0.12% | 145.3만 |
|---|
| 2026.07.29 | ₩64,806 | ₩64,820 | ₩64,097 | ₩64,137 | -1.03% | 241.2만 |
|---|
| 2026.07.28 | ₩64,659 | ₩64,940 | ₩64,632 | ₩64,860 | +0.31% | 240.8만 |
|---|
| 2026.07.27 | ₩64,646 | ₩64,699 | ₩64,539 | ₩64,606 | -0.06% | 1060.7만 |
|---|
| 2026.07.24 | ₩64,405 | ₩64,552 | ₩64,325 | ₩64,325 | -0.12% | 216.7만 |
|---|
| 2026.07.23 | ₩64,271 | ₩64,445 | ₩64,231 | ₩64,365 | +0.15% | 84.3만 |
|---|
| 2026.07.22 | ₩64,793 | ₩64,873 | ₩64,686 | ₩64,699 | -0.14% | 76.5만 |
|---|
| 2026.07.21 | ₩64,993 | ₩64,993 | ₩64,779 | ₩64,860 | -0.21% | 90.5만 |
|---|
| 2026.07.20 | ₩65,462 | ₩65,475 | ₩65,047 | ₩65,074 | -0.59% | 213.3만 |
|---|
| 2026.07.17 | ₩65,555 | ₩65,649 | ₩65,462 | ₩65,502 | -0.08% | 198.6만 |
|---|
| 2026.07.16 | ₩65,261 | ₩65,475 | ₩65,221 | ₩65,422 | +0.25% | 161.3만 |
|---|
| 2026.07.15 | ₩65,234 | ₩65,555 | ₩65,221 | ₩65,475 | +0.37% | 238만 |
|---|
| 2026.07.14 | ₩65,154 | ₩65,368 | ₩65,060 | ₩65,181 | +0.04% | 201.1만 |
|---|
| 2026.07.13 | ₩65,368 | ₩65,462 | ₩65,047 | ₩65,060 | -0.47% | 116.8만 |
|---|
| 2026.07.10 | ₩65,636 | ₩65,649 | ₩65,355 | ₩65,488 | -0.22% | 269.7만 |
|---|
| 2026.07.09 | ₩65,609 | ₩65,916 | ₩65,595 | ₩65,676 | +0.10% | 197.4만 |
|---|
| 2026.07.08 | ₩65,636 | ₩65,716 | ₩65,435 | ₩65,662 | +0.04% | 268.9만 |
|---|
| 2026.07.07 | ₩66,157 | ₩66,184 | ₩65,743 | ₩65,796 | -0.55% | 315.1만 |
|---|
| 2026.07.06 | ₩66,492 | ₩66,532 | ₩66,331 | ₩66,518 | +0.04% | 103.1만 |
|---|
| 2026.07.02 | ₩66,451 | ₩66,612 | ₩66,411 | ₩66,558 | +0.16% | 230.7만 |
|---|
| 2026.07.01 | ₩66,318 | ₩66,585 | ₩66,251 | ₩66,451 | +0.20% | 340.7만 |
|---|
| 2026.06.30 | ₩67,361 | ₩67,415 | ₩66,933 | ₩66,933 | -0.64% | 298.4만 |
|---|
| 2026.06.29 | ₩67,455 | ₩67,588 | ₩67,415 | ₩67,522 | +0.10% | 332.7만 |
|---|
| 2026.06.26 | ₩67,134 | ₩67,455 | ₩67,120 | ₩67,348 | +0.32% | 267.9만 |
|---|
| 2026.06.25 | ₩67,495 | ₩67,615 | ₩67,321 | ₩67,415 | -0.12% | 248.2만 |
|---|
| 2026.06.24 | ₩67,334 | ₩67,548 | ₩67,308 | ₩67,401 | +0.10% | 125.2만 |
|---|
| 2026.06.23 | ₩66,759 | ₩67,094 | ₩66,759 | ₩66,946 | +0.28% | 56.4만 |
|---|
| 2026.06.22 | ₩66,772 | ₩66,853 | ₩66,652 | ₩66,786 | +0.02% | 63.5만 |
|---|
| 2026.06.18 | ₩67,415 | ₩67,495 | ₩67,027 | ₩67,067 | -0.52% | 126.3만 |
|---|
| 2026.06.17 | ₩66,946 | ₩67,147 | ₩66,786 | ₩66,853 | -0.14% | 200.7만 |
|---|
| 2026.06.16 | ₩66,987 | ₩67,134 | ₩66,906 | ₩66,960 | -0.04% | 135.5만 |
|---|
| 2026.06.15 | ₩67,053 | ₩67,147 | ₩66,826 | ₩66,839 | -0.32% | 131.9만 |
|---|
| 2026.06.12 | ₩66,772 | ₩66,920 | ₩66,572 | ₩66,853 | +0.12% | 165.8만 |
|---|
| 2026.06.11 | ₩66,398 | ₩66,973 | ₩66,237 | ₩66,920 | +0.79% | 266.4만 |
|---|
| 2026.06.10 | ₩66,331 | ₩66,451 | ₩66,090 | ₩66,157 | -0.26% | 157.6만 |
|---|
| 2026.06.09 | ₩66,278 | ₩66,385 | ₩66,064 | ₩66,371 | +0.14% | 73.7만 |
|---|
| 2026.06.08 | ₩66,385 | ₩66,451 | ₩66,050 | ₩66,050 | -0.50% | 111.8만 |
|---|
| 2026.06.05 | ₩66,451 | ₩66,478 | ₩66,224 | ₩66,237 | -0.32% | 81.4만 |
|---|
| 2026.06.04 | ₩66,732 | ₩66,839 | ₩66,692 | ₩66,746 | +0.02% | 148.9만 |
|---|
| 2026.06.03 | ₩66,478 | ₩66,585 | ₩66,385 | ₩66,558 | +0.12% | 109.8만 |
|---|
| 2026.06.02 | ₩66,987 | ₩67,000 | ₩66,772 | ₩66,772 | -0.32% | 56.3만 |
|---|
| 2026.06.01 | ₩66,451 | ₩66,826 | ₩66,371 | ₩66,759 | +0.46% | 94.9만 |
|---|
| 2026.05.29 | ₩67,067 | ₩67,227 | ₩66,973 | ₩67,053 | -0.02% | 79만 |
|---|
| 2026.05.28 | ₩66,732 | ₩67,067 | ₩66,652 | ₩66,987 | +0.38% | 79.7만 |
|---|
| 2026.05.27 | ₩66,625 | ₩66,772 | ₩66,572 | ₩66,692 | +0.10% | 59.8만 |
|---|
| 2026.05.26 | ₩66,706 | ₩66,706 | ₩66,425 | ₩66,532 | -0.26% | 47.1만 |
|---|
| 2026.05.22 | ₩66,278 | ₩66,291 | ₩65,943 | ₩66,184 | -0.14% | 70.8만 |
|---|
| 2026.05.21 | ₩65,475 | ₩65,957 | ₩65,341 | ₩65,943 | +0.72% | 98.6만 |
|---|
| 2026.05.20 | ₩65,101 | ₩65,783 | ₩65,060 | ₩65,743 | +0.99% | 166.3만 |
|---|
| 2026.05.19 | ₩65,020 | ₩65,234 | ₩64,860 | ₩65,020 | 0.00% | 133만 |
|---|
| 2026.05.18 | ₩65,729 | ₩65,823 | ₩65,341 | ₩65,422 | -0.47% | 121.2만 |
|---|
| 2026.05.15 | ₩65,622 | ₩65,702 | ₩65,488 | ₩65,649 | +0.04% | 123.4만 |
|---|
| 2026.05.14 | ₩66,505 | ₩66,599 | ₩66,251 | ₩66,251 | -0.38% | 73.1만 |
|---|
| 2026.05.13 | ₩66,211 | ₩66,291 | ₩66,023 | ₩66,224 | +0.02% | 325.1만 |
|---|
| 2026.05.12 | ₩66,304 | ₩66,318 | ₩66,157 | ₩66,251 | -0.08% | 67.1만 |
|---|
| 2026.05.11 | ₩66,665 | ₩66,759 | ₩66,558 | ₩66,558 | -0.16% | 120.1만 |
|---|
| 2026.05.08 | ₩66,732 | ₩66,880 | ₩66,732 | ₩66,799 | +0.10% | 58만 |
|---|
| 2026.05.07 | ₩66,920 | ₩66,920 | ₩66,358 | ₩66,411 | -0.76% | 95.8만 |
|---|
| 2026.05.06 | ₩66,799 | ₩66,893 | ₩66,719 | ₩66,772 | -0.04% | 80만 |
|---|
| 2026.05.05 | ₩66,104 | ₩66,438 | ₩66,077 | ₩66,344 | +0.36% | 135.6만 |
|---|
| 2026.05.04 | ₩66,104 | ₩66,130 | ₩65,676 | ₩65,916 | -0.28% | 170.3만 |
|---|
| 2026.05.01 | ₩66,184 | ₩66,532 | ₩66,090 | ₩66,264 | +0.12% | 150.1만 |
|---|
| 2026.04.30 | ₩66,398 | ₩66,545 | ₩66,251 | ₩66,358 | -0.06% | 248.9만 |
|---|
| 2026.04.29 | ₩66,558 | ₩66,558 | ₩66,184 | ₩66,291 | -0.40% | 219.1만 |
|---|
| 2026.04.28 | ₩66,505 | ₩66,786 | ₩66,438 | ₩66,772 | +0.40% | 111.7만 |
|---|
| 2026.04.27 | ₩66,893 | ₩66,946 | ₩66,625 | ₩66,679 | -0.32% | 71.3만 |
|---|
| 2026.04.24 | ₩66,946 | ₩67,094 | ₩66,772 | ₩66,973 | +0.04% | 117.8만 |
|---|
| 2026.04.23 | ₩67,174 | ₩67,321 | ₩66,706 | ₩66,946 | -0.34% | 99.2만 |
|---|
| 2026.04.22 | ₩67,334 | ₩67,468 | ₩67,160 | ₩67,201 | -0.20% | 83.5만 |
|---|
| 2026.04.21 | ₩67,267 | ₩67,361 | ₩66,960 | ₩66,973 | -0.44% | 96.6만 |
|---|
| 2026.04.20 | ₩67,348 | ₩67,388 | ₩67,107 | ₩67,321 | -0.04% | 104만 |
|---|
| 2026.04.17 | ₩67,441 | ₩67,522 | ₩67,241 | ₩67,334 | -0.16% | 150.4만 |
|---|
| 2026.04.16 | ₩67,334 | ₩67,361 | ₩66,786 | ₩66,813 | -0.77% | 138.8만 |
|---|
| 2026.04.15 | ₩67,214 | ₩67,334 | ₩67,160 | ₩67,321 | +0.16% | 178.1만 |
|---|
| 2026.04.14 | ₩67,120 | ₩67,401 | ₩67,067 | ₩67,308 | +0.28% | 231.8만 |
|---|
| 2026.04.13 | ₩66,572 | ₩67,067 | ₩66,545 | ₩67,040 | +0.70% | 197.4만 |
|---|
| 2026.04.10 | ₩66,866 | ₩66,920 | ₩66,612 | ₩66,652 | -0.32% | 71만 |
|---|
| 2026.04.09 | ₩66,732 | ₩67,147 | ₩66,599 | ₩66,906 | +0.26% | 149.6만 |
|---|
| 2026.04.08 | ₩67,334 | ₩67,348 | ₩66,692 | ₩66,880 | -0.68% | 126.5만 |
|---|
| 2026.04.07 | ₩66,385 | ₩66,625 | ₩65,876 | ₩66,572 | +0.28% | 300.2만 |
|---|
| 2026.04.06 | ₩66,398 | ₩66,799 | ₩66,398 | ₩66,465 | +0.10% | 196.2만 |
|---|
| 2026.04.02 | ₩65,943 | ₩66,719 | ₩65,916 | ₩66,585 | +0.97% | 174.2만 |
|---|
| 2026.04.01 | ₩66,064 | ₩66,505 | ₩66,064 | ₩66,197 | +0.20% | 208.1만 |
|---|
| 2026.03.31 | ₩66,224 | ₩66,625 | ₩66,104 | ₩66,385 | +0.24% | 285.9만 |
|---|
| 2026.03.30 | ₩65,997 | ₩66,144 | ₩65,796 | ₩65,903 | -0.14% | 196.3만 |
|---|
| 2026.03.27 | ₩65,194 | ₩65,542 | ₩65,087 | ₩65,274 | +0.12% | 191.5만 |
|---|
| 2026.03.26 | ₩65,876 | ₩66,144 | ₩65,569 | ₩65,636 | -0.37% | 247.5만 |
|---|
| 2026.03.25 | ₩66,518 | ₩66,532 | ₩66,237 | ₩66,278 | -0.36% | 145.3만 |
|---|
| 2026.03.24 | ₩65,622 | ₩66,117 | ₩65,529 | ₩65,930 | +0.47% | 244.4만 |
|---|
| 2026.03.23 | ₩65,743 | ₩66,358 | ₩65,649 | ₩66,037 | +0.45% | 364.3만 |
|---|
| 2026.03.20 | ₩66,304 | ₩66,371 | ₩65,315 | ₩65,395 | -1.37% | 336.2만 |
|---|
| 2026.03.19 | ₩66,050 | ₩66,826 | ₩65,957 | ₩66,719 | +1.01% | 262.1만 |
|---|
| 2026.03.18 | ₩66,532 | ₩66,692 | ₩66,211 | ₩66,224 | -0.46% | 177.7만 |
|---|
| 2026.03.17 | ₩66,425 | ₩66,679 | ₩66,425 | ₩66,652 | +0.34% | 278.3만 |
|---|
| 2026.03.16 | ₩66,318 | ₩66,411 | ₩66,010 | ₩66,117 | -0.30% | 263만 |
|---|
| 2026.03.13 | ₩66,211 | ₩66,411 | ₩65,542 | ₩65,662 | -0.83% | 362만 |
|---|
| 2026.03.12 | ₩66,278 | ₩66,291 | ₩65,863 | ₩66,023 | -0.38% | 462만 |
|---|
| 2026.03.11 | ₩66,946 | ₩66,946 | ₩66,264 | ₩66,398 | -0.82% | 242.5만 |
|---|
| 2026.03.10 | ₩67,682 | ₩67,883 | ₩67,308 | ₩67,321 | -0.53% | 299.4만 |
|---|
| 2026.03.09 | ₩67,201 | ₩68,083 | ₩67,187 | ₩68,030 | +1.23% | 265.2만 |
|---|
| 2026.03.06 | ₩67,267 | ₩67,722 | ₩67,040 | ₩67,415 | +0.22% | 196.9만 |
|---|
| 2026.03.05 | ₩67,669 | ₩67,816 | ₩67,575 | ₩67,762 | +0.14% | 162.6만 |
|---|
| 2026.03.04 | ₩68,097 | ₩68,337 | ₩68,016 | ₩68,137 | +0.06% | 232.3만 |
|---|
| 2026.03.03 | ₩67,522 | ₩68,284 | ₩67,508 | ₩68,097 | +0.85% | 360.5만 |
|---|
| 2026.03.02 | ₩68,043 | ₩68,164 | ₩67,923 | ₩68,137 | +0.14% | 169.3만 |
|---|
| 2026.02.27 | ₩68,739 | ₩68,953 | ₩68,725 | ₩68,739 | 0.00% | 213.9만 |
|---|
| 2026.02.26 | ₩68,725 | ₩68,792 | ₩68,618 | ₩68,766 | +0.06% | 111.8만 |
|---|
| 2026.02.25 | ₩68,725 | ₩68,886 | ₩68,699 | ₩68,712 | -0.02% | 179만 |
|---|
| 2026.02.24 | ₩68,685 | ₩68,819 | ₩68,592 | ₩68,739 | +0.08% | 131만 |
|---|
| 2026.02.23 | ₩68,752 | ₩68,886 | ₩68,699 | ₩68,725 | -0.04% | 143.5만 |
|---|
| 2026.02.20 | ₩68,806 | ₩68,859 | ₩68,538 | ₩68,766 | -0.06% | 228.2만 |
|---|
| 2026.02.19 | ₩68,632 | ₩68,859 | ₩68,632 | ₩68,859 | +0.33% | 236.7만 |
|---|
| 2026.02.18 | ₩68,819 | ₩68,953 | ₩68,712 | ₩68,766 | -0.08% | 158.8만 |
|---|
| 2026.02.17 | ₩68,779 | ₩68,939 | ₩68,712 | ₩68,873 | +0.14% | 93만 |
|---|
| 2026.02.13 | ₩68,725 | ₩68,766 | ₩68,618 | ₩68,712 | -0.02% | 167.4만 |
|---|
| 2026.02.12 | ₩68,284 | ₩68,538 | ₩68,177 | ₩68,458 | +0.25% | 223.3만 |
|---|
| 2026.02.11 | ₩67,990 | ₩68,190 | ₩67,909 | ₩67,976 | -0.02% | 148.8만 |
|---|
| 2026.02.10 | ₩68,150 | ₩68,284 | ₩68,043 | ₩68,110 | -0.06% | 142.1만 |
|---|
| 2026.02.09 | ₩67,615 | ₩67,856 | ₩67,548 | ₩67,776 | +0.24% | 83.8만 |
|---|
| 2026.02.06 | ₩67,722 | ₩67,843 | ₩67,629 | ₩67,843 | +0.18% | 169.8만 |
|---|
| 2026.02.05 | ₩67,455 | ₩67,789 | ₩67,415 | ₩67,789 | +0.50% | 189.4만 |
|---|
| 2026.02.04 | ₩67,361 | ₩67,388 | ₩67,214 | ₩67,334 | -0.04% | 188.9만 |
|---|
| 2026.02.03 | ₩67,415 | ₩67,481 | ₩67,254 | ₩67,455 | +0.06% | 220.6만 |
|---|
| 2026.02.02 | ₩67,615 | ₩67,669 | ₩67,415 | ₩67,441 | -0.26% | 134.9만 |
|---|
| 2026.01.30 | ₩67,883 | ₩68,003 | ₩67,789 | ₩67,789 | -0.14% | 268.3만 |
|---|
| 2026.01.29 | ₩67,736 | ₩68,003 | ₩67,642 | ₩67,976 | +0.36% | 190.9만 |
|---|
| 2026.01.28 | ₩68,043 | ₩68,110 | ₩67,843 | ₩68,003 | -0.06% | 142.7만 |
|---|
| 2026.01.27 | ₩68,244 | ₩68,364 | ₩68,083 | ₩68,123 | -0.18% | 151.6만 |
|---|
| 2026.01.26 | ₩68,498 | ₩68,538 | ₩68,311 | ₩68,324 | -0.25% | 228만 |
|---|
| 2026.01.23 | ₩68,217 | ₩68,311 | ₩67,950 | ₩68,230 | +0.02% | 337.6만 |
|---|
| 2026.01.22 | ₩67,990 | ₩68,284 | ₩67,896 | ₩68,164 | +0.26% | 161.7만 |
|---|
| 2026.01.21 | ₩67,508 | ₩68,083 | ₩67,415 | ₩67,963 | +0.67% | 373.9만 |
|---|
| 2026.01.20 | ₩67,241 | ₩67,562 | ₩67,201 | ₩67,334 | +0.14% | 343.6만 |
|---|
| 2026.01.16 | ₩68,217 | ₩68,297 | ₩68,003 | ₩68,030 | -0.27% | 166.7만 |
|---|
| 2026.01.15 | ₩68,578 | ₩68,592 | ₩68,271 | ₩68,271 | -0.45% | 214.6만 |
|---|
| 2026.01.14 | ₩68,097 | ₩68,337 | ₩68,070 | ₩68,337 | +0.35% | 103.8만 |
|---|
| 2026.01.13 | ₩68,003 | ₩68,083 | ₩67,843 | ₩68,016 | +0.02% | 115.2만 |
|---|
| 2026.01.12 | ₩67,736 | ₩68,003 | ₩67,669 | ₩67,843 | +0.16% | 144.7만 |
|---|
| 2026.01.09 | ₩67,629 | ₩68,030 | ₩67,522 | ₩67,963 | +0.49% | 180만 |
|---|
| 2026.01.08 | ₩67,548 | ₩67,669 | ₩67,495 | ₩67,575 | +0.04% | 100.5만 |
|---|
| 2026.01.07 | ₩67,976 | ₩68,016 | ₩67,776 | ₩67,802 | -0.26% | 250.7만 |
|---|
| 2026.01.06 | ₩67,522 | ₩67,709 | ₩67,361 | ₩67,682 | +0.24% | 188.5만 |
|---|
| 2026.01.05 | ₩67,508 | ₩67,709 | ₩67,415 | ₩67,669 | +0.24% | 219.6만 |
|---|
| 2026.01.02 | ₩67,629 | ₩67,629 | ₩67,308 | ₩67,401 | -0.34% | 115.6만 |
|---|
| 2025.12.31 | ₩67,802 | ₩67,869 | ₩67,455 | ₩67,481 | -0.47% | 136.3만 |
|---|
| 2025.12.30 | ₩67,802 | ₩67,963 | ₩67,722 | ₩67,869 | +0.10% | 111만 |
|---|
| 2025.12.29 | ₩67,909 | ₩67,990 | ₩67,829 | ₩67,976 | +0.10% | 62.2만 |
|---|
| 2025.12.26 | ₩68,030 | ₩68,083 | ₩67,749 | ₩67,896 | -0.20% | 69.8만 |
|---|
| 2025.12.24 | ₩67,802 | ₩68,003 | ₩67,709 | ₩67,976 | +0.26% | 50.2만 |
|---|
| 2025.12.23 | ₩67,321 | ₩67,642 | ₩67,294 | ₩67,602 | +0.42% | 85.3만 |
|---|
| 2025.12.22 | ₩67,522 | ₩67,535 | ₩67,374 | ₩67,468 | -0.08% | 72만 |
|---|
| 2025.12.19 | ₩67,629 | ₩67,669 | ₩67,441 | ₩67,481 | -0.22% | 69.9만 |
|---|
| 2025.12.18 | ₩68,016 | ₩68,123 | ₩67,843 | ₩67,990 | -0.04% | 208.4만 |
|---|
| 2025.12.17 | ₩67,682 | ₩67,829 | ₩67,602 | ₩67,655 | -0.04% | 75.3만 |
|---|
| 2025.12.16 | ₩67,428 | ₩67,802 | ₩67,415 | ₩67,789 | +0.54% | 141만 |
|---|
| 2025.12.15 | ₩67,789 | ₩67,829 | ₩67,495 | ₩67,575 | -0.32% | 104.9만 |
|---|
| 2025.12.12 | ₩67,615 | ₩67,669 | ₩67,374 | ₩67,481 | -0.20% | 418.2만 |
|---|
| 2025.12.11 | ₩68,458 | ₩68,551 | ₩68,083 | ₩68,110 | -0.51% | 324.8만 |
|---|
| 2025.12.10 | ₩67,896 | ₩68,337 | ₩67,883 | ₩68,271 | +0.55% | 164.2만 |
|---|
| 2025.12.09 | ₩68,190 | ₩68,190 | ₩67,816 | ₩67,923 | -0.39% | 247.9만 |
|---|
| 2025.12.08 | ₩68,204 | ₩68,204 | ₩67,762 | ₩67,963 | -0.35% | 133만 |
|---|
| 2025.12.05 | ₩68,297 | ₩68,297 | ₩67,990 | ₩68,150 | -0.22% | 151.8만 |
|---|
| 2025.12.04 | ₩68,324 | ₩68,351 | ₩68,137 | ₩68,244 | -0.12% | 137만 |
|---|
| 2025.12.03 | ₩68,244 | ₩68,498 | ₩68,217 | ₩68,418 | +0.25% | 67.1만 |
|---|
| 2025.12.02 | ₩68,150 | ₩68,337 | ₩68,083 | ₩68,204 | +0.08% | 157.1만 |
|---|
| 2025.12.01 | ₩68,097 | ₩68,230 | ₩68,016 | ₩68,177 | +0.12% | 162.6만 |
|---|
| 2025.11.28 | ₩69,153 | ₩69,194 | ₩68,873 | ₩69,046 | -0.15% | 119.6만 |
|---|
| 2025.11.26 | ₩68,886 | ₩69,260 | ₩68,779 | ₩69,247 | +0.52% | 155.6만 |
|---|
| 2025.11.25 | ₩68,739 | ₩69,100 | ₩68,712 | ₩68,873 | +0.19% | 115.7만 |
|---|
| 2025.11.24 | ₩68,511 | ₩68,699 | ₩68,444 | ₩68,685 | +0.25% | 62.6만 |
|---|
| 2025.11.21 | ₩68,230 | ₩68,257 | ₩67,963 | ₩68,190 | -0.06% | 270.7만 |
|---|
| 2025.11.20 | ₩68,057 | ₩68,204 | ₩67,869 | ₩67,936 | -0.18% | 194.3만 |
|---|
| 2025.11.19 | ₩68,030 | ₩68,110 | ₩67,789 | ₩67,816 | -0.31% | 250.6만 |
|---|
| 2025.11.18 | ₩67,963 | ₩67,990 | ₩67,749 | ₩67,856 | -0.16% | 188만 |
|---|
| 2025.11.17 | ₩67,829 | ₩68,097 | ₩67,789 | ₩67,856 | +0.04% | 111.1만 |
|---|
| 2025.11.14 | ₩68,164 | ₩68,164 | ₩67,762 | ₩67,776 | -0.57% | 100.7만 |
|---|
| 2025.11.13 | ₩68,297 | ₩68,404 | ₩68,070 | ₩68,070 | -0.33% | 156.9만 |
|---|
| 2025.11.12 | ₩68,605 | ₩68,699 | ₩68,525 | ₩68,605 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩68,551 | ₩68,752 | ₩68,485 | ₩68,725 | +0.25% | 48.6만 |
|---|
| 2025.11.10 | ₩68,297 | ₩68,418 | ₩68,230 | ₩68,311 | +0.02% | 195.2만 |
|---|
| 2025.11.07 | ₩68,164 | ₩68,324 | ₩68,110 | ₩68,230 | +0.10% | 148.6만 |
|---|
| 2025.11.06 | ₩68,364 | ₩68,485 | ₩68,284 | ₩68,471 | +0.16% | 280.7만 |
|---|
| 2025.11.05 | ₩68,324 | ₩68,324 | ₩67,990 | ₩68,016 | -0.45% | 173.5만 |
|---|
| 2025.11.04 | ₩68,164 | ₩68,578 | ₩68,123 | ₩68,337 | +0.26% | 131.5만 |
|---|
| 2025.11.03 | ₩68,311 | ₩68,311 | ₩68,057 | ₩68,177 | -0.20% | 183만 |
|---|
| 2025.10.31 | ₩69,301 | ₩69,327 | ₩68,779 | ₩68,792 | -0.73% | 166.9만 |
|---|
| 2025.10.30 | ₩69,180 | ₩69,528 | ₩69,113 | ₩69,274 | +0.14% | 144.7만 |
|---|
| 2025.10.29 | ₩70,290 | ₩70,304 | ₩69,769 | ₩69,822 | -0.67% | 103.6만 |
|---|
| 2025.10.28 | ₩70,277 | ₩70,357 | ₩70,157 | ₩70,330 | +0.08% | 129.1만 |
|---|
| 2025.10.27 | ₩70,116 | ₩70,330 | ₩69,983 | ₩70,317 | +0.29% | 80만 |
|---|
| 2025.10.24 | ₩70,183 | ₩70,183 | ₩69,956 | ₩70,090 | -0.13% | 82.6만 |
|---|
| 2025.10.23 | ₩69,943 | ₩70,116 | ₩69,876 | ₩69,983 | +0.06% | 106.4만 |
|---|
| 2025.10.22 | ₩69,996 | ₩70,116 | ₩69,862 | ₩70,116 | +0.17% | 162.1만 |
|---|
| 2025.10.21 | ₩70,197 | ₩70,264 | ₩69,996 | ₩70,023 | -0.25% | 75.8만 |
|---|
| 2025.10.20 | ₩69,849 | ₩69,969 | ₩69,822 | ₩69,943 | +0.13% | 117.9만 |
|---|
| 2025.10.17 | ₩69,648 | ₩69,742 | ₩69,501 | ₩69,648 | 0.00% | 108.7만 |
|---|
| 2025.10.16 | ₩69,474 | ₩69,782 | ₩69,408 | ₩69,715 | +0.35% | 152만 |
|---|
| 2025.10.15 | ₩69,729 | ₩69,929 | ₩69,341 | ₩69,501 | -0.33% | 123.5만 |
|---|
| 2025.10.14 | ₩68,993 | ₩69,528 | ₩68,939 | ₩69,501 | +0.74% | 149.6만 |
|---|
| 2025.10.13 | ₩68,859 | ₩69,260 | ₩68,739 | ₩69,207 | +0.51% | 42만 |
|---|
| 2025.10.10 | ₩68,980 | ₩69,033 | ₩68,766 | ₩68,913 | -0.10% | 196.9만 |
|---|