시장 데이터를 불러오는 중
전체 종목
iShares 1-5 Year Investment Grade Corporate Bond ETF 과거 주가
iShares 1-5 Year Investment Grade Corporate Bond ETF · IGSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 1-5 Year Investment Grade Corporate Bond ETF · IGSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,343 | ₩68,356 | ₩68,303 | ₩68,330 | -0.02% | 451.6만 |
| 2026.10.08 | ₩68,263 | ₩68,383 | ₩68,223 | ₩68,370 | +0.16% | 406.9만 |
| 2026.10.07 | ₩68,156 | ₩68,343 | ₩68,143 | ₩68,316 | +0.23% | 388.7만 |
| 2026.10.06 | ₩68,263 | ₩68,316 | ₩68,223 | ₩68,276 | +0.02% | 315.7만 |
| 2026.10.05 | ₩68,143 | ₩68,183 | ₩68,089 | ₩68,183 | +0.06% | 426.7만 |
| 2026.10.02 | ₩68,263 | ₩68,290 | ₩68,089 | ₩68,116 | -0.21% | 464.7만 |
| 2026.10.01 | ₩68,049 | ₩68,236 | ₩67,996 | ₩68,183 | +0.20% | 511.9만 |
| 2026.09.30 | ₩68,410 | ₩68,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,330 |
| -0.12% |
| 1483.8만 |
| 2026.09.29 | ₩68,356 | ₩68,356 | ₩68,210 | ₩68,303 | -0.08% | 664.9만 |
|---|
| 2026.09.28 | ₩68,330 | ₩68,343 | ₩68,223 | ₩68,290 | -0.06% | 535만 |
|---|
| 2026.09.25 | ₩68,436 | ₩68,490 | ₩68,343 | ₩68,450 | +0.02% | 773.9만 |
|---|
| 2026.09.24 | ₩68,530 | ₩68,543 | ₩68,356 | ₩68,356 | -0.25% | 913.9만 |
|---|
| 2026.09.23 | ₩68,743 | ₩68,743 | ₩68,396 | ₩68,463 | -0.41% | 515.7만 |
|---|
| 2026.09.22 | ₩68,796 | ₩68,796 | ₩68,716 | ₩68,770 | -0.04% | 574.6만 |
|---|
| 2026.09.21 | ₩68,783 | ₩68,796 | ₩68,743 | ₩68,770 | -0.02% | 288.7만 |
|---|
| 2026.09.18 | ₩68,743 | ₩68,743 | ₩68,690 | ₩68,690 | -0.08% | 168.1만 |
|---|
| 2026.09.17 | ₩68,823 | ₩68,823 | ₩68,770 | ₩68,810 | -0.02% | 151.9만 |
|---|
| 2026.09.16 | ₩68,770 | ₩68,930 | ₩68,650 | ₩68,650 | -0.17% | 713.2만 |
|---|
| 2026.09.15 | ₩68,716 | ₩68,730 | ₩68,690 | ₩68,690 | -0.04% | 357.7만 |
|---|
| 2026.09.14 | ₩68,730 | ₩68,810 | ₩68,663 | ₩68,703 | -0.04% | 303.6만 |
|---|
| 2026.09.11 | ₩68,850 | ₩68,863 | ₩68,730 | ₩68,730 | -0.17% | 638.7만 |
|---|
| 2026.09.10 | ₩68,943 | ₩68,943 | ₩68,783 | ₩68,796 | -0.21% | 560만 |
|---|
| 2026.09.09 | ₩69,076 | ₩69,130 | ₩69,063 | ₩69,076 | 0.00% | 308만 |
|---|
| 2026.09.08 | ₩69,170 | ₩69,197 | ₩69,103 | ₩69,116 | -0.08% | 152.2만 |
|---|
| 2026.09.04 | ₩69,143 | ₩69,183 | ₩69,143 | ₩69,170 | +0.04% | 164.7만 |
|---|
| 2026.09.03 | ₩69,223 | ₩69,223 | ₩69,156 | ₩69,170 | -0.08% | 250.9만 |
|---|
| 2026.09.02 | ₩69,116 | ₩69,116 | ₩69,063 | ₩69,116 | 0.00% | 564만 |
|---|
| 2026.09.01 | ₩69,143 | ₩69,170 | ₩69,050 | ₩69,050 | -0.14% | 232.6만 |
|---|
| 2026.08.31 | ₩69,463 | ₩69,477 | ₩69,437 | ₩69,477 | +0.02% | 181.9만 |
|---|
| 2026.08.28 | ₩69,623 | ₩69,650 | ₩69,450 | ₩69,450 | -0.25% | 373.8만 |
|---|
| 2026.08.27 | ₩69,637 | ₩69,650 | ₩69,597 | ₩69,637 | 0.00% | 223.7만 |
|---|
| 2026.08.26 | ₩69,637 | ₩69,650 | ₩69,597 | ₩69,623 | -0.02% | 333.9만 |
|---|
| 2026.08.25 | ₩69,597 | ₩69,663 | ₩69,597 | ₩69,663 | +0.10% | 184만 |
|---|
| 2026.08.24 | ₩69,530 | ₩69,557 | ₩69,517 | ₩69,543 | +0.02% | 330.4만 |
|---|
| 2026.08.21 | ₩69,543 | ₩69,543 | ₩69,477 | ₩69,503 | -0.06% | 116.4만 |
|---|
| 2026.08.20 | ₩69,503 | ₩69,543 | ₩69,503 | ₩69,543 | +0.06% | 308.1만 |
|---|
| 2026.08.19 | ₩69,597 | ₩69,623 | ₩69,517 | ₩69,623 | +0.04% | 235.7만 |
|---|
| 2026.08.18 | ₩69,503 | ₩69,557 | ₩69,477 | ₩69,543 | +0.06% | 344.2만 |
|---|
| 2026.08.17 | ₩69,557 | ₩69,583 | ₩69,530 | ₩69,530 | -0.04% | 187만 |
|---|
| 2026.08.14 | ₩69,650 | ₩69,663 | ₩69,543 | ₩69,557 | -0.13% | 338.8만 |
|---|
| 2026.08.13 | ₩69,623 | ₩69,677 | ₩69,597 | ₩69,623 | 0.00% | 160.6만 |
|---|
| 2026.08.12 | ₩69,530 | ₩69,557 | ₩69,490 | ₩69,503 | -0.04% | 341.1만 |
|---|
| 2026.08.11 | ₩69,477 | ₩69,490 | ₩69,437 | ₩69,450 | -0.04% | 270.1만 |
|---|
| 2026.08.10 | ₩69,477 | ₩69,477 | ₩69,410 | ₩69,410 | -0.10% | 168.7만 |
|---|
| 2026.08.07 | ₩69,570 | ₩69,570 | ₩69,490 | ₩69,530 | -0.06% | 151.6만 |
|---|
| 2026.08.06 | ₩69,450 | ₩69,463 | ₩69,397 | ₩69,437 | -0.02% | 235.9만 |
|---|
| 2026.08.05 | ₩69,517 | ₩69,530 | ₩69,463 | ₩69,517 | 0.00% | 346.9만 |
|---|
| 2026.08.04 | ₩69,437 | ₩69,517 | ₩69,437 | ₩69,517 | +0.12% | 457.3만 |
|---|
| 2026.08.03 | ₩69,343 | ₩69,370 | ₩69,330 | ₩69,357 | +0.02% | 225.9만 |
|---|
| 2026.07.31 | ₩69,543 | ₩69,570 | ₩69,490 | ₩69,570 | +0.04% | 238.1만 |
|---|
| 2026.07.30 | ₩69,597 | ₩69,637 | ₩69,570 | ₩69,597 | 0.00% | 757.2만 |
|---|
| 2026.07.29 | ₩69,517 | ₩69,610 | ₩69,437 | ₩69,543 | +0.04% | 185.7만 |
|---|
| 2026.07.28 | ₩69,503 | ₩69,583 | ₩69,490 | ₩69,530 | +0.04% | 209.9만 |
|---|
| 2026.07.27 | ₩69,477 | ₩69,490 | ₩69,437 | ₩69,437 | -0.06% | 219.3만 |
|---|
| 2026.07.24 | ₩69,410 | ₩69,450 | ₩69,383 | ₩69,423 | +0.02% | 167.8만 |
|---|
| 2026.07.23 | ₩69,343 | ₩69,370 | ₩69,317 | ₩69,370 | +0.04% | 274.4만 |
|---|
| 2026.07.22 | ₩69,477 | ₩69,503 | ₩69,437 | ₩69,463 | -0.02% | 185.1만 |
|---|
| 2026.07.21 | ₩69,557 | ₩69,570 | ₩69,490 | ₩69,517 | -0.06% | 196.2만 |
|---|
| 2026.07.20 | ₩69,623 | ₩69,637 | ₩69,557 | ₩69,583 | -0.06% | 205.7만 |
|---|
| 2026.07.17 | ₩69,690 | ₩69,717 | ₩69,623 | ₩69,637 | -0.08% | 186.2만 |
|---|
| 2026.07.16 | ₩69,610 | ₩69,650 | ₩69,610 | ₩69,623 | +0.02% | 253.4만 |
|---|
| 2026.07.15 | ₩69,597 | ₩69,690 | ₩69,583 | ₩69,650 | +0.08% | 243.1만 |
|---|
| 2026.07.14 | ₩69,517 | ₩69,570 | ₩69,490 | ₩69,530 | +0.02% | 172.4만 |
|---|
| 2026.07.13 | ₩69,517 | ₩69,557 | ₩69,410 | ₩69,410 | -0.15% | 244만 |
|---|
| 2026.07.10 | ₩69,610 | ₩69,610 | ₩69,517 | ₩69,530 | -0.11% | 508.7만 |
|---|
| 2026.07.09 | ₩69,597 | ₩69,650 | ₩69,557 | ₩69,583 | -0.02% | 159.7만 |
|---|
| 2026.07.08 | ₩69,557 | ₩69,557 | ₩69,477 | ₩69,530 | -0.04% | 249.1만 |
|---|
| 2026.07.07 | ₩69,677 | ₩69,690 | ₩69,570 | ₩69,583 | -0.13% | 252.8만 |
|---|
| 2026.07.06 | ₩69,690 | ₩69,743 | ₩69,663 | ₩69,730 | +0.06% | 188만 |
|---|
| 2026.07.02 | ₩69,677 | ₩69,717 | ₩69,663 | ₩69,690 | +0.02% | 231.7만 |
|---|
| 2026.07.01 | ₩69,597 | ₩69,650 | ₩69,583 | ₩69,583 | -0.02% | 374.7만 |
|---|
| 2026.06.30 | ₩69,930 | ₩69,957 | ₩69,890 | ₩69,903 | -0.04% | 1514.1만 |
|---|
| 2026.06.29 | ₩69,943 | ₩69,997 | ₩69,930 | ₩69,997 | +0.08% | 319.8만 |
|---|
| 2026.06.26 | ₩69,943 | ₩69,997 | ₩69,917 | ₩69,970 | +0.04% | 181.8만 |
|---|
| 2026.06.25 | ₩69,917 | ₩69,943 | ₩69,877 | ₩69,890 | -0.04% | 236.3만 |
|---|
| 2026.06.24 | ₩69,837 | ₩69,877 | ₩69,810 | ₩69,837 | 0.00% | 225.2만 |
|---|
| 2026.06.23 | ₩69,730 | ₩69,783 | ₩69,730 | ₩69,730 | 0.00% | 395.2만 |
|---|
| 2026.06.22 | ₩69,690 | ₩69,703 | ₩69,650 | ₩69,663 | -0.04% | 240만 |
|---|
| 2026.06.18 | ₩69,783 | ₩69,823 | ₩69,730 | ₩69,757 | -0.04% | 144.5만 |
|---|
| 2026.06.17 | ₩69,863 | ₩69,890 | ₩69,610 | ₩69,623 | -0.34% | 182만 |
|---|
| 2026.06.16 | ₩69,863 | ₩69,903 | ₩69,823 | ₩69,850 | -0.02% | 179.2만 |
|---|
| 2026.06.15 | ₩69,903 | ₩69,930 | ₩69,837 | ₩69,850 | -0.08% | 406.3만 |
|---|
| 2026.06.12 | ₩69,797 | ₩69,837 | ₩69,730 | ₩69,810 | +0.02% | 176.7만 |
|---|
| 2026.06.11 | ₩69,623 | ₩69,837 | ₩69,610 | ₩69,823 | +0.29% | 261.7만 |
|---|
| 2026.06.10 | ₩69,677 | ₩69,690 | ₩69,597 | ₩69,610 | -0.10% | 713.1만 |
|---|
| 2026.06.09 | ₩69,623 | ₩69,663 | ₩69,570 | ₩69,650 | +0.04% | 405.1만 |
|---|
| 2026.06.08 | ₩69,597 | ₩69,637 | ₩69,543 | ₩69,570 | -0.04% | 147.1만 |
|---|
| 2026.06.05 | ₩69,623 | ₩69,623 | ₩69,517 | ₩69,543 | -0.11% | 195.7만 |
|---|
| 2026.06.04 | ₩69,783 | ₩69,797 | ₩69,717 | ₩69,757 | -0.04% | 489.2만 |
|---|
| 2026.06.03 | ₩69,677 | ₩69,703 | ₩69,637 | ₩69,703 | +0.04% | 405.8만 |
|---|
| 2026.06.02 | ₩69,783 | ₩69,797 | ₩69,717 | ₩69,743 | -0.06% | 198.7만 |
|---|
| 2026.06.01 | ₩69,677 | ₩69,757 | ₩69,623 | ₩69,757 | +0.11% | 165.3만 |
|---|
| 2026.05.29 | ₩70,037 | ₩70,170 | ₩70,023 | ₩70,077 | +0.06% | 1124만 |
|---|
| 2026.05.28 | ₩69,943 | ₩70,050 | ₩69,917 | ₩69,997 | +0.08% | 184.6만 |
|---|
| 2026.05.27 | ₩69,943 | ₩69,970 | ₩69,917 | ₩69,930 | -0.02% | 219.8만 |
|---|
| 2026.05.26 | ₩69,930 | ₩69,943 | ₩69,850 | ₩69,917 | -0.02% | 363.5만 |
|---|
| 2026.05.22 | ₩69,850 | ₩69,863 | ₩69,730 | ₩69,783 | -0.10% | 211.4만 |
|---|
| 2026.05.21 | ₩69,717 | ₩69,810 | ₩69,650 | ₩69,783 | +0.10% | 281.4만 |
|---|
| 2026.05.20 | ₩69,597 | ₩69,823 | ₩69,583 | ₩69,783 | +0.27% | 275.5만 |
|---|
| 2026.05.19 | ₩69,610 | ₩69,650 | ₩69,530 | ₩69,583 | -0.04% | 317.2만 |
|---|
| 2026.05.18 | ₩69,757 | ₩69,783 | ₩69,650 | ₩69,690 | -0.10% | 227.2만 |
|---|
| 2026.05.15 | ₩69,730 | ₩69,743 | ₩69,663 | ₩69,690 | -0.06% | 324.1만 |
|---|
| 2026.05.14 | ₩69,943 | ₩69,943 | ₩69,823 | ₩69,823 | -0.17% | 169.2만 |
|---|
| 2026.05.13 | ₩69,850 | ₩69,903 | ₩69,797 | ₩69,863 | +0.02% | 273.3만 |
|---|
| 2026.05.12 | ₩69,863 | ₩69,877 | ₩69,810 | ₩69,863 | 0.00% | 300.3만 |
|---|
| 2026.05.11 | ₩69,983 | ₩69,997 | ₩69,917 | ₩69,917 | -0.10% | 185.9만 |
|---|
| 2026.05.08 | ₩69,997 | ₩70,023 | ₩69,957 | ₩70,010 | +0.02% | 307.8만 |
|---|
| 2026.05.07 | ₩70,063 | ₩70,090 | ₩69,877 | ₩69,917 | -0.21% | 409.7만 |
|---|
| 2026.05.06 | ₩69,983 | ₩70,023 | ₩69,957 | ₩69,983 | 0.00% | 274.8만 |
|---|
| 2026.05.05 | ₩69,837 | ₩69,903 | ₩69,823 | ₩69,837 | 0.00% | 595만 |
|---|
| 2026.05.04 | ₩69,837 | ₩69,863 | ₩69,717 | ₩69,783 | -0.08% | 208.4만 |
|---|
| 2026.05.01 | ₩69,863 | ₩69,983 | ₩69,850 | ₩69,863 | 0.00% | 127.7만 |
|---|
| 2026.04.30 | ₩70,130 | ₩70,157 | ₩70,077 | ₩70,143 | +0.02% | 978.5만 |
|---|
| 2026.04.29 | ₩70,130 | ₩70,130 | ₩69,997 | ₩70,010 | -0.17% | 335만 |
|---|
| 2026.04.28 | ₩70,184 | ₩70,197 | ₩70,143 | ₩70,170 | -0.02% | 507.9만 |
|---|
| 2026.04.27 | ₩70,250 | ₩70,277 | ₩70,184 | ₩70,224 | -0.04% | 266.5만 |
|---|
| 2026.04.24 | ₩70,210 | ₩70,304 | ₩70,170 | ₩70,250 | +0.06% | 377만 |
|---|
| 2026.04.23 | ₩70,264 | ₩70,277 | ₩70,117 | ₩70,170 | -0.13% | 126.9만 |
|---|
| 2026.04.22 | ₩70,277 | ₩70,290 | ₩70,224 | ₩70,224 | -0.08% | 145.7만 |
|---|
| 2026.04.21 | ₩70,290 | ₩70,304 | ₩70,197 | ₩70,210 | -0.11% | 335.4만 |
|---|
| 2026.04.20 | ₩70,330 | ₩70,344 | ₩70,290 | ₩70,330 | 0.00% | 189만 |
|---|
| 2026.04.17 | ₩70,344 | ₩70,384 | ₩70,304 | ₩70,304 | -0.06% | 448.4만 |
|---|
| 2026.04.16 | ₩70,237 | ₩70,250 | ₩70,143 | ₩70,157 | -0.11% | 230.5만 |
|---|
| 2026.04.15 | ₩70,224 | ₩70,237 | ₩70,184 | ₩70,224 | 0.00% | 242.5만 |
|---|
| 2026.04.14 | ₩70,170 | ₩70,250 | ₩70,157 | ₩70,250 | +0.11% | 125.5만 |
|---|
| 2026.04.13 | ₩70,037 | ₩70,157 | ₩70,037 | ₩70,157 | +0.17% | 149.3만 |
|---|
| 2026.04.10 | ₩70,103 | ₩70,143 | ₩70,037 | ₩70,050 | -0.08% | 200.3만 |
|---|
| 2026.04.09 | ₩70,023 | ₩70,184 | ₩70,023 | ₩70,117 | +0.13% | 431.6만 |
|---|
| 2026.04.08 | ₩70,157 | ₩70,184 | ₩70,037 | ₩70,077 | -0.11% | 292.8만 |
|---|
| 2026.04.07 | ₩69,903 | ₩69,983 | ₩69,770 | ₩69,970 | +0.10% | 275.5만 |
|---|
| 2026.04.06 | ₩69,850 | ₩69,930 | ₩69,850 | ₩69,877 | +0.04% | 283.9만 |
|---|
| 2026.04.02 | ₩69,823 | ₩70,010 | ₩69,823 | ₩69,957 | +0.19% | 508.2만 |
|---|
| 2026.04.01 | ₩69,850 | ₩69,917 | ₩69,850 | ₩69,903 | +0.08% | 470.1만 |
|---|
| 2026.03.31 | ₩70,077 | ₩70,170 | ₩70,037 | ₩70,103 | +0.04% | 544.6만 |
|---|
| 2026.03.30 | ₩69,943 | ₩69,997 | ₩69,903 | ₩69,917 | -0.04% | 411.3만 |
|---|
| 2026.03.27 | ₩69,690 | ₩69,810 | ₩69,677 | ₩69,770 | +0.11% | 455.1만 |
|---|
| 2026.03.26 | ₩69,850 | ₩69,917 | ₩69,690 | ₩69,703 | -0.21% | 632.4만 |
|---|
| 2026.03.25 | ₩69,983 | ₩70,023 | ₩69,930 | ₩69,957 | -0.04% | 435.2만 |
|---|
| 2026.03.24 | ₩69,837 | ₩69,970 | ₩69,823 | ₩69,863 | +0.04% | 484.5만 |
|---|
| 2026.03.23 | ₩69,863 | ₩70,063 | ₩69,837 | ₩69,970 | +0.15% | 719만 |
|---|
| 2026.03.20 | ₩69,957 | ₩69,970 | ₩69,797 | ₩69,797 | -0.23% | 782.6만 |
|---|
| 2026.03.19 | ₩69,877 | ₩70,130 | ₩69,823 | ₩70,077 | +0.29% | 584.3만 |
|---|
| 2026.03.18 | ₩70,157 | ₩70,184 | ₩69,997 | ₩70,010 | -0.21% | 659.4만 |
|---|
| 2026.03.17 | ₩70,157 | ₩70,210 | ₩70,143 | ₩70,210 | +0.08% | 729만 |
|---|
| 2026.03.16 | ₩70,143 | ₩70,157 | ₩70,037 | ₩70,090 | -0.08% | 835.9만 |
|---|
| 2026.03.13 | ₩70,130 | ₩70,170 | ₩69,943 | ₩69,970 | -0.23% | 477.3만 |
|---|
| 2026.03.12 | ₩70,210 | ₩70,210 | ₩69,970 | ₩70,023 | -0.27% | 454.8만 |
|---|
| 2026.03.11 | ₩70,384 | ₩70,384 | ₩70,264 | ₩70,304 | -0.11% | 347.6만 |
|---|
| 2026.03.10 | ₩70,424 | ₩70,544 | ₩70,410 | ₩70,437 | +0.02% | 395.5만 |
|---|
| 2026.03.09 | ₩70,384 | ₩70,517 | ₩70,344 | ₩70,490 | +0.15% | 287.3만 |
|---|
| 2026.03.06 | ₩70,397 | ₩70,517 | ₩70,357 | ₩70,424 | +0.04% | 317.8만 |
|---|
| 2026.03.05 | ₩70,477 | ₩70,490 | ₩70,410 | ₩70,464 | -0.02% | 205.9만 |
|---|
| 2026.03.04 | ₩70,584 | ₩70,624 | ₩70,517 | ₩70,517 | -0.09% | 332.4만 |
|---|
| 2026.03.03 | ₩70,437 | ₩70,624 | ₩70,410 | ₩70,570 | +0.19% | 528.2만 |
|---|
| 2026.03.02 | ₩70,650 | ₩70,650 | ₩70,544 | ₩70,584 | -0.09% | 404.3만 |
|---|
| 2026.02.27 | ₩70,984 | ₩71,024 | ₩70,957 | ₩70,997 | +0.02% | 337.8만 |
|---|
| 2026.02.26 | ₩70,877 | ₩70,944 | ₩70,877 | ₩70,944 | +0.09% | 172만 |
|---|
| 2026.02.25 | ₩70,890 | ₩70,930 | ₩70,877 | ₩70,917 | +0.04% | 276.4만 |
|---|
| 2026.02.24 | ₩70,890 | ₩70,930 | ₩70,864 | ₩70,917 | +0.04% | 213.2만 |
|---|
| 2026.02.23 | ₩70,890 | ₩70,957 | ₩70,864 | ₩70,944 | +0.08% | 163.6만 |
|---|
| 2026.02.20 | ₩70,877 | ₩70,890 | ₩70,837 | ₩70,864 | -0.02% | 177.7만 |
|---|
| 2026.02.19 | ₩70,824 | ₩70,864 | ₩70,810 | ₩70,864 | +0.06% | 289.3만 |
|---|
| 2026.02.18 | ₩70,837 | ₩70,864 | ₩70,824 | ₩70,837 | 0.00% | 252.5만 |
|---|
| 2026.02.17 | ₩70,850 | ₩70,877 | ₩70,824 | ₩70,850 | 0.00% | 284.4만 |
|---|
| 2026.02.13 | ₩70,864 | ₩70,877 | ₩70,824 | ₩70,864 | 0.00% | 277.4만 |
|---|
| 2026.02.12 | ₩70,704 | ₩70,770 | ₩70,690 | ₩70,757 | +0.08% | 238.4만 |
|---|
| 2026.02.11 | ₩70,650 | ₩70,704 | ₩70,637 | ₩70,677 | +0.04% | 252.3만 |
|---|
| 2026.02.10 | ₩70,730 | ₩70,757 | ₩70,717 | ₩70,730 | 0.00% | 212.9만 |
|---|
| 2026.02.09 | ₩70,664 | ₩70,704 | ₩70,650 | ₩70,677 | +0.02% | 318.5만 |
|---|
| 2026.02.06 | ₩70,664 | ₩70,690 | ₩70,610 | ₩70,664 | 0.00% | 472.2만 |
|---|
| 2026.02.05 | ₩70,597 | ₩70,677 | ₩70,570 | ₩70,677 | +0.11% | 344.3만 |
|---|
| 2026.02.04 | ₩70,477 | ₩70,517 | ₩70,464 | ₩70,504 | +0.04% | 267.3만 |
|---|
| 2026.02.03 | ₩70,477 | ₩70,517 | ₩70,464 | ₩70,504 | +0.04% | 534.6만 |
|---|
| 2026.02.02 | ₩70,584 | ₩70,584 | ₩70,490 | ₩70,504 | -0.11% | 309만 |
|---|
| 2026.01.30 | ₩70,770 | ₩70,850 | ₩70,770 | ₩70,837 | +0.09% | 1135.4만 |
|---|
| 2026.01.29 | ₩70,730 | ₩70,784 | ₩70,704 | ₩70,757 | +0.04% | 308만 |
|---|
| 2026.01.28 | ₩70,744 | ₩70,744 | ₩70,677 | ₩70,730 | -0.02% | 249만 |
|---|
| 2026.01.27 | ₩70,690 | ₩70,744 | ₩70,677 | ₩70,717 | +0.04% | 632.4만 |
|---|
| 2026.01.26 | ₩70,664 | ₩70,704 | ₩70,664 | ₩70,677 | +0.02% | 314.6만 |
|---|
| 2026.01.23 | ₩70,610 | ₩70,677 | ₩70,597 | ₩70,664 | +0.08% | 338.5만 |
|---|
| 2026.01.22 | ₩70,597 | ₩70,624 | ₩70,584 | ₩70,624 | +0.04% | 495만 |
|---|
| 2026.01.21 | ₩70,570 | ₩70,637 | ₩70,570 | ₩70,624 | +0.08% | 264.5만 |
|---|
| 2026.01.20 | ₩70,530 | ₩70,570 | ₩70,517 | ₩70,530 | 0.00% | 453.1만 |
|---|
| 2026.01.16 | ₩70,624 | ₩70,637 | ₩70,544 | ₩70,584 | -0.06% | 343.2만 |
|---|
| 2026.01.15 | ₩70,650 | ₩70,650 | ₩70,597 | ₩70,610 | -0.06% | 264.8만 |
|---|
| 2026.01.14 | ₩70,650 | ₩70,677 | ₩70,637 | ₩70,650 | 0.00% | 736.3만 |
|---|
| 2026.01.13 | ₩70,610 | ₩70,637 | ₩70,584 | ₩70,637 | +0.04% | 304.8만 |
|---|
| 2026.01.12 | ₩70,544 | ₩70,584 | ₩70,530 | ₩70,557 | +0.02% | 1026.1만 |
|---|
| 2026.01.09 | ₩70,584 | ₩70,610 | ₩70,544 | ₩70,570 | -0.02% | 446.9만 |
|---|
| 2026.01.08 | ₩70,584 | ₩70,610 | ₩70,557 | ₩70,570 | -0.02% | 400만 |
|---|
| 2026.01.07 | ₩70,664 | ₩70,664 | ₩70,597 | ₩70,597 | -0.09% | 485.2만 |
|---|
| 2026.01.06 | ₩70,610 | ₩70,624 | ₩70,570 | ₩70,610 | 0.00% | 893만 |
|---|
| 2026.01.05 | ₩70,610 | ₩70,624 | ₩70,570 | ₩70,610 | 0.00% | 316.1만 |
|---|
| 2026.01.02 | ₩70,544 | ₩70,584 | ₩70,517 | ₩70,544 | 0.00% | 228.2만 |
|---|
| 2025.12.31 | ₩70,570 | ₩70,597 | ₩70,504 | ₩70,530 | -0.06% | 237.8만 |
|---|
| 2025.12.30 | ₩70,570 | ₩70,624 | ₩70,544 | ₩70,597 | +0.04% | 300만 |
|---|
| 2025.12.29 | ₩70,557 | ₩70,597 | ₩70,530 | ₩70,597 | +0.06% | 148.7만 |
|---|
| 2025.12.26 | ₩70,544 | ₩70,557 | ₩70,504 | ₩70,557 | +0.02% | 262.3만 |
|---|
| 2025.12.24 | ₩70,437 | ₩70,490 | ₩70,410 | ₩70,490 | +0.08% | 124.9만 |
|---|
| 2025.12.23 | ₩70,344 | ₩70,410 | ₩70,330 | ₩70,384 | +0.06% | 184.1만 |
|---|
| 2025.12.22 | ₩70,424 | ₩70,450 | ₩70,384 | ₩70,410 | -0.02% | 255.3만 |
|---|
| 2025.12.19 | ₩70,437 | ₩70,437 | ₩70,410 | ₩70,424 | -0.02% | 218.1만 |
|---|
| 2025.12.18 | ₩70,717 | ₩70,744 | ₩70,677 | ₩70,717 | 0.00% | 624.4만 |
|---|
| 2025.12.17 | ₩70,624 | ₩70,650 | ₩70,597 | ₩70,624 | 0.00% | 503.5만 |
|---|
| 2025.12.16 | ₩70,584 | ₩70,664 | ₩70,570 | ₩70,650 | +0.09% | 271.2만 |
|---|
| 2025.12.15 | ₩70,597 | ₩70,637 | ₩70,544 | ₩70,584 | -0.02% | 510.1만 |
|---|
| 2025.12.12 | ₩70,530 | ₩70,570 | ₩70,517 | ₩70,517 | -0.02% | 137.5만 |
|---|
| 2025.12.11 | ₩70,610 | ₩70,650 | ₩70,557 | ₩70,584 | -0.04% | 256.9만 |
|---|
| 2025.12.10 | ₩70,410 | ₩70,584 | ₩70,397 | ₩70,584 | +0.25% | 243.1만 |
|---|
| 2025.12.09 | ₩70,490 | ₩70,504 | ₩70,397 | ₩70,424 | -0.09% | 207.3만 |
|---|
| 2025.12.08 | ₩70,517 | ₩70,517 | ₩70,424 | ₩70,464 | -0.08% | 198.6만 |
|---|
| 2025.12.05 | ₩70,557 | ₩70,570 | ₩70,477 | ₩70,504 | -0.08% | 158.6만 |
|---|
| 2025.12.04 | ₩70,570 | ₩70,570 | ₩70,517 | ₩70,530 | -0.06% | 433.4만 |
|---|
| 2025.12.03 | ₩70,570 | ₩70,610 | ₩70,544 | ₩70,597 | +0.04% | 226.5만 |
|---|
| 2025.12.02 | ₩70,504 | ₩70,544 | ₩70,490 | ₩70,517 | +0.02% | 239.3만 |
|---|
| 2025.12.01 | ₩70,490 | ₩70,517 | ₩70,464 | ₩70,490 | 0.00% | 136.8만 |
|---|
| 2025.11.28 | ₩70,877 | ₩70,890 | ₩70,810 | ₩70,837 | -0.06% | 118.1만 |
|---|
| 2025.11.26 | ₩70,824 | ₩70,877 | ₩70,784 | ₩70,864 | +0.06% | 152.1만 |
|---|
| 2025.11.25 | ₩70,744 | ₩70,864 | ₩70,744 | ₩70,824 | +0.11% | 262.4만 |
|---|
| 2025.11.24 | ₩70,717 | ₩70,744 | ₩70,677 | ₩70,704 | -0.02% | 345.3만 |
|---|
| 2025.11.21 | ₩70,677 | ₩70,704 | ₩70,610 | ₩70,677 | 0.00% | 376.6만 |
|---|
| 2025.11.20 | ₩70,584 | ₩70,624 | ₩70,544 | ₩70,557 | -0.04% | 249.6만 |
|---|
| 2025.11.19 | ₩70,584 | ₩70,597 | ₩70,504 | ₩70,530 | -0.08% | 169.4만 |
|---|
| 2025.11.18 | ₩70,557 | ₩70,584 | ₩70,504 | ₩70,517 | -0.06% | 417.3만 |
|---|
| 2025.11.17 | ₩70,477 | ₩70,517 | ₩70,464 | ₩70,477 | 0.00% | 185.5만 |
|---|
| 2025.11.14 | ₩70,544 | ₩70,544 | ₩70,450 | ₩70,450 | -0.13% | 239.8만 |
|---|
| 2025.11.13 | ₩70,504 | ₩70,544 | ₩70,477 | ₩70,490 | -0.02% | 175.3만 |
|---|
| 2025.11.12 | ₩70,597 | ₩70,597 | ₩70,544 | ₩70,570 | -0.04% | 230.9만 |
|---|
| 2025.11.11 | ₩70,570 | ₩70,637 | ₩70,544 | ₩70,610 | +0.06% | 124.5만 |
|---|
| 2025.11.10 | ₩70,517 | ₩70,544 | ₩70,490 | ₩70,490 | -0.04% | 430만 |
|---|
| 2025.11.07 | ₩70,490 | ₩70,557 | ₩70,490 | ₩70,517 | +0.04% | 657.7만 |
|---|
| 2025.11.06 | ₩70,490 | ₩70,517 | ₩70,464 | ₩70,504 | +0.02% | 298.4만 |
|---|
| 2025.11.05 | ₩70,477 | ₩70,477 | ₩70,370 | ₩70,370 | -0.15% | 282.8만 |
|---|
| 2025.11.04 | ₩70,410 | ₩70,517 | ₩70,410 | ₩70,437 | +0.04% | 183.6만 |
|---|
| 2025.11.03 | ₩70,437 | ₩70,437 | ₩70,397 | ₩70,424 | -0.02% | 325만 |
|---|
| 2025.10.31 | ₩70,744 | ₩70,784 | ₩70,704 | ₩70,704 | -0.06% | 526.7만 |
|---|
| 2025.10.30 | ₩70,690 | ₩70,770 | ₩70,664 | ₩70,717 | +0.04% | 183만 |
|---|
| 2025.10.29 | ₩70,930 | ₩70,930 | ₩70,744 | ₩70,757 | -0.24% | 226.5만 |
|---|
| 2025.10.28 | ₩70,904 | ₩70,930 | ₩70,864 | ₩70,930 | +0.04% | 206.3만 |
|---|
| 2025.10.27 | ₩70,904 | ₩70,917 | ₩70,850 | ₩70,904 | 0.00% | 948.8만 |
|---|
| 2025.10.24 | ₩70,917 | ₩70,917 | ₩70,837 | ₩70,904 | -0.02% | 120.8만 |
|---|
| 2025.10.23 | ₩70,877 | ₩70,890 | ₩70,824 | ₩70,837 | -0.06% | 767.3만 |
|---|
| 2025.10.22 | ₩70,877 | ₩70,890 | ₩70,837 | ₩70,877 | 0.00% | 165.7만 |
|---|
| 2025.10.21 | ₩70,917 | ₩70,917 | ₩70,864 | ₩70,877 | -0.06% | 328.8만 |
|---|
| 2025.10.20 | ₩70,850 | ₩70,877 | ₩70,824 | ₩70,850 | 0.00% | 224만 |
|---|
| 2025.10.17 | ₩70,850 | ₩70,850 | ₩70,797 | ₩70,797 | -0.08% | 390.2만 |
|---|
| 2025.10.16 | ₩70,757 | ₩70,877 | ₩70,744 | ₩70,864 | +0.15% | 250.6만 |
|---|
| 2025.10.15 | ₩70,797 | ₩70,810 | ₩70,704 | ₩70,770 | -0.04% | 348.9만 |
|---|
| 2025.10.14 | ₩70,624 | ₩70,784 | ₩70,624 | ₩70,757 | +0.19% | 229.2만 |
|---|
| 2025.10.13 | ₩70,650 | ₩70,717 | ₩70,610 | ₩70,717 | +0.09% | 95.6만 |
|---|
| 2025.10.10 | ₩70,624 | ₩70,637 | ₩70,557 | ₩70,597 | -0.04% | 229.2만 |
|---|