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 | ₩68,430 | ₩68,443 | ₩68,390 | ₩68,417 | -0.02% | 451.6만 |
| 2026.10.08 | ₩68,350 | ₩68,470 | ₩68,310 | ₩68,457 | +0.16% | 406.9만 |
| 2026.10.07 | ₩68,243 | ₩68,430 | ₩68,230 | ₩68,403 | +0.23% | 388.7만 |
| 2026.10.06 | ₩68,350 | ₩68,403 | ₩68,310 | ₩68,363 | +0.02% | 315.7만 |
| 2026.10.05 | ₩68,230 | ₩68,270 | ₩68,176 | ₩68,270 | +0.06% | 426.7만 |
| 2026.10.02 | ₩68,350 | ₩68,377 | ₩68,176 | ₩68,203 | -0.21% | 464.7만 |
| 2026.10.01 | ₩68,136 | ₩68,323 | ₩68,083 | ₩68,270 | +0.20% | 511.9만 |
| 2026.09.30 | ₩68,497 | ₩68,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,417 |
| -0.12% |
| 1483.8만 |
| 2026.09.29 | ₩68,443 | ₩68,443 | ₩68,296 | ₩68,390 | -0.08% | 664.9만 |
|---|
| 2026.09.28 | ₩68,417 | ₩68,430 | ₩68,310 | ₩68,377 | -0.06% | 535만 |
|---|
| 2026.09.25 | ₩68,523 | ₩68,577 | ₩68,430 | ₩68,537 | +0.02% | 773.9만 |
|---|
| 2026.09.24 | ₩68,617 | ₩68,630 | ₩68,443 | ₩68,443 | -0.25% | 913.9만 |
|---|
| 2026.09.23 | ₩68,831 | ₩68,831 | ₩68,483 | ₩68,550 | -0.41% | 515.7만 |
|---|
| 2026.09.22 | ₩68,884 | ₩68,884 | ₩68,804 | ₩68,857 | -0.04% | 574.6만 |
|---|
| 2026.09.21 | ₩68,871 | ₩68,884 | ₩68,831 | ₩68,857 | -0.02% | 288.7만 |
|---|
| 2026.09.18 | ₩68,831 | ₩68,831 | ₩68,777 | ₩68,777 | -0.08% | 168.1만 |
|---|
| 2026.09.17 | ₩68,911 | ₩68,911 | ₩68,857 | ₩68,897 | -0.02% | 151.9만 |
|---|
| 2026.09.16 | ₩68,857 | ₩69,018 | ₩68,737 | ₩68,737 | -0.17% | 713.2만 |
|---|
| 2026.09.15 | ₩68,804 | ₩68,817 | ₩68,777 | ₩68,777 | -0.04% | 357.7만 |
|---|
| 2026.09.14 | ₩68,817 | ₩68,897 | ₩68,751 | ₩68,791 | -0.04% | 303.6만 |
|---|
| 2026.09.11 | ₩68,937 | ₩68,951 | ₩68,817 | ₩68,817 | -0.17% | 638.7만 |
|---|
| 2026.09.10 | ₩69,031 | ₩69,031 | ₩68,871 | ₩68,884 | -0.21% | 560만 |
|---|
| 2026.09.09 | ₩69,165 | ₩69,218 | ₩69,151 | ₩69,165 | 0.00% | 308만 |
|---|
| 2026.09.08 | ₩69,258 | ₩69,285 | ₩69,191 | ₩69,205 | -0.08% | 152.2만 |
|---|
| 2026.09.04 | ₩69,231 | ₩69,271 | ₩69,231 | ₩69,258 | +0.04% | 164.7만 |
|---|
| 2026.09.03 | ₩69,311 | ₩69,311 | ₩69,245 | ₩69,258 | -0.08% | 250.9만 |
|---|
| 2026.09.02 | ₩69,205 | ₩69,205 | ₩69,151 | ₩69,205 | 0.00% | 564만 |
|---|
| 2026.09.01 | ₩69,231 | ₩69,258 | ₩69,138 | ₩69,138 | -0.14% | 232.6만 |
|---|
| 2026.08.31 | ₩69,552 | ₩69,565 | ₩69,525 | ₩69,565 | +0.02% | 181.9만 |
|---|
| 2026.08.28 | ₩69,712 | ₩69,739 | ₩69,538 | ₩69,538 | -0.25% | 373.8만 |
|---|
| 2026.08.27 | ₩69,725 | ₩69,739 | ₩69,685 | ₩69,725 | 0.00% | 223.7만 |
|---|
| 2026.08.26 | ₩69,725 | ₩69,739 | ₩69,685 | ₩69,712 | -0.02% | 333.9만 |
|---|
| 2026.08.25 | ₩69,685 | ₩69,752 | ₩69,685 | ₩69,752 | +0.10% | 184만 |
|---|
| 2026.08.24 | ₩69,619 | ₩69,645 | ₩69,605 | ₩69,632 | +0.02% | 330.4만 |
|---|
| 2026.08.21 | ₩69,632 | ₩69,632 | ₩69,565 | ₩69,592 | -0.06% | 116.4만 |
|---|
| 2026.08.20 | ₩69,592 | ₩69,632 | ₩69,592 | ₩69,632 | +0.06% | 308.1만 |
|---|
| 2026.08.19 | ₩69,685 | ₩69,712 | ₩69,605 | ₩69,712 | +0.04% | 235.7만 |
|---|
| 2026.08.18 | ₩69,592 | ₩69,645 | ₩69,565 | ₩69,632 | +0.06% | 344.2만 |
|---|
| 2026.08.17 | ₩69,645 | ₩69,672 | ₩69,619 | ₩69,619 | -0.04% | 187만 |
|---|
| 2026.08.14 | ₩69,739 | ₩69,752 | ₩69,632 | ₩69,645 | -0.13% | 338.8만 |
|---|
| 2026.08.13 | ₩69,712 | ₩69,765 | ₩69,685 | ₩69,712 | 0.00% | 160.6만 |
|---|
| 2026.08.12 | ₩69,619 | ₩69,645 | ₩69,579 | ₩69,592 | -0.04% | 341.1만 |
|---|
| 2026.08.11 | ₩69,565 | ₩69,579 | ₩69,525 | ₩69,538 | -0.04% | 270.1만 |
|---|
| 2026.08.10 | ₩69,565 | ₩69,565 | ₩69,498 | ₩69,498 | -0.10% | 168.7만 |
|---|
| 2026.08.07 | ₩69,659 | ₩69,659 | ₩69,579 | ₩69,619 | -0.06% | 151.6만 |
|---|
| 2026.08.06 | ₩69,538 | ₩69,552 | ₩69,485 | ₩69,525 | -0.02% | 235.9만 |
|---|
| 2026.08.05 | ₩69,605 | ₩69,619 | ₩69,552 | ₩69,605 | 0.00% | 346.9만 |
|---|
| 2026.08.04 | ₩69,525 | ₩69,605 | ₩69,525 | ₩69,605 | +0.12% | 457.3만 |
|---|
| 2026.08.03 | ₩69,432 | ₩69,458 | ₩69,418 | ₩69,445 | +0.02% | 225.9만 |
|---|
| 2026.07.31 | ₩69,632 | ₩69,659 | ₩69,579 | ₩69,659 | +0.04% | 238.1만 |
|---|
| 2026.07.30 | ₩69,685 | ₩69,725 | ₩69,659 | ₩69,685 | 0.00% | 757.2만 |
|---|
| 2026.07.29 | ₩69,605 | ₩69,699 | ₩69,525 | ₩69,632 | +0.04% | 185.7만 |
|---|
| 2026.07.28 | ₩69,592 | ₩69,672 | ₩69,579 | ₩69,619 | +0.04% | 209.9만 |
|---|
| 2026.07.27 | ₩69,565 | ₩69,579 | ₩69,525 | ₩69,525 | -0.06% | 219.3만 |
|---|
| 2026.07.24 | ₩69,498 | ₩69,538 | ₩69,472 | ₩69,512 | +0.02% | 167.8만 |
|---|
| 2026.07.23 | ₩69,432 | ₩69,458 | ₩69,405 | ₩69,458 | +0.04% | 274.4만 |
|---|
| 2026.07.22 | ₩69,565 | ₩69,592 | ₩69,525 | ₩69,552 | -0.02% | 185.1만 |
|---|
| 2026.07.21 | ₩69,645 | ₩69,659 | ₩69,579 | ₩69,605 | -0.06% | 196.2만 |
|---|
| 2026.07.20 | ₩69,712 | ₩69,725 | ₩69,645 | ₩69,672 | -0.06% | 205.7만 |
|---|
| 2026.07.17 | ₩69,779 | ₩69,806 | ₩69,712 | ₩69,725 | -0.08% | 186.2만 |
|---|
| 2026.07.16 | ₩69,699 | ₩69,739 | ₩69,699 | ₩69,712 | +0.02% | 253.4만 |
|---|
| 2026.07.15 | ₩69,685 | ₩69,779 | ₩69,672 | ₩69,739 | +0.08% | 243.1만 |
|---|
| 2026.07.14 | ₩69,605 | ₩69,659 | ₩69,579 | ₩69,619 | +0.02% | 172.4만 |
|---|
| 2026.07.13 | ₩69,605 | ₩69,645 | ₩69,498 | ₩69,498 | -0.15% | 244만 |
|---|
| 2026.07.10 | ₩69,699 | ₩69,699 | ₩69,605 | ₩69,619 | -0.11% | 508.7만 |
|---|
| 2026.07.09 | ₩69,685 | ₩69,739 | ₩69,645 | ₩69,672 | -0.02% | 159.7만 |
|---|
| 2026.07.08 | ₩69,645 | ₩69,645 | ₩69,565 | ₩69,619 | -0.04% | 249.1만 |
|---|
| 2026.07.07 | ₩69,765 | ₩69,779 | ₩69,659 | ₩69,672 | -0.13% | 252.8만 |
|---|
| 2026.07.06 | ₩69,779 | ₩69,832 | ₩69,752 | ₩69,819 | +0.06% | 188만 |
|---|
| 2026.07.02 | ₩69,765 | ₩69,806 | ₩69,752 | ₩69,779 | +0.02% | 231.7만 |
|---|
| 2026.07.01 | ₩69,685 | ₩69,739 | ₩69,672 | ₩69,672 | -0.02% | 374.7만 |
|---|
| 2026.06.30 | ₩70,019 | ₩70,046 | ₩69,979 | ₩69,993 | -0.04% | 1514.1만 |
|---|
| 2026.06.29 | ₩70,033 | ₩70,086 | ₩70,019 | ₩70,086 | +0.08% | 319.8만 |
|---|
| 2026.06.26 | ₩70,033 | ₩70,086 | ₩70,006 | ₩70,059 | +0.04% | 181.8만 |
|---|
| 2026.06.25 | ₩70,006 | ₩70,033 | ₩69,966 | ₩69,979 | -0.04% | 236.3만 |
|---|
| 2026.06.24 | ₩69,926 | ₩69,966 | ₩69,899 | ₩69,926 | 0.00% | 225.2만 |
|---|
| 2026.06.23 | ₩69,819 | ₩69,872 | ₩69,819 | ₩69,819 | 0.00% | 395.2만 |
|---|
| 2026.06.22 | ₩69,779 | ₩69,792 | ₩69,739 | ₩69,752 | -0.04% | 240만 |
|---|
| 2026.06.18 | ₩69,872 | ₩69,912 | ₩69,819 | ₩69,846 | -0.04% | 144.5만 |
|---|
| 2026.06.17 | ₩69,952 | ₩69,979 | ₩69,699 | ₩69,712 | -0.34% | 182만 |
|---|
| 2026.06.16 | ₩69,952 | ₩69,993 | ₩69,912 | ₩69,939 | -0.02% | 179.2만 |
|---|
| 2026.06.15 | ₩69,993 | ₩70,019 | ₩69,926 | ₩69,939 | -0.08% | 406.3만 |
|---|
| 2026.06.12 | ₩69,886 | ₩69,926 | ₩69,819 | ₩69,899 | +0.02% | 176.7만 |
|---|
| 2026.06.11 | ₩69,712 | ₩69,926 | ₩69,699 | ₩69,912 | +0.29% | 261.7만 |
|---|
| 2026.06.10 | ₩69,765 | ₩69,779 | ₩69,685 | ₩69,699 | -0.10% | 713.1만 |
|---|
| 2026.06.09 | ₩69,712 | ₩69,752 | ₩69,659 | ₩69,739 | +0.04% | 405.1만 |
|---|
| 2026.06.08 | ₩69,685 | ₩69,725 | ₩69,632 | ₩69,659 | -0.04% | 147.1만 |
|---|
| 2026.06.05 | ₩69,712 | ₩69,712 | ₩69,605 | ₩69,632 | -0.11% | 195.7만 |
|---|
| 2026.06.04 | ₩69,872 | ₩69,886 | ₩69,806 | ₩69,846 | -0.04% | 489.2만 |
|---|
| 2026.06.03 | ₩69,765 | ₩69,792 | ₩69,725 | ₩69,792 | +0.04% | 405.8만 |
|---|
| 2026.06.02 | ₩69,872 | ₩69,886 | ₩69,806 | ₩69,832 | -0.06% | 198.7만 |
|---|
| 2026.06.01 | ₩69,765 | ₩69,846 | ₩69,712 | ₩69,846 | +0.11% | 165.3만 |
|---|
| 2026.05.29 | ₩70,126 | ₩70,260 | ₩70,113 | ₩70,166 | +0.06% | 1124만 |
|---|
| 2026.05.28 | ₩70,033 | ₩70,139 | ₩70,006 | ₩70,086 | +0.08% | 184.6만 |
|---|
| 2026.05.27 | ₩70,033 | ₩70,059 | ₩70,006 | ₩70,019 | -0.02% | 219.8만 |
|---|
| 2026.05.26 | ₩70,019 | ₩70,033 | ₩69,939 | ₩70,006 | -0.02% | 363.5만 |
|---|
| 2026.05.22 | ₩69,939 | ₩69,952 | ₩69,819 | ₩69,872 | -0.10% | 211.4만 |
|---|
| 2026.05.21 | ₩69,806 | ₩69,899 | ₩69,739 | ₩69,872 | +0.10% | 281.4만 |
|---|
| 2026.05.20 | ₩69,685 | ₩69,912 | ₩69,672 | ₩69,872 | +0.27% | 275.5만 |
|---|
| 2026.05.19 | ₩69,699 | ₩69,739 | ₩69,619 | ₩69,672 | -0.04% | 317.2만 |
|---|
| 2026.05.18 | ₩69,846 | ₩69,872 | ₩69,739 | ₩69,779 | -0.10% | 227.2만 |
|---|
| 2026.05.15 | ₩69,819 | ₩69,832 | ₩69,752 | ₩69,779 | -0.06% | 324.1만 |
|---|
| 2026.05.14 | ₩70,033 | ₩70,033 | ₩69,912 | ₩69,912 | -0.17% | 169.2만 |
|---|
| 2026.05.13 | ₩69,939 | ₩69,993 | ₩69,886 | ₩69,952 | +0.02% | 273.3만 |
|---|
| 2026.05.12 | ₩69,952 | ₩69,966 | ₩69,899 | ₩69,952 | 0.00% | 300.3만 |
|---|
| 2026.05.11 | ₩70,073 | ₩70,086 | ₩70,006 | ₩70,006 | -0.10% | 185.9만 |
|---|
| 2026.05.08 | ₩70,086 | ₩70,113 | ₩70,046 | ₩70,099 | +0.02% | 307.8만 |
|---|
| 2026.05.07 | ₩70,153 | ₩70,179 | ₩69,966 | ₩70,006 | -0.21% | 409.7만 |
|---|
| 2026.05.06 | ₩70,073 | ₩70,113 | ₩70,046 | ₩70,073 | 0.00% | 274.8만 |
|---|
| 2026.05.05 | ₩69,926 | ₩69,993 | ₩69,912 | ₩69,926 | 0.00% | 595만 |
|---|
| 2026.05.04 | ₩69,926 | ₩69,952 | ₩69,806 | ₩69,872 | -0.08% | 208.4만 |
|---|
| 2026.05.01 | ₩69,952 | ₩70,073 | ₩69,939 | ₩69,952 | 0.00% | 127.7만 |
|---|
| 2026.04.30 | ₩70,220 | ₩70,246 | ₩70,166 | ₩70,233 | +0.02% | 978.5만 |
|---|
| 2026.04.29 | ₩70,220 | ₩70,220 | ₩70,086 | ₩70,099 | -0.17% | 335만 |
|---|
| 2026.04.28 | ₩70,273 | ₩70,286 | ₩70,233 | ₩70,260 | -0.02% | 507.9만 |
|---|
| 2026.04.27 | ₩70,340 | ₩70,366 | ₩70,273 | ₩70,313 | -0.04% | 266.5만 |
|---|
| 2026.04.24 | ₩70,300 | ₩70,393 | ₩70,260 | ₩70,340 | +0.06% | 377만 |
|---|
| 2026.04.23 | ₩70,353 | ₩70,366 | ₩70,206 | ₩70,260 | -0.13% | 126.9만 |
|---|
| 2026.04.22 | ₩70,366 | ₩70,380 | ₩70,313 | ₩70,313 | -0.08% | 145.7만 |
|---|
| 2026.04.21 | ₩70,380 | ₩70,393 | ₩70,286 | ₩70,300 | -0.11% | 335.4만 |
|---|
| 2026.04.20 | ₩70,420 | ₩70,433 | ₩70,380 | ₩70,420 | 0.00% | 189만 |
|---|
| 2026.04.17 | ₩70,433 | ₩70,473 | ₩70,393 | ₩70,393 | -0.06% | 448.4만 |
|---|
| 2026.04.16 | ₩70,326 | ₩70,340 | ₩70,233 | ₩70,246 | -0.11% | 230.5만 |
|---|
| 2026.04.15 | ₩70,313 | ₩70,326 | ₩70,273 | ₩70,313 | 0.00% | 242.5만 |
|---|
| 2026.04.14 | ₩70,260 | ₩70,340 | ₩70,246 | ₩70,340 | +0.11% | 125.5만 |
|---|
| 2026.04.13 | ₩70,126 | ₩70,246 | ₩70,126 | ₩70,246 | +0.17% | 149.3만 |
|---|
| 2026.04.10 | ₩70,193 | ₩70,233 | ₩70,126 | ₩70,139 | -0.08% | 200.3만 |
|---|
| 2026.04.09 | ₩70,113 | ₩70,273 | ₩70,113 | ₩70,206 | +0.13% | 431.6만 |
|---|
| 2026.04.08 | ₩70,246 | ₩70,273 | ₩70,126 | ₩70,166 | -0.11% | 292.8만 |
|---|
| 2026.04.07 | ₩69,993 | ₩70,073 | ₩69,859 | ₩70,059 | +0.10% | 275.5만 |
|---|
| 2026.04.06 | ₩69,939 | ₩70,019 | ₩69,939 | ₩69,966 | +0.04% | 283.9만 |
|---|
| 2026.04.02 | ₩69,912 | ₩70,099 | ₩69,912 | ₩70,046 | +0.19% | 508.2만 |
|---|
| 2026.04.01 | ₩69,939 | ₩70,006 | ₩69,939 | ₩69,993 | +0.08% | 470.1만 |
|---|
| 2026.03.31 | ₩70,166 | ₩70,260 | ₩70,126 | ₩70,193 | +0.04% | 544.6만 |
|---|
| 2026.03.30 | ₩70,033 | ₩70,086 | ₩69,993 | ₩70,006 | -0.04% | 411.3만 |
|---|
| 2026.03.27 | ₩69,779 | ₩69,899 | ₩69,765 | ₩69,859 | +0.11% | 455.1만 |
|---|
| 2026.03.26 | ₩69,939 | ₩70,006 | ₩69,779 | ₩69,792 | -0.21% | 632.4만 |
|---|
| 2026.03.25 | ₩70,073 | ₩70,113 | ₩70,019 | ₩70,046 | -0.04% | 435.2만 |
|---|
| 2026.03.24 | ₩69,926 | ₩70,059 | ₩69,912 | ₩69,952 | +0.04% | 484.5만 |
|---|
| 2026.03.23 | ₩69,952 | ₩70,153 | ₩69,926 | ₩70,059 | +0.15% | 719만 |
|---|
| 2026.03.20 | ₩70,046 | ₩70,059 | ₩69,886 | ₩69,886 | -0.23% | 782.6만 |
|---|
| 2026.03.19 | ₩69,966 | ₩70,220 | ₩69,912 | ₩70,166 | +0.29% | 584.3만 |
|---|
| 2026.03.18 | ₩70,246 | ₩70,273 | ₩70,086 | ₩70,099 | -0.21% | 659.4만 |
|---|
| 2026.03.17 | ₩70,246 | ₩70,300 | ₩70,233 | ₩70,300 | +0.08% | 729만 |
|---|
| 2026.03.16 | ₩70,233 | ₩70,246 | ₩70,126 | ₩70,179 | -0.08% | 835.9만 |
|---|
| 2026.03.13 | ₩70,220 | ₩70,260 | ₩70,033 | ₩70,059 | -0.23% | 477.3만 |
|---|
| 2026.03.12 | ₩70,300 | ₩70,300 | ₩70,059 | ₩70,113 | -0.27% | 454.8만 |
|---|
| 2026.03.11 | ₩70,473 | ₩70,473 | ₩70,353 | ₩70,393 | -0.11% | 347.6만 |
|---|
| 2026.03.10 | ₩70,513 | ₩70,634 | ₩70,500 | ₩70,527 | +0.02% | 395.5만 |
|---|
| 2026.03.09 | ₩70,473 | ₩70,607 | ₩70,433 | ₩70,580 | +0.15% | 287.3만 |
|---|
| 2026.03.06 | ₩70,487 | ₩70,607 | ₩70,447 | ₩70,513 | +0.04% | 317.8만 |
|---|
| 2026.03.05 | ₩70,567 | ₩70,580 | ₩70,500 | ₩70,553 | -0.02% | 205.9만 |
|---|
| 2026.03.04 | ₩70,674 | ₩70,714 | ₩70,607 | ₩70,607 | -0.09% | 332.4만 |
|---|
| 2026.03.03 | ₩70,527 | ₩70,714 | ₩70,500 | ₩70,660 | +0.19% | 528.2만 |
|---|
| 2026.03.02 | ₩70,740 | ₩70,740 | ₩70,634 | ₩70,674 | -0.09% | 404.3만 |
|---|
| 2026.02.27 | ₩71,074 | ₩71,114 | ₩71,048 | ₩71,088 | +0.02% | 337.8만 |
|---|
| 2026.02.26 | ₩70,967 | ₩71,034 | ₩70,967 | ₩71,034 | +0.09% | 172만 |
|---|
| 2026.02.25 | ₩70,981 | ₩71,021 | ₩70,967 | ₩71,007 | +0.04% | 276.4만 |
|---|
| 2026.02.24 | ₩70,981 | ₩71,021 | ₩70,954 | ₩71,007 | +0.04% | 213.2만 |
|---|
| 2026.02.23 | ₩70,981 | ₩71,048 | ₩70,954 | ₩71,034 | +0.08% | 163.6만 |
|---|
| 2026.02.20 | ₩70,967 | ₩70,981 | ₩70,927 | ₩70,954 | -0.02% | 177.7만 |
|---|
| 2026.02.19 | ₩70,914 | ₩70,954 | ₩70,901 | ₩70,954 | +0.06% | 289.3만 |
|---|
| 2026.02.18 | ₩70,927 | ₩70,954 | ₩70,914 | ₩70,927 | 0.00% | 252.5만 |
|---|
| 2026.02.17 | ₩70,941 | ₩70,967 | ₩70,914 | ₩70,941 | 0.00% | 284.4만 |
|---|
| 2026.02.13 | ₩70,954 | ₩70,967 | ₩70,914 | ₩70,954 | 0.00% | 277.4만 |
|---|
| 2026.02.12 | ₩70,794 | ₩70,861 | ₩70,780 | ₩70,847 | +0.08% | 238.4만 |
|---|
| 2026.02.11 | ₩70,740 | ₩70,794 | ₩70,727 | ₩70,767 | +0.04% | 252.3만 |
|---|
| 2026.02.10 | ₩70,821 | ₩70,847 | ₩70,807 | ₩70,821 | 0.00% | 212.9만 |
|---|
| 2026.02.09 | ₩70,754 | ₩70,794 | ₩70,740 | ₩70,767 | +0.02% | 318.5만 |
|---|
| 2026.02.06 | ₩70,754 | ₩70,780 | ₩70,700 | ₩70,754 | 0.00% | 472.2만 |
|---|
| 2026.02.05 | ₩70,687 | ₩70,767 | ₩70,660 | ₩70,767 | +0.11% | 344.3만 |
|---|
| 2026.02.04 | ₩70,567 | ₩70,607 | ₩70,553 | ₩70,593 | +0.04% | 267.3만 |
|---|
| 2026.02.03 | ₩70,567 | ₩70,607 | ₩70,553 | ₩70,593 | +0.04% | 534.6만 |
|---|
| 2026.02.02 | ₩70,674 | ₩70,674 | ₩70,580 | ₩70,593 | -0.11% | 309만 |
|---|
| 2026.01.30 | ₩70,861 | ₩70,941 | ₩70,861 | ₩70,927 | +0.09% | 1135.4만 |
|---|
| 2026.01.29 | ₩70,821 | ₩70,874 | ₩70,794 | ₩70,847 | +0.04% | 308만 |
|---|
| 2026.01.28 | ₩70,834 | ₩70,834 | ₩70,767 | ₩70,821 | -0.02% | 249만 |
|---|
| 2026.01.27 | ₩70,780 | ₩70,834 | ₩70,767 | ₩70,807 | +0.04% | 632.4만 |
|---|
| 2026.01.26 | ₩70,754 | ₩70,794 | ₩70,754 | ₩70,767 | +0.02% | 314.6만 |
|---|
| 2026.01.23 | ₩70,700 | ₩70,767 | ₩70,687 | ₩70,754 | +0.08% | 338.5만 |
|---|
| 2026.01.22 | ₩70,687 | ₩70,714 | ₩70,674 | ₩70,714 | +0.04% | 495만 |
|---|
| 2026.01.21 | ₩70,660 | ₩70,727 | ₩70,660 | ₩70,714 | +0.08% | 264.5만 |
|---|
| 2026.01.20 | ₩70,620 | ₩70,660 | ₩70,607 | ₩70,620 | 0.00% | 453.1만 |
|---|
| 2026.01.16 | ₩70,714 | ₩70,727 | ₩70,634 | ₩70,674 | -0.06% | 343.2만 |
|---|
| 2026.01.15 | ₩70,740 | ₩70,740 | ₩70,687 | ₩70,700 | -0.06% | 264.8만 |
|---|
| 2026.01.14 | ₩70,740 | ₩70,767 | ₩70,727 | ₩70,740 | 0.00% | 736.3만 |
|---|
| 2026.01.13 | ₩70,700 | ₩70,727 | ₩70,674 | ₩70,727 | +0.04% | 304.8만 |
|---|
| 2026.01.12 | ₩70,634 | ₩70,674 | ₩70,620 | ₩70,647 | +0.02% | 1026.1만 |
|---|
| 2026.01.09 | ₩70,674 | ₩70,700 | ₩70,634 | ₩70,660 | -0.02% | 446.9만 |
|---|
| 2026.01.08 | ₩70,674 | ₩70,700 | ₩70,647 | ₩70,660 | -0.02% | 400만 |
|---|
| 2026.01.07 | ₩70,754 | ₩70,754 | ₩70,687 | ₩70,687 | -0.09% | 485.2만 |
|---|
| 2026.01.06 | ₩70,700 | ₩70,714 | ₩70,660 | ₩70,700 | 0.00% | 893만 |
|---|
| 2026.01.05 | ₩70,700 | ₩70,714 | ₩70,660 | ₩70,700 | 0.00% | 316.1만 |
|---|
| 2026.01.02 | ₩70,634 | ₩70,674 | ₩70,607 | ₩70,634 | 0.00% | 228.2만 |
|---|
| 2025.12.31 | ₩70,660 | ₩70,687 | ₩70,593 | ₩70,620 | -0.06% | 237.8만 |
|---|
| 2025.12.30 | ₩70,660 | ₩70,714 | ₩70,634 | ₩70,687 | +0.04% | 300만 |
|---|
| 2025.12.29 | ₩70,647 | ₩70,687 | ₩70,620 | ₩70,687 | +0.06% | 148.7만 |
|---|
| 2025.12.26 | ₩70,634 | ₩70,647 | ₩70,593 | ₩70,647 | +0.02% | 262.3만 |
|---|
| 2025.12.24 | ₩70,527 | ₩70,580 | ₩70,500 | ₩70,580 | +0.08% | 124.9만 |
|---|
| 2025.12.23 | ₩70,433 | ₩70,500 | ₩70,420 | ₩70,473 | +0.06% | 184.1만 |
|---|
| 2025.12.22 | ₩70,513 | ₩70,540 | ₩70,473 | ₩70,500 | -0.02% | 255.3만 |
|---|
| 2025.12.19 | ₩70,527 | ₩70,527 | ₩70,500 | ₩70,513 | -0.02% | 218.1만 |
|---|
| 2025.12.18 | ₩70,807 | ₩70,834 | ₩70,767 | ₩70,807 | 0.00% | 624.4만 |
|---|
| 2025.12.17 | ₩70,714 | ₩70,740 | ₩70,687 | ₩70,714 | 0.00% | 503.5만 |
|---|
| 2025.12.16 | ₩70,674 | ₩70,754 | ₩70,660 | ₩70,740 | +0.09% | 271.2만 |
|---|
| 2025.12.15 | ₩70,687 | ₩70,727 | ₩70,634 | ₩70,674 | -0.02% | 510.1만 |
|---|
| 2025.12.12 | ₩70,620 | ₩70,660 | ₩70,607 | ₩70,607 | -0.02% | 137.5만 |
|---|
| 2025.12.11 | ₩70,700 | ₩70,740 | ₩70,647 | ₩70,674 | -0.04% | 256.9만 |
|---|
| 2025.12.10 | ₩70,500 | ₩70,674 | ₩70,487 | ₩70,674 | +0.25% | 243.1만 |
|---|
| 2025.12.09 | ₩70,580 | ₩70,593 | ₩70,487 | ₩70,513 | -0.09% | 207.3만 |
|---|
| 2025.12.08 | ₩70,607 | ₩70,607 | ₩70,513 | ₩70,553 | -0.08% | 198.6만 |
|---|
| 2025.12.05 | ₩70,647 | ₩70,660 | ₩70,567 | ₩70,593 | -0.08% | 158.6만 |
|---|
| 2025.12.04 | ₩70,660 | ₩70,660 | ₩70,607 | ₩70,620 | -0.06% | 433.4만 |
|---|
| 2025.12.03 | ₩70,660 | ₩70,700 | ₩70,634 | ₩70,687 | +0.04% | 226.5만 |
|---|
| 2025.12.02 | ₩70,593 | ₩70,634 | ₩70,580 | ₩70,607 | +0.02% | 239.3만 |
|---|
| 2025.12.01 | ₩70,580 | ₩70,607 | ₩70,553 | ₩70,580 | 0.00% | 136.8만 |
|---|
| 2025.11.28 | ₩70,967 | ₩70,981 | ₩70,901 | ₩70,927 | -0.06% | 118.1만 |
|---|
| 2025.11.26 | ₩70,914 | ₩70,967 | ₩70,874 | ₩70,954 | +0.06% | 152.1만 |
|---|
| 2025.11.25 | ₩70,834 | ₩70,954 | ₩70,834 | ₩70,914 | +0.11% | 262.4만 |
|---|
| 2025.11.24 | ₩70,807 | ₩70,834 | ₩70,767 | ₩70,794 | -0.02% | 345.3만 |
|---|
| 2025.11.21 | ₩70,767 | ₩70,794 | ₩70,700 | ₩70,767 | 0.00% | 376.6만 |
|---|
| 2025.11.20 | ₩70,674 | ₩70,714 | ₩70,634 | ₩70,647 | -0.04% | 249.6만 |
|---|
| 2025.11.19 | ₩70,674 | ₩70,687 | ₩70,593 | ₩70,620 | -0.08% | 169.4만 |
|---|
| 2025.11.18 | ₩70,647 | ₩70,674 | ₩70,593 | ₩70,607 | -0.06% | 417.3만 |
|---|
| 2025.11.17 | ₩70,567 | ₩70,607 | ₩70,553 | ₩70,567 | 0.00% | 185.5만 |
|---|
| 2025.11.14 | ₩70,634 | ₩70,634 | ₩70,540 | ₩70,540 | -0.13% | 239.8만 |
|---|
| 2025.11.13 | ₩70,593 | ₩70,634 | ₩70,567 | ₩70,580 | -0.02% | 175.3만 |
|---|
| 2025.11.12 | ₩70,687 | ₩70,687 | ₩70,634 | ₩70,660 | -0.04% | 230.9만 |
|---|
| 2025.11.11 | ₩70,660 | ₩70,727 | ₩70,634 | ₩70,700 | +0.06% | 124.5만 |
|---|
| 2025.11.10 | ₩70,607 | ₩70,634 | ₩70,580 | ₩70,580 | -0.04% | 430만 |
|---|
| 2025.11.07 | ₩70,580 | ₩70,647 | ₩70,580 | ₩70,607 | +0.04% | 657.7만 |
|---|
| 2025.11.06 | ₩70,580 | ₩70,607 | ₩70,553 | ₩70,593 | +0.02% | 298.4만 |
|---|
| 2025.11.05 | ₩70,567 | ₩70,567 | ₩70,460 | ₩70,460 | -0.15% | 282.8만 |
|---|
| 2025.11.04 | ₩70,500 | ₩70,607 | ₩70,500 | ₩70,527 | +0.04% | 183.6만 |
|---|
| 2025.11.03 | ₩70,527 | ₩70,527 | ₩70,487 | ₩70,513 | -0.02% | 325만 |
|---|
| 2025.10.31 | ₩70,834 | ₩70,874 | ₩70,794 | ₩70,794 | -0.06% | 526.7만 |
|---|
| 2025.10.30 | ₩70,780 | ₩70,861 | ₩70,754 | ₩70,807 | +0.04% | 183만 |
|---|
| 2025.10.29 | ₩71,021 | ₩71,021 | ₩70,834 | ₩70,847 | -0.24% | 226.5만 |
|---|
| 2025.10.28 | ₩70,994 | ₩71,021 | ₩70,954 | ₩71,021 | +0.04% | 206.3만 |
|---|
| 2025.10.27 | ₩70,994 | ₩71,007 | ₩70,941 | ₩70,994 | 0.00% | 948.8만 |
|---|
| 2025.10.24 | ₩71,007 | ₩71,007 | ₩70,927 | ₩70,994 | -0.02% | 120.8만 |
|---|
| 2025.10.23 | ₩70,967 | ₩70,981 | ₩70,914 | ₩70,927 | -0.06% | 767.3만 |
|---|
| 2025.10.22 | ₩70,967 | ₩70,981 | ₩70,927 | ₩70,967 | 0.00% | 165.7만 |
|---|
| 2025.10.21 | ₩71,007 | ₩71,007 | ₩70,954 | ₩70,967 | -0.06% | 328.8만 |
|---|
| 2025.10.20 | ₩70,941 | ₩70,967 | ₩70,914 | ₩70,941 | 0.00% | 224만 |
|---|
| 2025.10.17 | ₩70,941 | ₩70,941 | ₩70,887 | ₩70,887 | -0.08% | 390.2만 |
|---|
| 2025.10.16 | ₩70,847 | ₩70,967 | ₩70,834 | ₩70,954 | +0.15% | 250.6만 |
|---|
| 2025.10.15 | ₩70,887 | ₩70,901 | ₩70,794 | ₩70,861 | -0.04% | 348.9만 |
|---|
| 2025.10.14 | ₩70,714 | ₩70,874 | ₩70,714 | ₩70,847 | +0.19% | 229.2만 |
|---|
| 2025.10.13 | ₩70,740 | ₩70,807 | ₩70,700 | ₩70,807 | +0.09% | 95.6만 |
|---|
| 2025.10.10 | ₩70,714 | ₩70,727 | ₩70,647 | ₩70,687 | -0.04% | 229.2만 |
|---|