시장 데이터를 불러오는 중
전체 종목
iShares Core 10 Year USD Bond ETF 과거 주가
iShares Core 10 Year USD Bond ETF · ILTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core 10 Year USD Bond ETF · ILTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,790 | ₩60,030 | ₩59,763 | ₩59,990 | +0.33% | 5.3만 |
| 2026.10.08 | ₩59,523 | ₩59,977 | ₩59,509 | ₩59,923 | +0.67% | 8.9만 |
| 2026.10.07 | ₩59,042 | ₩59,630 | ₩59,029 | ₩59,563 | +0.88% | 10.8만 |
| 2026.10.06 | ₩59,563 | ₩59,830 | ₩59,523 | ₩59,670 | +0.18% | 47.2만 |
| 2026.10.05 | ₩59,349 | ₩59,523 | ₩59,149 | ₩59,443 | +0.16% | 13.3만 |
| 2026.10.02 | ₩59,910 | ₩60,164 | ₩59,469 | ₩59,643 | -0.45% | 22.9만 |
| 2026.10.01 | ₩59,416 | ₩59,897 | ₩59,149 | ₩59,723 | +0.52% | 19.5만 |
| 2026.09.30 | ₩60,150 | ₩60,150 | ₩59,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,883 |
| -0.44% |
| 6.1만 |
| 2026.09.29 | ₩60,230 | ₩60,284 | ₩59,883 | ₩60,110 | -0.20% | 34.6만 |
|---|
| 2026.09.28 | ₩60,377 | ₩60,551 | ₩60,110 | ₩60,351 | -0.04% | 9.1만 |
|---|
| 2026.09.25 | ₩60,911 | ₩60,951 | ₩60,578 | ₩60,871 | -0.07% | 5.7만 |
|---|
| 2026.09.24 | ₩61,539 | ₩61,686 | ₩60,938 | ₩60,938 | -0.98% | 8.4만 |
|---|
| 2026.09.23 | ₩62,407 | ₩62,407 | ₩61,512 | ₩61,646 | -1.22% | 5.8만 |
|---|
| 2026.09.22 | ₩62,660 | ₩62,687 | ₩62,447 | ₩62,580 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩62,540 | ₩62,594 | ₩62,420 | ₩62,580 | +0.06% | 4.2만 |
|---|
| 2026.09.18 | ₩62,393 | ₩62,393 | ₩62,140 | ₩62,233 | -0.26% | 5.1만 |
|---|
| 2026.09.17 | ₩62,447 | ₩62,634 | ₩62,407 | ₩62,580 | +0.21% | 13.9만 |
|---|
| 2026.09.16 | ₩62,020 | ₩62,393 | ₩61,926 | ₩61,953 | -0.11% | 13만 |
|---|
| 2026.09.15 | ₩61,793 | ₩61,899 | ₩61,712 | ₩61,819 | +0.04% | 3.9만 |
|---|
| 2026.09.14 | ₩61,859 | ₩62,193 | ₩61,659 | ₩61,913 | +0.09% | 45만 |
|---|
| 2026.09.11 | ₩62,247 | ₩62,287 | ₩61,913 | ₩61,939 | -0.49% | 31.1만 |
|---|
| 2026.09.10 | ₩62,113 | ₩62,247 | ₩61,859 | ₩61,886 | -0.37% | 30만 |
|---|
| 2026.09.09 | ₩62,781 | ₩62,861 | ₩62,420 | ₩62,607 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩62,968 | ₩62,968 | ₩62,674 | ₩62,821 | -0.23% | 4.3만 |
|---|
| 2026.09.04 | ₩62,887 | ₩63,008 | ₩62,834 | ₩62,847 | -0.06% | 5.3만 |
|---|
| 2026.09.03 | ₩62,968 | ₩63,008 | ₩62,781 | ₩62,794 | -0.28% | 2.8만 |
|---|
| 2026.09.02 | ₩62,674 | ₩62,727 | ₩62,540 | ₩62,660 | -0.02% | 4.1만 |
|---|
| 2026.09.01 | ₩62,687 | ₩62,941 | ₩62,580 | ₩62,607 | -0.13% | 2.8만 |
|---|
| 2026.08.31 | ₩63,128 | ₩63,221 | ₩62,968 | ₩63,114 | -0.02% | 8.9만 |
|---|
| 2026.08.28 | ₩63,528 | ₩63,782 | ₩63,328 | ₩63,355 | -0.27% | 3.2만 |
|---|
| 2026.08.27 | ₩63,635 | ₩63,702 | ₩63,515 | ₩63,595 | -0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩63,595 | ₩63,675 | ₩63,528 | ₩63,675 | +0.13% | 4.4만 |
|---|
| 2026.08.25 | ₩63,515 | ₩63,742 | ₩63,408 | ₩63,742 | +0.36% | 5.4만 |
|---|
| 2026.08.24 | ₩63,128 | ₩63,301 | ₩63,088 | ₩63,168 | +0.06% | 5.3만 |
|---|
| 2026.08.21 | ₩62,928 | ₩62,981 | ₩62,794 | ₩62,861 | -0.11% | 8.9만 |
|---|
| 2026.08.20 | ₩62,994 | ₩63,141 | ₩62,928 | ₩63,034 | +0.06% | 7.3만 |
|---|
| 2026.08.19 | ₩63,368 | ₩63,528 | ₩63,248 | ₩63,408 | +0.06% | 2.7만 |
|---|
| 2026.08.18 | ₩62,393 | ₩62,701 | ₩62,393 | ₩62,674 | +0.45% | 7.1만 |
|---|
| 2026.08.17 | ₩62,754 | ₩62,821 | ₩62,527 | ₩62,527 | -0.36% | 4.6만 |
|---|
| 2026.08.14 | ₩63,101 | ₩63,128 | ₩62,847 | ₩62,941 | -0.25% | 3.7만 |
|---|
| 2026.08.13 | ₩63,301 | ₩63,568 | ₩63,261 | ₩63,315 | +0.02% | 2.4만 |
|---|
| 2026.08.12 | ₩63,168 | ₩63,168 | ₩62,928 | ₩62,968 | -0.32% | 3.8만 |
|---|
| 2026.08.11 | ₩63,088 | ₩63,168 | ₩62,914 | ₩62,981 | -0.17% | 4.4만 |
|---|
| 2026.08.10 | ₩63,141 | ₩63,141 | ₩62,874 | ₩62,887 | -0.40% | 3.8만 |
|---|
| 2026.08.07 | ₩63,448 | ₩63,448 | ₩63,221 | ₩63,381 | -0.11% | 8만 |
|---|
| 2026.08.06 | ₩63,341 | ₩63,422 | ₩63,181 | ₩63,235 | -0.17% | 3.5만 |
|---|
| 2026.08.05 | ₩63,515 | ₩63,635 | ₩63,462 | ₩63,542 | +0.04% | 5만 |
|---|
| 2026.08.04 | ₩63,315 | ₩63,475 | ₩63,275 | ₩63,448 | +0.21% | 5.7만 |
|---|
| 2026.08.03 | ₩62,941 | ₩63,088 | ₩62,941 | ₩62,968 | +0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩63,141 | ₩63,141 | ₩62,794 | ₩62,994 | -0.23% | 4.3만 |
|---|
| 2026.07.30 | ₩63,221 | ₩63,355 | ₩63,101 | ₩63,288 | +0.11% | 7.5만 |
|---|
| 2026.07.29 | ₩63,929 | ₩63,929 | ₩63,181 | ₩63,221 | -1.11% | 3.7만 |
|---|
| 2026.07.28 | ₩63,769 | ₩64,062 | ₩63,769 | ₩63,982 | +0.34% | 3.8만 |
|---|
| 2026.07.27 | ₩63,715 | ₩63,769 | ₩63,608 | ₩63,755 | +0.06% | 2.7만 |
|---|
| 2026.07.24 | ₩63,422 | ₩63,635 | ₩63,422 | ₩63,435 | +0.02% | 2.7만 |
|---|
| 2026.07.23 | ₩63,328 | ₩63,462 | ₩63,275 | ₩63,408 | +0.13% | 3.9만 |
|---|
| 2026.07.22 | ₩63,822 | ₩63,835 | ₩63,662 | ₩63,689 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩63,969 | ₩63,969 | ₩63,809 | ₩63,835 | -0.21% | 3.2만 |
|---|
| 2026.07.20 | ₩64,343 | ₩64,343 | ₩64,009 | ₩64,049 | -0.46% | 1.9만 |
|---|
| 2026.07.17 | ₩64,490 | ₩64,596 | ₩64,410 | ₩64,436 | -0.08% | 2.7만 |
|---|
| 2026.07.16 | ₩64,116 | ₩64,343 | ₩64,089 | ₩64,329 | +0.33% | 4.5만 |
|---|
| 2026.07.15 | ₩64,223 | ₩64,463 | ₩64,223 | ₩64,396 | +0.27% | 3.1만 |
|---|
| 2026.07.14 | ₩64,183 | ₩64,356 | ₩64,143 | ₩64,156 | -0.04% | 1.6만 |
|---|
| 2026.07.13 | ₩64,276 | ₩64,329 | ₩64,036 | ₩64,049 | -0.35% | 4.8만 |
|---|
| 2026.07.10 | ₩64,637 | ₩64,637 | ₩64,396 | ₩64,476 | -0.25% | 3만 |
|---|
| 2026.07.09 | ₩64,463 | ₩64,690 | ₩64,450 | ₩64,543 | +0.12% | 3.4만 |
|---|
| 2026.07.08 | ₩64,436 | ₩64,503 | ₩64,249 | ₩64,450 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩64,970 | ₩65,024 | ₩64,583 | ₩64,583 | -0.60% | 4.7만 |
|---|
| 2026.07.06 | ₩65,224 | ₩65,264 | ₩65,091 | ₩65,264 | +0.06% | 3.2만 |
|---|
| 2026.07.02 | ₩65,184 | ₩65,331 | ₩65,157 | ₩65,291 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩65,144 | ₩65,344 | ₩65,144 | ₩65,211 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩66,225 | ₩66,265 | ₩65,758 | ₩65,758 | -0.71% | 5.1만 |
|---|
| 2026.06.29 | ₩66,292 | ₩66,386 | ₩66,292 | ₩66,386 | +0.14% | 1.8만 |
|---|
| 2026.06.26 | ₩66,092 | ₩66,292 | ₩66,092 | ₩66,252 | +0.24% | 1.5만 |
|---|
| 2026.06.25 | ₩66,372 | ₩66,546 | ₩66,225 | ₩66,319 | -0.08% | 3.9만 |
|---|
| 2026.06.24 | ₩66,279 | ₩66,372 | ₩66,239 | ₩66,319 | +0.06% | 2.7만 |
|---|
| 2026.06.23 | ₩65,571 | ₩65,852 | ₩65,571 | ₩65,665 | +0.14% | 3.1만 |
|---|
| 2026.06.22 | ₩65,665 | ₩65,705 | ₩65,478 | ₩65,625 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩66,225 | ₩66,225 | ₩65,905 | ₩65,972 | -0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩65,905 | ₩66,038 | ₩65,638 | ₩65,718 | -0.28% | 3.1만 |
|---|
| 2026.06.16 | ₩65,678 | ₩65,892 | ₩65,598 | ₩65,745 | +0.10% | 26.9만 |
|---|
| 2026.06.15 | ₩65,691 | ₩65,745 | ₩65,491 | ₩65,518 | -0.26% | 4.7만 |
|---|
| 2026.06.12 | ₩65,451 | ₩65,544 | ₩65,291 | ₩65,491 | +0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩65,077 | ₩65,651 | ₩65,037 | ₩65,598 | +0.80% | 2.7만 |
|---|
| 2026.06.10 | ₩65,024 | ₩65,104 | ₩64,757 | ₩64,864 | -0.25% | 33.3만 |
|---|
| 2026.06.09 | ₩64,944 | ₩65,037 | ₩64,810 | ₩65,024 | +0.12% | 6.5만 |
|---|
| 2026.06.08 | ₩65,091 | ₩65,091 | ₩64,663 | ₩64,663 | -0.66% | 4만 |
|---|
| 2026.06.05 | ₩65,064 | ₩65,144 | ₩64,944 | ₩64,970 | -0.14% | 2.6만 |
|---|
| 2026.06.04 | ₩65,424 | ₩65,464 | ₩65,291 | ₩65,358 | -0.10% | 3.4만 |
|---|
| 2026.06.03 | ₩65,211 | ₩65,264 | ₩65,064 | ₩65,197 | -0.02% | 19.2만 |
|---|
| 2026.06.02 | ₩65,544 | ₩65,544 | ₩65,344 | ₩65,411 | -0.20% | 31.7만 |
|---|
| 2026.06.01 | ₩64,917 | ₩65,344 | ₩64,877 | ₩65,344 | +0.66% | 2.6만 |
|---|
| 2026.05.29 | ₩65,611 | ₩65,731 | ₩65,491 | ₩65,558 | -0.08% | 1.7만 |
|---|
| 2026.05.28 | ₩65,277 | ₩65,585 | ₩65,211 | ₩65,518 | +0.37% | 2.7만 |
|---|
| 2026.05.27 | ₩65,224 | ₩65,371 | ₩65,197 | ₩65,277 | +0.08% | 6.5만 |
|---|
| 2026.05.26 | ₩65,251 | ₩65,264 | ₩65,024 | ₩65,131 | -0.18% | 2.7만 |
|---|
| 2026.05.22 | ₩64,757 | ₩64,797 | ₩64,516 | ₩64,757 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩64,089 | ₩64,543 | ₩63,929 | ₩64,530 | +0.69% | 4.9만 |
|---|
| 2026.05.20 | ₩63,675 | ₩64,356 | ₩63,675 | ₩64,289 | +0.96% | 3.5만 |
|---|
| 2026.05.19 | ₩63,729 | ₩63,795 | ₩63,475 | ₩63,649 | -0.13% | 4.4만 |
|---|
| 2026.05.18 | ₩64,249 | ₩64,329 | ₩63,942 | ₩64,062 | -0.29% | 4.3만 |
|---|
| 2026.05.15 | ₩64,289 | ₩64,329 | ₩64,129 | ₩64,183 | -0.17% | 4.8만 |
|---|
| 2026.05.14 | ₩65,184 | ₩65,224 | ₩64,984 | ₩64,984 | -0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩64,944 | ₩64,970 | ₩64,757 | ₩64,930 | -0.02% | 5.3만 |
|---|
| 2026.05.12 | ₩65,157 | ₩65,157 | ₩64,944 | ₩64,997 | -0.25% | 5만 |
|---|
| 2026.05.11 | ₩65,491 | ₩65,491 | ₩65,291 | ₩65,304 | -0.29% | 4.5만 |
|---|
| 2026.05.08 | ₩65,598 | ₩65,718 | ₩65,585 | ₩65,625 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩65,758 | ₩65,758 | ₩65,251 | ₩65,291 | -0.71% | 2.8만 |
|---|
| 2026.05.06 | ₩65,598 | ₩65,691 | ₩65,558 | ₩65,678 | +0.12% | 2.7만 |
|---|
| 2026.05.05 | ₩64,930 | ₩65,184 | ₩64,930 | ₩65,131 | +0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩64,997 | ₩64,997 | ₩64,623 | ₩64,797 | -0.31% | 3만 |
|---|
| 2026.05.01 | ₩65,050 | ₩65,411 | ₩64,984 | ₩65,157 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩65,331 | ₩65,371 | ₩65,104 | ₩65,157 | -0.27% | 3.7만 |
|---|
| 2026.04.29 | ₩65,371 | ₩65,384 | ₩65,144 | ₩65,144 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩65,451 | ₩65,638 | ₩65,371 | ₩65,625 | +0.27% | 3.9만 |
|---|
| 2026.04.27 | ₩65,771 | ₩65,798 | ₩65,544 | ₩65,598 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩65,665 | ₩65,998 | ₩65,665 | ₩65,905 | +0.37% | 1.8만 |
|---|
| 2026.04.23 | ₩66,012 | ₩66,119 | ₩65,638 | ₩65,838 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,172 | ₩66,265 | ₩65,998 | ₩66,012 | -0.24% | 1.4만 |
|---|
| 2026.04.21 | ₩66,119 | ₩66,185 | ₩65,825 | ₩65,825 | -0.44% | 1.8만 |
|---|
| 2026.04.20 | ₩66,225 | ₩66,225 | ₩66,079 | ₩66,159 | -0.10% | 34만 |
|---|
| 2026.04.17 | ₩66,279 | ₩66,372 | ₩66,172 | ₩66,239 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩66,038 | ₩66,065 | ₩65,651 | ₩65,705 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩66,119 | ₩66,159 | ₩65,972 | ₩66,052 | -0.10% | 2.1만 |
|---|
| 2026.04.14 | ₩65,958 | ₩66,252 | ₩65,958 | ₩66,239 | +0.43% | 8.9만 |
|---|
| 2026.04.13 | ₩65,585 | ₩65,932 | ₩65,531 | ₩65,905 | +0.49% | 4.5만 |
|---|
| 2026.04.10 | ₩65,745 | ₩65,798 | ₩65,531 | ₩65,665 | -0.12% | 13.5만 |
|---|
| 2026.04.09 | ₩65,651 | ₩66,012 | ₩65,531 | ₩65,785 | +0.20% | 20.6만 |
|---|
| 2026.04.08 | ₩66,159 | ₩66,159 | ₩65,678 | ₩65,785 | -0.57% | 2.8만 |
|---|
| 2026.04.07 | ₩65,371 | ₩65,518 | ₩64,944 | ₩65,518 | +0.22% | 5.8만 |
|---|
| 2026.04.06 | ₩65,344 | ₩65,598 | ₩65,317 | ₩65,464 | +0.18% | 3.4만 |
|---|
| 2026.04.02 | ₩64,970 | ₩65,544 | ₩64,970 | ₩65,491 | +0.80% | 13.9만 |
|---|
| 2026.04.01 | ₩65,157 | ₩65,478 | ₩65,157 | ₩65,184 | +0.04% | 36만 |
|---|
| 2026.03.31 | ₩65,424 | ₩65,665 | ₩65,237 | ₩65,398 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩65,171 | ₩65,304 | ₩65,064 | ₩65,117 | -0.08% | 5만 |
|---|
| 2026.03.27 | ₩64,463 | ₩64,783 | ₩64,423 | ₩64,476 | +0.02% | 3.4만 |
|---|
| 2026.03.26 | ₩65,144 | ₩65,264 | ₩64,797 | ₩64,904 | -0.37% | 4.4만 |
|---|
| 2026.03.25 | ₩65,504 | ₩65,544 | ₩65,344 | ₩65,438 | -0.10% | 2.6만 |
|---|
| 2026.03.24 | ₩64,663 | ₩65,117 | ₩64,663 | ₩64,957 | +0.45% | 2.8만 |
|---|
| 2026.03.23 | ₩64,930 | ₩65,424 | ₩64,837 | ₩65,197 | +0.41% | 1.6만 |
|---|
| 2026.03.20 | ₩65,451 | ₩65,464 | ₩64,596 | ₩64,703 | -1.14% | 4.7만 |
|---|
| 2026.03.19 | ₩65,411 | ₩66,012 | ₩65,331 | ₩65,838 | +0.65% | 5.8만 |
|---|
| 2026.03.18 | ₩65,865 | ₩65,905 | ₩65,531 | ₩65,558 | -0.47% | 1.9만 |
|---|
| 2026.03.17 | ₩65,745 | ₩65,958 | ₩65,745 | ₩65,932 | +0.28% | 3.1만 |
|---|
| 2026.03.16 | ₩65,651 | ₩65,718 | ₩65,464 | ₩65,531 | -0.18% | 14.2만 |
|---|
| 2026.03.13 | ₩65,558 | ₩65,665 | ₩65,091 | ₩65,117 | -0.67% | 2.6만 |
|---|
| 2026.03.12 | ₩65,611 | ₩65,665 | ₩65,384 | ₩65,464 | -0.22% | 4.4만 |
|---|
| 2026.03.11 | ₩66,185 | ₩66,185 | ₩65,611 | ₩65,771 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩66,866 | ₩67,013 | ₩66,573 | ₩66,613 | -0.38% | 2.7만 |
|---|
| 2026.03.09 | ₩66,426 | ₩67,160 | ₩66,399 | ₩67,053 | +0.94% | 4만 |
|---|
| 2026.03.06 | ₩66,519 | ₩66,933 | ₩66,359 | ₩66,626 | +0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩66,973 | ₩67,013 | ₩66,760 | ₩66,973 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩67,307 | ₩67,427 | ₩67,254 | ₩67,307 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩66,880 | ₩67,494 | ₩66,880 | ₩67,360 | +0.72% | 19만 |
|---|
| 2026.03.02 | ₩67,467 | ₩67,481 | ₩67,267 | ₩67,307 | -0.24% | 18.9만 |
|---|
| 2026.02.27 | ₩68,095 | ₩68,228 | ₩68,028 | ₩68,121 | +0.04% | 1.9만 |
|---|
| 2026.02.26 | ₩67,894 | ₩68,015 | ₩67,828 | ₩67,988 | +0.14% | 2.2만 |
|---|
| 2026.02.25 | ₩67,748 | ₩67,975 | ₩67,748 | ₩67,801 | +0.08% | 3.2만 |
|---|
| 2026.02.24 | ₩67,854 | ₩67,881 | ₩67,761 | ₩67,814 | -0.06% | 2.1만 |
|---|
| 2026.02.23 | ₩67,734 | ₩67,921 | ₩67,707 | ₩67,761 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩67,761 | ₩67,761 | ₩67,494 | ₩67,694 | -0.10% | 2.2만 |
|---|
| 2026.02.19 | ₩67,614 | ₩67,788 | ₩67,601 | ₩67,761 | +0.22% | 2.9만 |
|---|
| 2026.02.18 | ₩67,774 | ₩67,921 | ₩67,627 | ₩67,627 | -0.22% | 1.8만 |
|---|
| 2026.02.17 | ₩67,841 | ₩67,921 | ₩67,788 | ₩67,828 | -0.02% | 3.8만 |
|---|
| 2026.02.13 | ₩67,694 | ₩67,801 | ₩67,627 | ₩67,734 | +0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩67,053 | ₩67,507 | ₩67,053 | ₩67,440 | +0.58% | 2.6만 |
|---|
| 2026.02.11 | ₩66,773 | ₩67,013 | ₩66,733 | ₩66,800 | +0.04% | 9만 |
|---|
| 2026.02.10 | ₩66,933 | ₩67,120 | ₩66,893 | ₩67,013 | +0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩66,292 | ₩66,586 | ₩66,292 | ₩66,479 | +0.28% | 7만 |
|---|
| 2026.02.06 | ₩66,519 | ₩66,533 | ₩66,346 | ₩66,533 | +0.02% | 3.3만 |
|---|
| 2026.02.05 | ₩66,225 | ₩66,519 | ₩66,132 | ₩66,519 | +0.44% | 2.7만 |
|---|
| 2026.02.04 | ₩66,012 | ₩66,105 | ₩65,825 | ₩65,932 | -0.12% | 11.3만 |
|---|
| 2026.02.03 | ₩66,025 | ₩66,105 | ₩65,865 | ₩66,079 | +0.08% | 21.1만 |
|---|
| 2026.02.02 | ₩66,265 | ₩66,265 | ₩66,038 | ₩66,065 | -0.30% | 9.5만 |
|---|
| 2026.01.30 | ₩66,546 | ₩66,666 | ₩66,439 | ₩66,439 | -0.16% | 5.2만 |
|---|
| 2026.01.29 | ₩66,399 | ₩66,746 | ₩66,346 | ₩66,706 | +0.46% | 8.6만 |
|---|
| 2026.01.28 | ₩66,773 | ₩66,773 | ₩66,519 | ₩66,653 | -0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩66,973 | ₩67,013 | ₩66,773 | ₩66,773 | -0.30% | 3.3만 |
|---|
| 2026.01.26 | ₩67,093 | ₩67,200 | ₩67,013 | ₩67,067 | -0.04% | 2.9만 |
|---|
| 2026.01.23 | ₩66,813 | ₩66,920 | ₩66,599 | ₩66,880 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,519 | ₩66,800 | ₩66,479 | ₩66,786 | +0.40% | 3.2만 |
|---|
| 2026.01.21 | ₩66,145 | ₩66,613 | ₩66,025 | ₩66,533 | +0.59% | 6.6만 |
|---|
| 2026.01.20 | ₩66,092 | ₩66,265 | ₩65,918 | ₩66,025 | -0.10% | 6.4만 |
|---|
| 2026.01.16 | ₩66,946 | ₩66,986 | ₩66,693 | ₩66,733 | -0.32% | 3.1만 |
|---|
| 2026.01.15 | ₩67,267 | ₩67,267 | ₩67,000 | ₩67,040 | -0.34% | 5.1만 |
|---|
| 2026.01.14 | ₩66,800 | ₩67,093 | ₩66,800 | ₩67,040 | +0.36% | 3.1만 |
|---|
| 2026.01.13 | ₩66,746 | ₩66,773 | ₩66,599 | ₩66,719 | -0.04% | 1.4만 |
|---|
| 2026.01.12 | ₩66,533 | ₩66,746 | ₩66,492 | ₩66,586 | +0.08% | 6.4만 |
|---|
| 2026.01.09 | ₩66,306 | ₩66,800 | ₩66,306 | ₩66,786 | +0.72% | 2.3만 |
|---|
| 2026.01.08 | ₩66,372 | ₩66,466 | ₩66,306 | ₩66,346 | -0.04% | 2.7만 |
|---|
| 2026.01.07 | ₩66,760 | ₩66,840 | ₩66,559 | ₩66,693 | -0.10% | 4.6만 |
|---|
| 2026.01.06 | ₩66,359 | ₩66,466 | ₩66,132 | ₩66,452 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩66,332 | ₩66,533 | ₩66,252 | ₩66,506 | +0.26% | 7.8만 |
|---|
| 2026.01.02 | ₩66,452 | ₩66,452 | ₩66,185 | ₩66,252 | -0.30% | 2.4만 |
|---|
| 2025.12.31 | ₩66,559 | ₩66,733 | ₩66,332 | ₩66,359 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩66,626 | ₩66,773 | ₩66,573 | ₩66,693 | +0.10% | 6.7만 |
|---|
| 2025.12.29 | ₩66,773 | ₩66,786 | ₩66,639 | ₩66,786 | +0.02% | 6.6만 |
|---|
| 2025.12.26 | ₩66,840 | ₩66,853 | ₩66,533 | ₩66,666 | -0.26% | 1.3만 |
|---|
| 2025.12.24 | ₩66,599 | ₩66,786 | ₩66,559 | ₩66,786 | +0.28% | 2.9만 |
|---|
| 2025.12.23 | ₩66,132 | ₩66,466 | ₩66,132 | ₩66,426 | +0.44% | 4.6만 |
|---|
| 2025.12.22 | ₩66,359 | ₩66,372 | ₩66,252 | ₩66,332 | -0.04% | 4.6만 |
|---|
| 2025.12.19 | ₩66,466 | ₩66,573 | ₩66,332 | ₩66,372 | -0.14% | 15.1만 |
|---|
| 2025.12.18 | ₩66,866 | ₩66,960 | ₩66,733 | ₩66,800 | -0.10% | 3.4만 |
|---|
| 2025.12.17 | ₩66,573 | ₩66,653 | ₩66,452 | ₩66,586 | +0.02% | 12.9만 |
|---|
| 2025.12.16 | ₩66,132 | ₩66,679 | ₩66,132 | ₩66,653 | +0.79% | 3만 |
|---|
| 2025.12.15 | ₩66,599 | ₩66,666 | ₩66,346 | ₩66,426 | -0.26% | 32.5만 |
|---|
| 2025.12.12 | ₩66,372 | ₩66,399 | ₩66,225 | ₩66,332 | -0.06% | 29.4만 |
|---|
| 2025.12.11 | ₩67,160 | ₩67,227 | ₩66,800 | ₩66,826 | -0.50% | 3만 |
|---|
| 2025.12.10 | ₩66,653 | ₩66,960 | ₩66,599 | ₩66,853 | +0.30% | 4.4만 |
|---|
| 2025.12.09 | ₩66,893 | ₩66,893 | ₩66,586 | ₩66,639 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩67,080 | ₩67,080 | ₩66,479 | ₩66,653 | -0.64% | 4.3만 |
|---|
| 2025.12.05 | ₩67,053 | ₩67,067 | ₩66,760 | ₩66,853 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩67,240 | ₩67,240 | ₩66,986 | ₩67,093 | -0.22% | 3.7만 |
|---|
| 2025.12.03 | ₩67,280 | ₩67,400 | ₩67,133 | ₩67,294 | +0.02% | 2.8만 |
|---|
| 2025.12.02 | ₩66,986 | ₩67,213 | ₩66,933 | ₩67,133 | +0.22% | 8.1만 |
|---|
| 2025.12.01 | ₩67,053 | ₩67,120 | ₩66,973 | ₩67,000 | -0.08% | 22.4만 |
|---|
| 2025.11.28 | ₩68,055 | ₩68,108 | ₩67,801 | ₩67,961 | -0.14% | 1.3만 |
|---|
| 2025.11.26 | ₩67,561 | ₩68,188 | ₩67,561 | ₩68,148 | +0.87% | 2.1만 |
|---|
| 2025.11.25 | ₩67,828 | ₩68,095 | ₩67,828 | ₩67,854 | +0.04% | 3.1만 |
|---|
| 2025.11.24 | ₩67,614 | ₩67,707 | ₩67,494 | ₩67,681 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩67,374 | ₩67,374 | ₩67,160 | ₩67,280 | -0.14% | 6.1만 |
|---|
| 2025.11.20 | ₩66,906 | ₩67,267 | ₩66,906 | ₩67,147 | +0.36% | 2.7만 |
|---|
| 2025.11.19 | ₩67,267 | ₩67,267 | ₩66,946 | ₩66,960 | -0.46% | 4.4만 |
|---|
| 2025.11.18 | ₩67,173 | ₩67,173 | ₩66,880 | ₩67,053 | -0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩67,013 | ₩67,227 | ₩66,973 | ₩67,013 | 0.00% | 3.1만 |
|---|
| 2025.11.14 | ₩67,374 | ₩67,374 | ₩66,933 | ₩66,960 | -0.61% | 2만 |
|---|
| 2025.11.13 | ₩67,641 | ₩67,641 | ₩67,240 | ₩67,254 | -0.57% | 4.3만 |
|---|
| 2025.11.12 | ₩67,654 | ₩67,801 | ₩67,561 | ₩67,681 | +0.04% | 2.6만 |
|---|
| 2025.11.11 | ₩67,561 | ₩67,774 | ₩67,494 | ₩67,667 | +0.16% | 2.5만 |
|---|
| 2025.11.10 | ₩67,254 | ₩67,481 | ₩67,254 | ₩67,360 | +0.16% | 1.8만 |
|---|
| 2025.11.07 | ₩67,200 | ₩67,440 | ₩67,200 | ₩67,280 | +0.12% | 2.5만 |
|---|
| 2025.11.06 | ₩67,374 | ₩67,534 | ₩67,374 | ₩67,507 | +0.20% | 3.3만 |
|---|
| 2025.11.05 | ₩67,334 | ₩67,334 | ₩67,000 | ₩67,067 | -0.40% | 3.9만 |
|---|
| 2025.11.04 | ₩67,320 | ₩67,654 | ₩67,320 | ₩67,507 | +0.28% | 1.7만 |
|---|
| 2025.11.03 | ₩67,360 | ₩67,414 | ₩67,213 | ₩67,387 | +0.04% | 4.2만 |
|---|
| 2025.10.31 | ₩68,161 | ₩68,175 | ₩67,801 | ₩67,894 | -0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩67,988 | ₩68,282 | ₩67,988 | ₩68,161 | +0.26% | 4.1만 |
|---|
| 2025.10.29 | ₩68,816 | ₩69,029 | ₩68,482 | ₩68,535 | -0.41% | 8.6만 |
|---|
| 2025.10.28 | ₩68,989 | ₩69,123 | ₩68,936 | ₩69,056 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩68,762 | ₩68,976 | ₩68,629 | ₩68,976 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩68,816 | ₩68,816 | ₩68,642 | ₩68,736 | -0.12% | 3.9만 |
|---|
| 2025.10.23 | ₩68,696 | ₩68,829 | ₩68,602 | ₩68,655 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩68,856 | ₩68,936 | ₩68,722 | ₩68,909 | +0.08% | 1.4만 |
|---|
| 2025.10.21 | ₩68,749 | ₩69,016 | ₩68,749 | ₩68,842 | +0.14% | 2.5만 |
|---|
| 2025.10.20 | ₩68,602 | ₩68,655 | ₩68,549 | ₩68,655 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩68,442 | ₩68,455 | ₩68,215 | ₩68,388 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩68,121 | ₩68,575 | ₩68,081 | ₩68,509 | +0.57% | 1.5만 |
|---|
| 2025.10.15 | ₩68,295 | ₩68,469 | ₩68,001 | ₩68,148 | -0.22% | 10.1만 |
|---|
| 2025.10.14 | ₩67,854 | ₩68,175 | ₩67,814 | ₩68,108 | +0.37% | 2.9만 |
|---|
| 2025.10.13 | ₩67,667 | ₩67,934 | ₩67,440 | ₩67,908 | +0.36% | 2만 |
|---|
| 2025.10.10 | ₩67,681 | ₩67,894 | ₩67,574 | ₩67,801 | +0.18% | 2.6만 |
|---|