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 | ₩60,074 | ₩60,316 | ₩60,047 | ₩60,275 | +0.33% | 5.3만 |
| 2026.10.08 | ₩59,806 | ₩60,262 | ₩59,792 | ₩60,208 | +0.67% | 8.9만 |
| 2026.10.07 | ₩59,323 | ₩59,913 | ₩59,309 | ₩59,846 | +0.88% | 10.8만 |
| 2026.10.06 | ₩59,846 | ₩60,114 | ₩59,806 | ₩59,953 | +0.18% | 47.2만 |
| 2026.10.05 | ₩59,631 | ₩59,806 | ₩59,430 | ₩59,725 | +0.16% | 13.3만 |
| 2026.10.02 | ₩60,195 | ₩60,450 | ₩59,752 | ₩59,927 | -0.45% | 22.9만 |
| 2026.10.01 | ₩59,699 | ₩60,181 | ₩59,430 | ₩60,007 | +0.52% | 19.5만 |
| 2026.09.30 | ₩60,436 | ₩60,436 | ₩60,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,168 |
| -0.44% |
| 6.1만 |
| 2026.09.29 | ₩60,517 | ₩60,571 | ₩60,168 | ₩60,396 | -0.20% | 34.6만 |
|---|
| 2026.09.28 | ₩60,664 | ₩60,839 | ₩60,396 | ₩60,638 | -0.04% | 9.1만 |
|---|
| 2026.09.25 | ₩61,201 | ₩61,241 | ₩60,866 | ₩61,161 | -0.07% | 5.7만 |
|---|
| 2026.09.24 | ₩61,832 | ₩61,979 | ₩61,228 | ₩61,228 | -0.98% | 8.4만 |
|---|
| 2026.09.23 | ₩62,704 | ₩62,704 | ₩61,805 | ₩61,939 | -1.22% | 5.8만 |
|---|
| 2026.09.22 | ₩62,958 | ₩62,985 | ₩62,744 | ₩62,878 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩62,838 | ₩62,891 | ₩62,717 | ₩62,878 | +0.06% | 4.2만 |
|---|
| 2026.09.18 | ₩62,690 | ₩62,690 | ₩62,435 | ₩62,529 | -0.26% | 5.1만 |
|---|
| 2026.09.17 | ₩62,744 | ₩62,932 | ₩62,704 | ₩62,878 | +0.21% | 13.9만 |
|---|
| 2026.09.16 | ₩62,315 | ₩62,690 | ₩62,221 | ₩62,247 | -0.11% | 13만 |
|---|
| 2026.09.15 | ₩62,086 | ₩62,194 | ₩62,006 | ₩62,113 | +0.04% | 3.9만 |
|---|
| 2026.09.14 | ₩62,154 | ₩62,489 | ₩61,952 | ₩62,207 | +0.09% | 45만 |
|---|
| 2026.09.11 | ₩62,543 | ₩62,583 | ₩62,207 | ₩62,234 | -0.49% | 31.1만 |
|---|
| 2026.09.10 | ₩62,408 | ₩62,543 | ₩62,154 | ₩62,180 | -0.37% | 30만 |
|---|
| 2026.09.09 | ₩63,079 | ₩63,160 | ₩62,717 | ₩62,905 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩63,267 | ₩63,267 | ₩62,972 | ₩63,119 | -0.23% | 4.3만 |
|---|
| 2026.09.04 | ₩63,187 | ₩63,307 | ₩63,133 | ₩63,146 | -0.06% | 5.3만 |
|---|
| 2026.09.03 | ₩63,267 | ₩63,307 | ₩63,079 | ₩63,093 | -0.28% | 2.8만 |
|---|
| 2026.09.02 | ₩62,972 | ₩63,026 | ₩62,838 | ₩62,958 | -0.02% | 4.1만 |
|---|
| 2026.09.01 | ₩62,985 | ₩63,240 | ₩62,878 | ₩62,905 | -0.13% | 2.8만 |
|---|
| 2026.08.31 | ₩63,428 | ₩63,522 | ₩63,267 | ₩63,415 | -0.02% | 8.9만 |
|---|
| 2026.08.28 | ₩63,830 | ₩64,085 | ₩63,629 | ₩63,656 | -0.27% | 3.2만 |
|---|
| 2026.08.27 | ₩63,938 | ₩64,005 | ₩63,817 | ₩63,898 | -0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩63,898 | ₩63,978 | ₩63,830 | ₩63,978 | +0.13% | 4.4만 |
|---|
| 2026.08.25 | ₩63,817 | ₩64,045 | ₩63,710 | ₩64,045 | +0.36% | 5.4만 |
|---|
| 2026.08.24 | ₩63,428 | ₩63,602 | ₩63,388 | ₩63,468 | +0.06% | 5.3만 |
|---|
| 2026.08.21 | ₩63,227 | ₩63,280 | ₩63,093 | ₩63,160 | -0.11% | 8.9만 |
|---|
| 2026.08.20 | ₩63,294 | ₩63,441 | ₩63,227 | ₩63,334 | +0.06% | 7.3만 |
|---|
| 2026.08.19 | ₩63,669 | ₩63,830 | ₩63,549 | ₩63,710 | +0.06% | 2.7만 |
|---|
| 2026.08.18 | ₩62,690 | ₩62,999 | ₩62,690 | ₩62,972 | +0.45% | 7.1만 |
|---|
| 2026.08.17 | ₩63,052 | ₩63,119 | ₩62,824 | ₩62,824 | -0.36% | 4.6만 |
|---|
| 2026.08.14 | ₩63,401 | ₩63,428 | ₩63,146 | ₩63,240 | -0.25% | 3.7만 |
|---|
| 2026.08.13 | ₩63,602 | ₩63,871 | ₩63,562 | ₩63,616 | +0.02% | 2.4만 |
|---|
| 2026.08.12 | ₩63,468 | ₩63,468 | ₩63,227 | ₩63,267 | -0.32% | 3.8만 |
|---|
| 2026.08.11 | ₩63,388 | ₩63,468 | ₩63,213 | ₩63,280 | -0.17% | 4.4만 |
|---|
| 2026.08.10 | ₩63,441 | ₩63,441 | ₩63,173 | ₩63,187 | -0.40% | 3.8만 |
|---|
| 2026.08.07 | ₩63,750 | ₩63,750 | ₩63,522 | ₩63,683 | -0.11% | 8만 |
|---|
| 2026.08.06 | ₩63,643 | ₩63,723 | ₩63,482 | ₩63,535 | -0.17% | 3.5만 |
|---|
| 2026.08.05 | ₩63,817 | ₩63,938 | ₩63,763 | ₩63,844 | +0.04% | 5만 |
|---|
| 2026.08.04 | ₩63,616 | ₩63,777 | ₩63,576 | ₩63,750 | +0.21% | 5.7만 |
|---|
| 2026.08.03 | ₩63,240 | ₩63,388 | ₩63,240 | ₩63,267 | +0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩63,441 | ₩63,441 | ₩63,093 | ₩63,294 | -0.23% | 4.3만 |
|---|
| 2026.07.30 | ₩63,522 | ₩63,656 | ₩63,401 | ₩63,589 | +0.11% | 7.5만 |
|---|
| 2026.07.29 | ₩64,233 | ₩64,233 | ₩63,482 | ₩63,522 | -1.11% | 3.7만 |
|---|
| 2026.07.28 | ₩64,072 | ₩64,367 | ₩64,072 | ₩64,287 | +0.34% | 3.8만 |
|---|
| 2026.07.27 | ₩64,018 | ₩64,072 | ₩63,911 | ₩64,059 | +0.06% | 2.7만 |
|---|
| 2026.07.24 | ₩63,723 | ₩63,938 | ₩63,723 | ₩63,737 | +0.02% | 2.7만 |
|---|
| 2026.07.23 | ₩63,629 | ₩63,763 | ₩63,576 | ₩63,710 | +0.13% | 3.9만 |
|---|
| 2026.07.22 | ₩64,126 | ₩64,139 | ₩63,965 | ₩63,991 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩64,273 | ₩64,273 | ₩64,112 | ₩64,139 | -0.21% | 3.2만 |
|---|
| 2026.07.20 | ₩64,649 | ₩64,649 | ₩64,313 | ₩64,354 | -0.46% | 1.9만 |
|---|
| 2026.07.17 | ₩64,796 | ₩64,904 | ₩64,716 | ₩64,743 | -0.08% | 2.7만 |
|---|
| 2026.07.16 | ₩64,421 | ₩64,649 | ₩64,394 | ₩64,635 | +0.33% | 4.5만 |
|---|
| 2026.07.15 | ₩64,528 | ₩64,770 | ₩64,528 | ₩64,702 | +0.27% | 3.1만 |
|---|
| 2026.07.14 | ₩64,488 | ₩64,662 | ₩64,448 | ₩64,461 | -0.04% | 1.6만 |
|---|
| 2026.07.13 | ₩64,582 | ₩64,635 | ₩64,340 | ₩64,354 | -0.35% | 4.8만 |
|---|
| 2026.07.10 | ₩64,944 | ₩64,944 | ₩64,702 | ₩64,783 | -0.25% | 3만 |
|---|
| 2026.07.09 | ₩64,770 | ₩64,998 | ₩64,756 | ₩64,850 | +0.12% | 3.4만 |
|---|
| 2026.07.08 | ₩64,743 | ₩64,810 | ₩64,555 | ₩64,756 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩65,279 | ₩65,333 | ₩64,890 | ₩64,890 | -0.60% | 4.7만 |
|---|
| 2026.07.06 | ₩65,534 | ₩65,574 | ₩65,400 | ₩65,574 | +0.06% | 3.2만 |
|---|
| 2026.07.02 | ₩65,494 | ₩65,642 | ₩65,467 | ₩65,601 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩65,454 | ₩65,655 | ₩65,454 | ₩65,521 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩66,540 | ₩66,581 | ₩66,071 | ₩66,071 | -0.71% | 5.1만 |
|---|
| 2026.06.29 | ₩66,607 | ₩66,701 | ₩66,607 | ₩66,701 | +0.14% | 1.8만 |
|---|
| 2026.06.26 | ₩66,406 | ₩66,607 | ₩66,406 | ₩66,567 | +0.24% | 1.5만 |
|---|
| 2026.06.25 | ₩66,688 | ₩66,862 | ₩66,540 | ₩66,634 | -0.08% | 3.9만 |
|---|
| 2026.06.24 | ₩66,594 | ₩66,688 | ₩66,554 | ₩66,634 | +0.06% | 2.7만 |
|---|
| 2026.06.23 | ₩65,883 | ₩66,165 | ₩65,883 | ₩65,977 | +0.14% | 3.1만 |
|---|
| 2026.06.22 | ₩65,977 | ₩66,017 | ₩65,789 | ₩65,937 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩66,540 | ₩66,540 | ₩66,218 | ₩66,285 | -0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩66,218 | ₩66,353 | ₩65,950 | ₩66,031 | -0.28% | 3.1만 |
|---|
| 2026.06.16 | ₩65,990 | ₩66,205 | ₩65,910 | ₩66,057 | +0.10% | 26.9만 |
|---|
| 2026.06.15 | ₩66,004 | ₩66,057 | ₩65,803 | ₩65,829 | -0.26% | 4.7만 |
|---|
| 2026.06.12 | ₩65,762 | ₩65,856 | ₩65,601 | ₩65,803 | +0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩65,387 | ₩65,964 | ₩65,346 | ₩65,910 | +0.80% | 2.7만 |
|---|
| 2026.06.10 | ₩65,333 | ₩65,413 | ₩65,065 | ₩65,172 | -0.25% | 33.3만 |
|---|
| 2026.06.09 | ₩65,253 | ₩65,346 | ₩65,118 | ₩65,333 | +0.12% | 6.5만 |
|---|
| 2026.06.08 | ₩65,400 | ₩65,400 | ₩64,971 | ₩64,971 | -0.66% | 4만 |
|---|
| 2026.06.05 | ₩65,373 | ₩65,454 | ₩65,253 | ₩65,279 | -0.14% | 2.6만 |
|---|
| 2026.06.04 | ₩65,735 | ₩65,776 | ₩65,601 | ₩65,668 | -0.10% | 3.4만 |
|---|
| 2026.06.03 | ₩65,521 | ₩65,574 | ₩65,373 | ₩65,507 | -0.02% | 19.2만 |
|---|
| 2026.06.02 | ₩65,856 | ₩65,856 | ₩65,655 | ₩65,722 | -0.20% | 31.7만 |
|---|
| 2026.06.01 | ₩65,226 | ₩65,655 | ₩65,185 | ₩65,655 | +0.66% | 2.6만 |
|---|
| 2026.05.29 | ₩65,923 | ₩66,044 | ₩65,803 | ₩65,870 | -0.08% | 1.7만 |
|---|
| 2026.05.28 | ₩65,588 | ₩65,896 | ₩65,521 | ₩65,829 | +0.37% | 2.7만 |
|---|
| 2026.05.27 | ₩65,534 | ₩65,682 | ₩65,507 | ₩65,588 | +0.08% | 6.5만 |
|---|
| 2026.05.26 | ₩65,561 | ₩65,574 | ₩65,333 | ₩65,440 | -0.18% | 2.7만 |
|---|
| 2026.05.22 | ₩65,065 | ₩65,105 | ₩64,823 | ₩65,065 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩64,394 | ₩64,850 | ₩64,233 | ₩64,837 | +0.69% | 4.9만 |
|---|
| 2026.05.20 | ₩63,978 | ₩64,662 | ₩63,978 | ₩64,595 | +0.96% | 3.5만 |
|---|
| 2026.05.19 | ₩64,032 | ₩64,099 | ₩63,777 | ₩63,951 | -0.13% | 4.4만 |
|---|
| 2026.05.18 | ₩64,555 | ₩64,635 | ₩64,246 | ₩64,367 | -0.29% | 4.3만 |
|---|
| 2026.05.15 | ₩64,595 | ₩64,635 | ₩64,434 | ₩64,488 | -0.17% | 4.8만 |
|---|
| 2026.05.14 | ₩65,494 | ₩65,534 | ₩65,293 | ₩65,293 | -0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩65,253 | ₩65,279 | ₩65,065 | ₩65,239 | -0.02% | 5.3만 |
|---|
| 2026.05.12 | ₩65,467 | ₩65,467 | ₩65,253 | ₩65,306 | -0.25% | 5만 |
|---|
| 2026.05.11 | ₩65,803 | ₩65,803 | ₩65,601 | ₩65,615 | -0.29% | 4.5만 |
|---|
| 2026.05.08 | ₩65,910 | ₩66,031 | ₩65,896 | ₩65,937 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩66,071 | ₩66,071 | ₩65,561 | ₩65,601 | -0.71% | 2.8만 |
|---|
| 2026.05.06 | ₩65,910 | ₩66,004 | ₩65,870 | ₩65,990 | +0.12% | 2.7만 |
|---|
| 2026.05.05 | ₩65,239 | ₩65,494 | ₩65,239 | ₩65,440 | +0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩65,306 | ₩65,306 | ₩64,931 | ₩65,105 | -0.31% | 3만 |
|---|
| 2026.05.01 | ₩65,360 | ₩65,722 | ₩65,293 | ₩65,467 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩65,642 | ₩65,682 | ₩65,413 | ₩65,467 | -0.27% | 3.7만 |
|---|
| 2026.04.29 | ₩65,682 | ₩65,695 | ₩65,454 | ₩65,454 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩65,762 | ₩65,950 | ₩65,682 | ₩65,937 | +0.27% | 3.9만 |
|---|
| 2026.04.27 | ₩66,084 | ₩66,111 | ₩65,856 | ₩65,910 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩65,977 | ₩66,312 | ₩65,977 | ₩66,218 | +0.37% | 1.8만 |
|---|
| 2026.04.23 | ₩66,326 | ₩66,433 | ₩65,950 | ₩66,151 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,487 | ₩66,581 | ₩66,312 | ₩66,326 | -0.24% | 1.4만 |
|---|
| 2026.04.21 | ₩66,433 | ₩66,500 | ₩66,138 | ₩66,138 | -0.44% | 1.8만 |
|---|
| 2026.04.20 | ₩66,540 | ₩66,540 | ₩66,393 | ₩66,473 | -0.10% | 34만 |
|---|
| 2026.04.17 | ₩66,594 | ₩66,688 | ₩66,487 | ₩66,554 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩66,353 | ₩66,379 | ₩65,964 | ₩66,017 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩66,433 | ₩66,473 | ₩66,285 | ₩66,366 | -0.10% | 2.1만 |
|---|
| 2026.04.14 | ₩66,272 | ₩66,567 | ₩66,272 | ₩66,554 | +0.43% | 8.9만 |
|---|
| 2026.04.13 | ₩65,896 | ₩66,245 | ₩65,843 | ₩66,218 | +0.49% | 4.5만 |
|---|
| 2026.04.10 | ₩66,057 | ₩66,111 | ₩65,843 | ₩65,977 | -0.12% | 13.5만 |
|---|
| 2026.04.09 | ₩65,964 | ₩66,326 | ₩65,843 | ₩66,098 | +0.20% | 20.6만 |
|---|
| 2026.04.08 | ₩66,473 | ₩66,473 | ₩65,990 | ₩66,098 | -0.57% | 2.8만 |
|---|
| 2026.04.07 | ₩65,682 | ₩65,829 | ₩65,253 | ₩65,829 | +0.22% | 5.8만 |
|---|
| 2026.04.06 | ₩65,655 | ₩65,910 | ₩65,628 | ₩65,776 | +0.18% | 3.4만 |
|---|
| 2026.04.02 | ₩65,279 | ₩65,856 | ₩65,279 | ₩65,803 | +0.80% | 13.9만 |
|---|
| 2026.04.01 | ₩65,467 | ₩65,789 | ₩65,467 | ₩65,494 | +0.04% | 36만 |
|---|
| 2026.03.31 | ₩65,735 | ₩65,977 | ₩65,548 | ₩65,709 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩65,481 | ₩65,615 | ₩65,373 | ₩65,427 | -0.08% | 5만 |
|---|
| 2026.03.27 | ₩64,770 | ₩65,092 | ₩64,729 | ₩64,783 | +0.02% | 3.4만 |
|---|
| 2026.03.26 | ₩65,454 | ₩65,574 | ₩65,105 | ₩65,212 | -0.37% | 4.4만 |
|---|
| 2026.03.25 | ₩65,816 | ₩65,856 | ₩65,655 | ₩65,749 | -0.10% | 2.6만 |
|---|
| 2026.03.24 | ₩64,971 | ₩65,427 | ₩64,971 | ₩65,266 | +0.45% | 2.8만 |
|---|
| 2026.03.23 | ₩65,239 | ₩65,735 | ₩65,145 | ₩65,507 | +0.41% | 1.6만 |
|---|
| 2026.03.20 | ₩65,762 | ₩65,776 | ₩64,904 | ₩65,011 | -1.14% | 4.7만 |
|---|
| 2026.03.19 | ₩65,722 | ₩66,326 | ₩65,642 | ₩66,151 | +0.65% | 5.8만 |
|---|
| 2026.03.18 | ₩66,178 | ₩66,218 | ₩65,843 | ₩65,870 | -0.47% | 1.9만 |
|---|
| 2026.03.17 | ₩66,057 | ₩66,272 | ₩66,057 | ₩66,245 | +0.28% | 3.1만 |
|---|
| 2026.03.16 | ₩65,964 | ₩66,031 | ₩65,776 | ₩65,843 | -0.18% | 14.2만 |
|---|
| 2026.03.13 | ₩65,870 | ₩65,977 | ₩65,400 | ₩65,427 | -0.67% | 2.6만 |
|---|
| 2026.03.12 | ₩65,923 | ₩65,977 | ₩65,695 | ₩65,776 | -0.22% | 4.4만 |
|---|
| 2026.03.11 | ₩66,500 | ₩66,500 | ₩65,923 | ₩66,084 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩67,184 | ₩67,332 | ₩66,889 | ₩66,929 | -0.38% | 2.7만 |
|---|
| 2026.03.09 | ₩66,742 | ₩67,479 | ₩66,715 | ₩67,372 | +0.94% | 4만 |
|---|
| 2026.03.06 | ₩66,836 | ₩67,251 | ₩66,675 | ₩66,943 | +0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩67,292 | ₩67,332 | ₩67,077 | ₩67,292 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩67,627 | ₩67,748 | ₩67,573 | ₩67,627 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩67,198 | ₩67,815 | ₩67,198 | ₩67,681 | +0.72% | 19만 |
|---|
| 2026.03.02 | ₩67,788 | ₩67,801 | ₩67,587 | ₩67,627 | -0.24% | 18.9만 |
|---|
| 2026.02.27 | ₩68,419 | ₩68,553 | ₩68,351 | ₩68,445 | +0.04% | 1.9만 |
|---|
| 2026.02.26 | ₩68,217 | ₩68,338 | ₩68,150 | ₩68,311 | +0.14% | 2.2만 |
|---|
| 2026.02.25 | ₩68,070 | ₩68,298 | ₩68,070 | ₩68,123 | +0.08% | 3.2만 |
|---|
| 2026.02.24 | ₩68,177 | ₩68,204 | ₩68,083 | ₩68,137 | -0.06% | 2.1만 |
|---|
| 2026.02.23 | ₩68,056 | ₩68,244 | ₩68,029 | ₩68,083 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,083 | ₩68,083 | ₩67,815 | ₩68,016 | -0.10% | 2.2만 |
|---|
| 2026.02.19 | ₩67,936 | ₩68,110 | ₩67,922 | ₩68,083 | +0.22% | 2.9만 |
|---|
| 2026.02.18 | ₩68,097 | ₩68,244 | ₩67,949 | ₩67,949 | -0.22% | 1.8만 |
|---|
| 2026.02.17 | ₩68,164 | ₩68,244 | ₩68,110 | ₩68,150 | -0.02% | 3.8만 |
|---|
| 2026.02.13 | ₩68,016 | ₩68,123 | ₩67,949 | ₩68,056 | +0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩67,372 | ₩67,828 | ₩67,372 | ₩67,761 | +0.58% | 2.6만 |
|---|
| 2026.02.11 | ₩67,090 | ₩67,332 | ₩67,050 | ₩67,117 | +0.04% | 9만 |
|---|
| 2026.02.10 | ₩67,251 | ₩67,439 | ₩67,211 | ₩67,332 | +0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩66,607 | ₩66,903 | ₩66,607 | ₩66,795 | +0.28% | 7만 |
|---|
| 2026.02.06 | ₩66,836 | ₩66,849 | ₩66,661 | ₩66,849 | +0.02% | 3.3만 |
|---|
| 2026.02.05 | ₩66,540 | ₩66,836 | ₩66,446 | ₩66,836 | +0.44% | 2.7만 |
|---|
| 2026.02.04 | ₩66,326 | ₩66,420 | ₩66,138 | ₩66,245 | -0.12% | 11.3만 |
|---|
| 2026.02.03 | ₩66,339 | ₩66,420 | ₩66,178 | ₩66,393 | +0.08% | 21.1만 |
|---|
| 2026.02.02 | ₩66,581 | ₩66,581 | ₩66,353 | ₩66,379 | -0.30% | 9.5만 |
|---|
| 2026.01.30 | ₩66,862 | ₩66,983 | ₩66,755 | ₩66,755 | -0.16% | 5.2만 |
|---|
| 2026.01.29 | ₩66,715 | ₩67,064 | ₩66,661 | ₩67,023 | +0.46% | 8.6만 |
|---|
| 2026.01.28 | ₩67,090 | ₩67,090 | ₩66,836 | ₩66,970 | -0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩67,292 | ₩67,332 | ₩67,090 | ₩67,090 | -0.30% | 3.3만 |
|---|
| 2026.01.26 | ₩67,412 | ₩67,520 | ₩67,332 | ₩67,386 | -0.04% | 2.9만 |
|---|
| 2026.01.23 | ₩67,131 | ₩67,238 | ₩66,916 | ₩67,198 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,836 | ₩67,117 | ₩66,795 | ₩67,104 | +0.40% | 3.2만 |
|---|
| 2026.01.21 | ₩66,460 | ₩66,929 | ₩66,339 | ₩66,849 | +0.59% | 6.6만 |
|---|
| 2026.01.20 | ₩66,406 | ₩66,581 | ₩66,232 | ₩66,339 | -0.10% | 6.4만 |
|---|
| 2026.01.16 | ₩67,265 | ₩67,305 | ₩67,010 | ₩67,050 | -0.32% | 3.1만 |
|---|
| 2026.01.15 | ₩67,587 | ₩67,587 | ₩67,318 | ₩67,359 | -0.34% | 5.1만 |
|---|
| 2026.01.14 | ₩67,117 | ₩67,412 | ₩67,117 | ₩67,359 | +0.36% | 3.1만 |
|---|
| 2026.01.13 | ₩67,064 | ₩67,090 | ₩66,916 | ₩67,037 | -0.04% | 1.4만 |
|---|
| 2026.01.12 | ₩66,849 | ₩67,064 | ₩66,809 | ₩66,903 | +0.08% | 6.4만 |
|---|
| 2026.01.09 | ₩66,621 | ₩67,117 | ₩66,621 | ₩67,104 | +0.72% | 2.3만 |
|---|
| 2026.01.08 | ₩66,688 | ₩66,782 | ₩66,621 | ₩66,661 | -0.04% | 2.7만 |
|---|
| 2026.01.07 | ₩67,077 | ₩67,157 | ₩66,876 | ₩67,010 | -0.10% | 4.6만 |
|---|
| 2026.01.06 | ₩66,675 | ₩66,782 | ₩66,446 | ₩66,768 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩66,648 | ₩66,849 | ₩66,567 | ₩66,822 | +0.26% | 7.8만 |
|---|
| 2026.01.02 | ₩66,768 | ₩66,768 | ₩66,500 | ₩66,567 | -0.30% | 2.4만 |
|---|
| 2025.12.31 | ₩66,876 | ₩67,050 | ₩66,648 | ₩66,675 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩66,943 | ₩67,090 | ₩66,889 | ₩67,010 | +0.10% | 6.7만 |
|---|
| 2025.12.29 | ₩67,090 | ₩67,104 | ₩66,956 | ₩67,104 | +0.02% | 6.6만 |
|---|
| 2025.12.26 | ₩67,157 | ₩67,171 | ₩66,849 | ₩66,983 | -0.26% | 1.3만 |
|---|
| 2025.12.24 | ₩66,916 | ₩67,104 | ₩66,876 | ₩67,104 | +0.28% | 2.9만 |
|---|
| 2025.12.23 | ₩66,446 | ₩66,782 | ₩66,446 | ₩66,742 | +0.44% | 4.6만 |
|---|
| 2025.12.22 | ₩66,675 | ₩66,688 | ₩66,567 | ₩66,648 | -0.04% | 4.6만 |
|---|
| 2025.12.19 | ₩66,782 | ₩66,889 | ₩66,648 | ₩66,688 | -0.14% | 15.1만 |
|---|
| 2025.12.18 | ₩67,184 | ₩67,278 | ₩67,050 | ₩67,117 | -0.10% | 3.4만 |
|---|
| 2025.12.17 | ₩66,889 | ₩66,970 | ₩66,768 | ₩66,903 | +0.02% | 12.9만 |
|---|
| 2025.12.16 | ₩66,446 | ₩66,997 | ₩66,446 | ₩66,970 | +0.79% | 3만 |
|---|
| 2025.12.15 | ₩66,916 | ₩66,983 | ₩66,661 | ₩66,742 | -0.26% | 32.5만 |
|---|
| 2025.12.12 | ₩66,688 | ₩66,715 | ₩66,540 | ₩66,648 | -0.06% | 29.4만 |
|---|
| 2025.12.11 | ₩67,479 | ₩67,547 | ₩67,117 | ₩67,144 | -0.50% | 3만 |
|---|
| 2025.12.10 | ₩66,970 | ₩67,278 | ₩66,916 | ₩67,171 | +0.30% | 4.4만 |
|---|
| 2025.12.09 | ₩67,211 | ₩67,211 | ₩66,903 | ₩66,956 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩67,399 | ₩67,399 | ₩66,795 | ₩66,970 | -0.64% | 4.3만 |
|---|
| 2025.12.05 | ₩67,372 | ₩67,386 | ₩67,077 | ₩67,171 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩67,560 | ₩67,560 | ₩67,305 | ₩67,412 | -0.22% | 3.7만 |
|---|
| 2025.12.03 | ₩67,600 | ₩67,721 | ₩67,453 | ₩67,614 | +0.02% | 2.8만 |
|---|
| 2025.12.02 | ₩67,305 | ₩67,533 | ₩67,251 | ₩67,453 | +0.22% | 8.1만 |
|---|
| 2025.12.01 | ₩67,372 | ₩67,439 | ₩67,292 | ₩67,318 | -0.08% | 22.4만 |
|---|
| 2025.11.28 | ₩68,378 | ₩68,432 | ₩68,123 | ₩68,284 | -0.14% | 1.3만 |
|---|
| 2025.11.26 | ₩67,882 | ₩68,512 | ₩67,882 | ₩68,472 | +0.87% | 2.1만 |
|---|
| 2025.11.25 | ₩68,150 | ₩68,419 | ₩68,150 | ₩68,177 | +0.04% | 3.1만 |
|---|
| 2025.11.24 | ₩67,936 | ₩68,029 | ₩67,815 | ₩68,003 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩67,694 | ₩67,694 | ₩67,479 | ₩67,600 | -0.14% | 6.1만 |
|---|
| 2025.11.20 | ₩67,225 | ₩67,587 | ₩67,225 | ₩67,466 | +0.36% | 2.7만 |
|---|
| 2025.11.19 | ₩67,587 | ₩67,587 | ₩67,265 | ₩67,278 | -0.46% | 4.4만 |
|---|
| 2025.11.18 | ₩67,493 | ₩67,493 | ₩67,198 | ₩67,372 | -0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩67,332 | ₩67,547 | ₩67,292 | ₩67,332 | 0.00% | 3.1만 |
|---|
| 2025.11.14 | ₩67,694 | ₩67,694 | ₩67,251 | ₩67,278 | -0.61% | 2만 |
|---|
| 2025.11.13 | ₩67,962 | ₩67,962 | ₩67,560 | ₩67,573 | -0.57% | 4.3만 |
|---|
| 2025.11.12 | ₩67,976 | ₩68,123 | ₩67,882 | ₩68,003 | +0.04% | 2.6만 |
|---|
| 2025.11.11 | ₩67,882 | ₩68,097 | ₩67,815 | ₩67,989 | +0.16% | 2.5만 |
|---|
| 2025.11.10 | ₩67,573 | ₩67,801 | ₩67,573 | ₩67,681 | +0.16% | 1.8만 |
|---|
| 2025.11.07 | ₩67,520 | ₩67,761 | ₩67,520 | ₩67,600 | +0.12% | 2.5만 |
|---|
| 2025.11.06 | ₩67,694 | ₩67,855 | ₩67,694 | ₩67,828 | +0.20% | 3.3만 |
|---|
| 2025.11.05 | ₩67,654 | ₩67,654 | ₩67,318 | ₩67,386 | -0.40% | 3.9만 |
|---|
| 2025.11.04 | ₩67,640 | ₩67,976 | ₩67,640 | ₩67,828 | +0.28% | 1.7만 |
|---|
| 2025.11.03 | ₩67,681 | ₩67,734 | ₩67,533 | ₩67,708 | +0.04% | 4.2만 |
|---|
| 2025.10.31 | ₩68,486 | ₩68,499 | ₩68,123 | ₩68,217 | -0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩68,311 | ₩68,606 | ₩68,311 | ₩68,486 | +0.26% | 4.1만 |
|---|
| 2025.10.29 | ₩69,143 | ₩69,358 | ₩68,808 | ₩68,861 | -0.41% | 8.6만 |
|---|
| 2025.10.28 | ₩69,317 | ₩69,452 | ₩69,264 | ₩69,384 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,089 | ₩69,304 | ₩68,955 | ₩69,304 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩69,143 | ₩69,143 | ₩68,969 | ₩69,062 | -0.12% | 3.9만 |
|---|
| 2025.10.23 | ₩69,022 | ₩69,156 | ₩68,928 | ₩68,982 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩69,183 | ₩69,264 | ₩69,049 | ₩69,237 | +0.08% | 1.4만 |
|---|
| 2025.10.21 | ₩69,076 | ₩69,344 | ₩69,076 | ₩69,170 | +0.14% | 2.5만 |
|---|
| 2025.10.20 | ₩68,928 | ₩68,982 | ₩68,875 | ₩68,982 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩68,767 | ₩68,781 | ₩68,539 | ₩68,714 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩68,445 | ₩68,901 | ₩68,405 | ₩68,834 | +0.57% | 1.5만 |
|---|
| 2025.10.15 | ₩68,620 | ₩68,794 | ₩68,325 | ₩68,472 | -0.22% | 10.1만 |
|---|
| 2025.10.14 | ₩68,177 | ₩68,499 | ₩68,137 | ₩68,432 | +0.37% | 2.9만 |
|---|
| 2025.10.13 | ₩67,989 | ₩68,258 | ₩67,761 | ₩68,231 | +0.36% | 2만 |
|---|
| 2025.10.10 | ₩68,003 | ₩68,217 | ₩67,895 | ₩68,123 | +0.18% | 2.6만 |
|---|