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 | ₩60,064 | ₩60,305 | ₩60,037 | ₩60,265 | +0.33% | 5.3만 |
| 2026.10.08 | ₩59,796 | ₩60,252 | ₩59,782 | ₩60,198 | +0.67% | 8.9만 |
| 2026.10.07 | ₩59,313 | ₩59,903 | ₩59,299 | ₩59,836 | +0.88% | 10.8만 |
| 2026.10.06 | ₩59,836 | ₩60,104 | ₩59,796 | ₩59,943 | +0.18% | 47.2만 |
| 2026.10.05 | ₩59,621 | ₩59,796 | ₩59,420 | ₩59,715 | +0.16% | 13.3만 |
| 2026.10.02 | ₩60,185 | ₩60,439 | ₩59,742 | ₩59,916 | -0.45% | 22.9만 |
| 2026.10.01 | ₩59,688 | ₩60,171 | ₩59,420 | ₩59,997 | +0.52% | 19.5만 |
| 2026.09.30 | ₩60,426 | ₩60,426 | ₩59,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,158 |
| -0.44% |
| 6.1만 |
| 2026.09.29 | ₩60,506 | ₩60,560 | ₩60,158 | ₩60,386 | -0.20% | 34.6만 |
|---|
| 2026.09.28 | ₩60,654 | ₩60,828 | ₩60,386 | ₩60,627 | -0.04% | 9.1만 |
|---|
| 2026.09.25 | ₩61,191 | ₩61,231 | ₩60,855 | ₩61,150 | -0.07% | 5.7만 |
|---|
| 2026.09.24 | ₩61,821 | ₩61,969 | ₩61,217 | ₩61,217 | -0.98% | 8.4만 |
|---|
| 2026.09.23 | ₩62,693 | ₩62,693 | ₩61,794 | ₩61,928 | -1.22% | 5.8만 |
|---|
| 2026.09.22 | ₩62,948 | ₩62,975 | ₩62,733 | ₩62,867 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩62,827 | ₩62,881 | ₩62,706 | ₩62,867 | +0.06% | 4.2만 |
|---|
| 2026.09.18 | ₩62,679 | ₩62,679 | ₩62,425 | ₩62,518 | -0.26% | 5.1만 |
|---|
| 2026.09.17 | ₩62,733 | ₩62,921 | ₩62,693 | ₩62,867 | +0.21% | 13.9만 |
|---|
| 2026.09.16 | ₩62,304 | ₩62,679 | ₩62,210 | ₩62,237 | -0.11% | 13만 |
|---|
| 2026.09.15 | ₩62,076 | ₩62,183 | ₩61,995 | ₩62,103 | +0.04% | 3.9만 |
|---|
| 2026.09.14 | ₩62,143 | ₩62,478 | ₩61,942 | ₩62,197 | +0.09% | 45만 |
|---|
| 2026.09.11 | ₩62,532 | ₩62,572 | ₩62,197 | ₩62,223 | -0.49% | 31.1만 |
|---|
| 2026.09.10 | ₩62,398 | ₩62,532 | ₩62,143 | ₩62,170 | -0.37% | 30만 |
|---|
| 2026.09.09 | ₩63,068 | ₩63,149 | ₩62,706 | ₩62,894 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩63,256 | ₩63,256 | ₩62,961 | ₩63,109 | -0.23% | 4.3만 |
|---|
| 2026.09.04 | ₩63,176 | ₩63,296 | ₩63,122 | ₩63,135 | -0.06% | 5.3만 |
|---|
| 2026.09.03 | ₩63,256 | ₩63,296 | ₩63,068 | ₩63,082 | -0.28% | 2.8만 |
|---|
| 2026.09.02 | ₩62,961 | ₩63,015 | ₩62,827 | ₩62,948 | -0.02% | 4.1만 |
|---|
| 2026.09.01 | ₩62,975 | ₩63,229 | ₩62,867 | ₩62,894 | -0.13% | 2.8만 |
|---|
| 2026.08.31 | ₩63,417 | ₩63,511 | ₩63,256 | ₩63,404 | -0.02% | 8.9만 |
|---|
| 2026.08.28 | ₩63,820 | ₩64,074 | ₩63,618 | ₩63,645 | -0.27% | 3.2만 |
|---|
| 2026.08.27 | ₩63,927 | ₩63,994 | ₩63,806 | ₩63,887 | -0.06% | 2.9만 |
|---|
| 2026.08.26 | ₩63,887 | ₩63,967 | ₩63,820 | ₩63,967 | +0.13% | 4.4만 |
|---|
| 2026.08.25 | ₩63,806 | ₩64,034 | ₩63,699 | ₩64,034 | +0.36% | 5.4만 |
|---|
| 2026.08.24 | ₩63,417 | ₩63,592 | ₩63,377 | ₩63,457 | +0.06% | 5.3만 |
|---|
| 2026.08.21 | ₩63,216 | ₩63,270 | ₩63,082 | ₩63,149 | -0.11% | 8.9만 |
|---|
| 2026.08.20 | ₩63,283 | ₩63,431 | ₩63,216 | ₩63,323 | +0.06% | 7.3만 |
|---|
| 2026.08.19 | ₩63,659 | ₩63,820 | ₩63,538 | ₩63,699 | +0.06% | 2.7만 |
|---|
| 2026.08.18 | ₩62,679 | ₩62,988 | ₩62,679 | ₩62,961 | +0.45% | 7.1만 |
|---|
| 2026.08.17 | ₩63,042 | ₩63,109 | ₩62,814 | ₩62,814 | -0.36% | 4.6만 |
|---|
| 2026.08.14 | ₩63,390 | ₩63,417 | ₩63,135 | ₩63,229 | -0.25% | 3.7만 |
|---|
| 2026.08.13 | ₩63,592 | ₩63,860 | ₩63,551 | ₩63,605 | +0.02% | 2.4만 |
|---|
| 2026.08.12 | ₩63,457 | ₩63,457 | ₩63,216 | ₩63,256 | -0.32% | 3.8만 |
|---|
| 2026.08.11 | ₩63,377 | ₩63,457 | ₩63,203 | ₩63,270 | -0.17% | 4.4만 |
|---|
| 2026.08.10 | ₩63,431 | ₩63,431 | ₩63,162 | ₩63,176 | -0.40% | 3.8만 |
|---|
| 2026.08.07 | ₩63,739 | ₩63,739 | ₩63,511 | ₩63,672 | -0.11% | 8만 |
|---|
| 2026.08.06 | ₩63,632 | ₩63,712 | ₩63,471 | ₩63,524 | -0.17% | 3.5만 |
|---|
| 2026.08.05 | ₩63,806 | ₩63,927 | ₩63,752 | ₩63,833 | +0.04% | 5만 |
|---|
| 2026.08.04 | ₩63,605 | ₩63,766 | ₩63,565 | ₩63,739 | +0.21% | 5.7만 |
|---|
| 2026.08.03 | ₩63,229 | ₩63,377 | ₩63,229 | ₩63,256 | +0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩63,431 | ₩63,431 | ₩63,082 | ₩63,283 | -0.23% | 4.3만 |
|---|
| 2026.07.30 | ₩63,511 | ₩63,645 | ₩63,390 | ₩63,578 | +0.11% | 7.5만 |
|---|
| 2026.07.29 | ₩64,222 | ₩64,222 | ₩63,471 | ₩63,511 | -1.11% | 3.7만 |
|---|
| 2026.07.28 | ₩64,061 | ₩64,356 | ₩64,061 | ₩64,276 | +0.34% | 3.8만 |
|---|
| 2026.07.27 | ₩64,007 | ₩64,061 | ₩63,900 | ₩64,048 | +0.06% | 2.7만 |
|---|
| 2026.07.24 | ₩63,712 | ₩63,927 | ₩63,712 | ₩63,726 | +0.02% | 2.7만 |
|---|
| 2026.07.23 | ₩63,618 | ₩63,752 | ₩63,565 | ₩63,699 | +0.13% | 3.9만 |
|---|
| 2026.07.22 | ₩64,115 | ₩64,128 | ₩63,954 | ₩63,980 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩64,262 | ₩64,262 | ₩64,101 | ₩64,128 | -0.21% | 3.2만 |
|---|
| 2026.07.20 | ₩64,638 | ₩64,638 | ₩64,302 | ₩64,343 | -0.46% | 1.9만 |
|---|
| 2026.07.17 | ₩64,785 | ₩64,893 | ₩64,705 | ₩64,732 | -0.08% | 2.7만 |
|---|
| 2026.07.16 | ₩64,410 | ₩64,638 | ₩64,383 | ₩64,624 | +0.33% | 4.5만 |
|---|
| 2026.07.15 | ₩64,517 | ₩64,758 | ₩64,517 | ₩64,691 | +0.27% | 3.1만 |
|---|
| 2026.07.14 | ₩64,477 | ₩64,651 | ₩64,437 | ₩64,450 | -0.04% | 1.6만 |
|---|
| 2026.07.13 | ₩64,571 | ₩64,624 | ₩64,329 | ₩64,343 | -0.35% | 4.8만 |
|---|
| 2026.07.10 | ₩64,933 | ₩64,933 | ₩64,691 | ₩64,772 | -0.25% | 3만 |
|---|
| 2026.07.09 | ₩64,758 | ₩64,986 | ₩64,745 | ₩64,839 | +0.12% | 3.4만 |
|---|
| 2026.07.08 | ₩64,732 | ₩64,799 | ₩64,544 | ₩64,745 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩65,268 | ₩65,322 | ₩64,879 | ₩64,879 | -0.60% | 4.7만 |
|---|
| 2026.07.06 | ₩65,523 | ₩65,563 | ₩65,389 | ₩65,563 | +0.06% | 3.2만 |
|---|
| 2026.07.02 | ₩65,483 | ₩65,630 | ₩65,456 | ₩65,590 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩65,443 | ₩65,644 | ₩65,443 | ₩65,510 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩66,529 | ₩66,569 | ₩66,060 | ₩66,060 | -0.71% | 5.1만 |
|---|
| 2026.06.29 | ₩66,596 | ₩66,690 | ₩66,596 | ₩66,690 | +0.14% | 1.8만 |
|---|
| 2026.06.26 | ₩66,395 | ₩66,596 | ₩66,395 | ₩66,556 | +0.24% | 1.5만 |
|---|
| 2026.06.25 | ₩66,677 | ₩66,851 | ₩66,529 | ₩66,623 | -0.08% | 3.9만 |
|---|
| 2026.06.24 | ₩66,583 | ₩66,677 | ₩66,542 | ₩66,623 | +0.06% | 2.7만 |
|---|
| 2026.06.23 | ₩65,872 | ₩66,153 | ₩65,872 | ₩65,966 | +0.14% | 3.1만 |
|---|
| 2026.06.22 | ₩65,966 | ₩66,006 | ₩65,778 | ₩65,925 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩66,529 | ₩66,529 | ₩66,207 | ₩66,274 | -0.38% | 4.1만 |
|---|
| 2026.06.17 | ₩66,207 | ₩66,341 | ₩65,939 | ₩66,019 | -0.28% | 3.1만 |
|---|
| 2026.06.16 | ₩65,979 | ₩66,194 | ₩65,899 | ₩66,046 | +0.10% | 26.9만 |
|---|
| 2026.06.15 | ₩65,992 | ₩66,046 | ₩65,791 | ₩65,818 | -0.26% | 4.7만 |
|---|
| 2026.06.12 | ₩65,751 | ₩65,845 | ₩65,590 | ₩65,791 | +0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩65,375 | ₩65,952 | ₩65,335 | ₩65,899 | +0.80% | 2.7만 |
|---|
| 2026.06.10 | ₩65,322 | ₩65,402 | ₩65,054 | ₩65,161 | -0.25% | 33.3만 |
|---|
| 2026.06.09 | ₩65,241 | ₩65,335 | ₩65,107 | ₩65,322 | +0.12% | 6.5만 |
|---|
| 2026.06.08 | ₩65,389 | ₩65,389 | ₩64,960 | ₩64,960 | -0.66% | 4만 |
|---|
| 2026.06.05 | ₩65,362 | ₩65,443 | ₩65,241 | ₩65,268 | -0.14% | 2.6만 |
|---|
| 2026.06.04 | ₩65,724 | ₩65,764 | ₩65,590 | ₩65,657 | -0.10% | 3.4만 |
|---|
| 2026.06.03 | ₩65,510 | ₩65,563 | ₩65,362 | ₩65,496 | -0.02% | 19.2만 |
|---|
| 2026.06.02 | ₩65,845 | ₩65,845 | ₩65,644 | ₩65,711 | -0.20% | 31.7만 |
|---|
| 2026.06.01 | ₩65,214 | ₩65,644 | ₩65,174 | ₩65,644 | +0.66% | 2.6만 |
|---|
| 2026.05.29 | ₩65,912 | ₩66,033 | ₩65,791 | ₩65,858 | -0.08% | 1.7만 |
|---|
| 2026.05.28 | ₩65,577 | ₩65,885 | ₩65,510 | ₩65,818 | +0.37% | 2.7만 |
|---|
| 2026.05.27 | ₩65,523 | ₩65,671 | ₩65,496 | ₩65,577 | +0.08% | 6.5만 |
|---|
| 2026.05.26 | ₩65,550 | ₩65,563 | ₩65,322 | ₩65,429 | -0.18% | 2.7만 |
|---|
| 2026.05.22 | ₩65,054 | ₩65,094 | ₩64,812 | ₩65,054 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩64,383 | ₩64,839 | ₩64,222 | ₩64,826 | +0.69% | 4.9만 |
|---|
| 2026.05.20 | ₩63,967 | ₩64,651 | ₩63,967 | ₩64,584 | +0.96% | 3.5만 |
|---|
| 2026.05.19 | ₩64,021 | ₩64,088 | ₩63,766 | ₩63,940 | -0.13% | 4.4만 |
|---|
| 2026.05.18 | ₩64,544 | ₩64,624 | ₩64,235 | ₩64,356 | -0.29% | 4.3만 |
|---|
| 2026.05.15 | ₩64,584 | ₩64,624 | ₩64,423 | ₩64,477 | -0.17% | 4.8만 |
|---|
| 2026.05.14 | ₩65,483 | ₩65,523 | ₩65,282 | ₩65,282 | -0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩65,241 | ₩65,268 | ₩65,054 | ₩65,228 | -0.02% | 5.3만 |
|---|
| 2026.05.12 | ₩65,456 | ₩65,456 | ₩65,241 | ₩65,295 | -0.25% | 5만 |
|---|
| 2026.05.11 | ₩65,791 | ₩65,791 | ₩65,590 | ₩65,603 | -0.29% | 4.5만 |
|---|
| 2026.05.08 | ₩65,899 | ₩66,019 | ₩65,885 | ₩65,925 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩66,060 | ₩66,060 | ₩65,550 | ₩65,590 | -0.71% | 2.8만 |
|---|
| 2026.05.06 | ₩65,899 | ₩65,992 | ₩65,858 | ₩65,979 | +0.12% | 2.7만 |
|---|
| 2026.05.05 | ₩65,228 | ₩65,483 | ₩65,228 | ₩65,429 | +0.31% | 1.7만 |
|---|
| 2026.05.04 | ₩65,295 | ₩65,295 | ₩64,919 | ₩65,094 | -0.31% | 3만 |
|---|
| 2026.05.01 | ₩65,349 | ₩65,711 | ₩65,282 | ₩65,456 | +0.16% | 2.2만 |
|---|
| 2026.04.30 | ₩65,630 | ₩65,671 | ₩65,402 | ₩65,456 | -0.27% | 3.7만 |
|---|
| 2026.04.29 | ₩65,671 | ₩65,684 | ₩65,443 | ₩65,443 | -0.35% | 2.4만 |
|---|
| 2026.04.28 | ₩65,751 | ₩65,939 | ₩65,671 | ₩65,925 | +0.27% | 3.9만 |
|---|
| 2026.04.27 | ₩66,073 | ₩66,100 | ₩65,845 | ₩65,899 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩65,966 | ₩66,301 | ₩65,966 | ₩66,207 | +0.37% | 1.8만 |
|---|
| 2026.04.23 | ₩66,314 | ₩66,422 | ₩65,939 | ₩66,140 | -0.26% | 1.3만 |
|---|
| 2026.04.22 | ₩66,475 | ₩66,569 | ₩66,301 | ₩66,314 | -0.24% | 1.4만 |
|---|
| 2026.04.21 | ₩66,422 | ₩66,489 | ₩66,127 | ₩66,127 | -0.44% | 1.8만 |
|---|
| 2026.04.20 | ₩66,529 | ₩66,529 | ₩66,381 | ₩66,462 | -0.10% | 34만 |
|---|
| 2026.04.17 | ₩66,583 | ₩66,677 | ₩66,475 | ₩66,542 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩66,341 | ₩66,368 | ₩65,952 | ₩66,006 | -0.51% | 2만 |
|---|
| 2026.04.15 | ₩66,422 | ₩66,462 | ₩66,274 | ₩66,355 | -0.10% | 2.1만 |
|---|
| 2026.04.14 | ₩66,261 | ₩66,556 | ₩66,261 | ₩66,542 | +0.43% | 8.9만 |
|---|
| 2026.04.13 | ₩65,885 | ₩66,234 | ₩65,831 | ₩66,207 | +0.49% | 4.5만 |
|---|
| 2026.04.10 | ₩66,046 | ₩66,100 | ₩65,831 | ₩65,966 | -0.12% | 13.5만 |
|---|
| 2026.04.09 | ₩65,952 | ₩66,314 | ₩65,831 | ₩66,086 | +0.20% | 20.6만 |
|---|
| 2026.04.08 | ₩66,462 | ₩66,462 | ₩65,979 | ₩66,086 | -0.57% | 2.8만 |
|---|
| 2026.04.07 | ₩65,671 | ₩65,818 | ₩65,241 | ₩65,818 | +0.22% | 5.8만 |
|---|
| 2026.04.06 | ₩65,644 | ₩65,899 | ₩65,617 | ₩65,764 | +0.18% | 3.4만 |
|---|
| 2026.04.02 | ₩65,268 | ₩65,845 | ₩65,268 | ₩65,791 | +0.80% | 13.9만 |
|---|
| 2026.04.01 | ₩65,456 | ₩65,778 | ₩65,456 | ₩65,483 | +0.04% | 36만 |
|---|
| 2026.03.31 | ₩65,724 | ₩65,966 | ₩65,536 | ₩65,697 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩65,469 | ₩65,603 | ₩65,362 | ₩65,416 | -0.08% | 5만 |
|---|
| 2026.03.27 | ₩64,758 | ₩65,080 | ₩64,718 | ₩64,772 | +0.02% | 3.4만 |
|---|
| 2026.03.26 | ₩65,443 | ₩65,563 | ₩65,094 | ₩65,201 | -0.37% | 4.4만 |
|---|
| 2026.03.25 | ₩65,805 | ₩65,845 | ₩65,644 | ₩65,738 | -0.10% | 2.6만 |
|---|
| 2026.03.24 | ₩64,960 | ₩65,416 | ₩64,960 | ₩65,255 | +0.45% | 2.8만 |
|---|
| 2026.03.23 | ₩65,228 | ₩65,724 | ₩65,134 | ₩65,496 | +0.41% | 1.6만 |
|---|
| 2026.03.20 | ₩65,751 | ₩65,764 | ₩64,893 | ₩65,000 | -1.14% | 4.7만 |
|---|
| 2026.03.19 | ₩65,711 | ₩66,314 | ₩65,630 | ₩66,140 | +0.65% | 5.8만 |
|---|
| 2026.03.18 | ₩66,167 | ₩66,207 | ₩65,831 | ₩65,858 | -0.47% | 1.9만 |
|---|
| 2026.03.17 | ₩66,046 | ₩66,261 | ₩66,046 | ₩66,234 | +0.28% | 3.1만 |
|---|
| 2026.03.16 | ₩65,952 | ₩66,019 | ₩65,764 | ₩65,831 | -0.18% | 14.2만 |
|---|
| 2026.03.13 | ₩65,858 | ₩65,966 | ₩65,389 | ₩65,416 | -0.67% | 2.6만 |
|---|
| 2026.03.12 | ₩65,912 | ₩65,966 | ₩65,684 | ₩65,764 | -0.22% | 4.4만 |
|---|
| 2026.03.11 | ₩66,489 | ₩66,489 | ₩65,912 | ₩66,073 | -0.63% | 3.3만 |
|---|
| 2026.03.10 | ₩67,173 | ₩67,320 | ₩66,878 | ₩66,918 | -0.38% | 2.7만 |
|---|
| 2026.03.09 | ₩66,730 | ₩67,468 | ₩66,703 | ₩67,361 | +0.94% | 4만 |
|---|
| 2026.03.06 | ₩66,824 | ₩67,240 | ₩66,663 | ₩66,931 | +0.16% | 2.8만 |
|---|
| 2026.03.05 | ₩67,280 | ₩67,320 | ₩67,066 | ₩67,280 | 0.00% | 4.4만 |
|---|
| 2026.03.04 | ₩67,615 | ₩67,736 | ₩67,562 | ₩67,615 | 0.00% | 3.7만 |
|---|
| 2026.03.03 | ₩67,186 | ₩67,803 | ₩67,186 | ₩67,669 | +0.72% | 19만 |
|---|
| 2026.03.02 | ₩67,776 | ₩67,790 | ₩67,575 | ₩67,615 | -0.24% | 18.9만 |
|---|
| 2026.02.27 | ₩68,407 | ₩68,541 | ₩68,340 | ₩68,434 | +0.04% | 1.9만 |
|---|
| 2026.02.26 | ₩68,206 | ₩68,326 | ₩68,139 | ₩68,300 | +0.14% | 2.2만 |
|---|
| 2026.02.25 | ₩68,058 | ₩68,286 | ₩68,058 | ₩68,112 | +0.08% | 3.2만 |
|---|
| 2026.02.24 | ₩68,165 | ₩68,192 | ₩68,071 | ₩68,125 | -0.06% | 2.1만 |
|---|
| 2026.02.23 | ₩68,045 | ₩68,232 | ₩68,018 | ₩68,071 | +0.04% | 2.1만 |
|---|
| 2026.02.20 | ₩68,071 | ₩68,071 | ₩67,803 | ₩68,004 | -0.10% | 2.2만 |
|---|
| 2026.02.19 | ₩67,924 | ₩68,098 | ₩67,911 | ₩68,071 | +0.22% | 2.9만 |
|---|
| 2026.02.18 | ₩68,085 | ₩68,232 | ₩67,937 | ₩67,937 | -0.22% | 1.8만 |
|---|
| 2026.02.17 | ₩68,152 | ₩68,232 | ₩68,098 | ₩68,139 | -0.02% | 3.8만 |
|---|
| 2026.02.13 | ₩68,004 | ₩68,112 | ₩67,937 | ₩68,045 | +0.06% | 2.1만 |
|---|
| 2026.02.12 | ₩67,361 | ₩67,817 | ₩67,361 | ₩67,750 | +0.58% | 2.6만 |
|---|
| 2026.02.11 | ₩67,079 | ₩67,320 | ₩67,039 | ₩67,106 | +0.04% | 9만 |
|---|
| 2026.02.10 | ₩67,240 | ₩67,428 | ₩67,200 | ₩67,320 | +0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩66,596 | ₩66,891 | ₩66,596 | ₩66,784 | +0.28% | 7만 |
|---|
| 2026.02.06 | ₩66,824 | ₩66,837 | ₩66,650 | ₩66,837 | +0.02% | 3.3만 |
|---|
| 2026.02.05 | ₩66,529 | ₩66,824 | ₩66,435 | ₩66,824 | +0.44% | 2.7만 |
|---|
| 2026.02.04 | ₩66,314 | ₩66,408 | ₩66,127 | ₩66,234 | -0.12% | 11.3만 |
|---|
| 2026.02.03 | ₩66,328 | ₩66,408 | ₩66,167 | ₩66,381 | +0.08% | 21.1만 |
|---|
| 2026.02.02 | ₩66,569 | ₩66,569 | ₩66,341 | ₩66,368 | -0.30% | 9.5만 |
|---|
| 2026.01.30 | ₩66,851 | ₩66,972 | ₩66,744 | ₩66,744 | -0.16% | 5.2만 |
|---|
| 2026.01.29 | ₩66,703 | ₩67,052 | ₩66,650 | ₩67,012 | +0.46% | 8.6만 |
|---|
| 2026.01.28 | ₩67,079 | ₩67,079 | ₩66,824 | ₩66,958 | -0.18% | 2.2만 |
|---|
| 2026.01.27 | ₩67,280 | ₩67,320 | ₩67,079 | ₩67,079 | -0.30% | 3.3만 |
|---|
| 2026.01.26 | ₩67,401 | ₩67,508 | ₩67,320 | ₩67,374 | -0.04% | 2.9만 |
|---|
| 2026.01.23 | ₩67,119 | ₩67,226 | ₩66,905 | ₩67,186 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩66,824 | ₩67,106 | ₩66,784 | ₩67,092 | +0.40% | 3.2만 |
|---|
| 2026.01.21 | ₩66,448 | ₩66,918 | ₩66,328 | ₩66,837 | +0.59% | 6.6만 |
|---|
| 2026.01.20 | ₩66,395 | ₩66,569 | ₩66,220 | ₩66,328 | -0.10% | 6.4만 |
|---|
| 2026.01.16 | ₩67,253 | ₩67,294 | ₩66,998 | ₩67,039 | -0.32% | 3.1만 |
|---|
| 2026.01.15 | ₩67,575 | ₩67,575 | ₩67,307 | ₩67,347 | -0.34% | 5.1만 |
|---|
| 2026.01.14 | ₩67,106 | ₩67,401 | ₩67,106 | ₩67,347 | +0.36% | 3.1만 |
|---|
| 2026.01.13 | ₩67,052 | ₩67,079 | ₩66,905 | ₩67,025 | -0.04% | 1.4만 |
|---|
| 2026.01.12 | ₩66,837 | ₩67,052 | ₩66,797 | ₩66,891 | +0.08% | 6.4만 |
|---|
| 2026.01.09 | ₩66,609 | ₩67,106 | ₩66,609 | ₩67,092 | +0.72% | 2.3만 |
|---|
| 2026.01.08 | ₩66,677 | ₩66,770 | ₩66,609 | ₩66,650 | -0.04% | 2.7만 |
|---|
| 2026.01.07 | ₩67,066 | ₩67,146 | ₩66,864 | ₩66,998 | -0.10% | 4.6만 |
|---|
| 2026.01.06 | ₩66,663 | ₩66,770 | ₩66,435 | ₩66,757 | +0.14% | 1.9만 |
|---|
| 2026.01.05 | ₩66,636 | ₩66,837 | ₩66,556 | ₩66,811 | +0.26% | 7.8만 |
|---|
| 2026.01.02 | ₩66,757 | ₩66,757 | ₩66,489 | ₩66,556 | -0.30% | 2.4만 |
|---|
| 2025.12.31 | ₩66,864 | ₩67,039 | ₩66,636 | ₩66,663 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩66,931 | ₩67,079 | ₩66,878 | ₩66,998 | +0.10% | 6.7만 |
|---|
| 2025.12.29 | ₩67,079 | ₩67,092 | ₩66,945 | ₩67,092 | +0.02% | 6.6만 |
|---|
| 2025.12.26 | ₩67,146 | ₩67,159 | ₩66,837 | ₩66,972 | -0.26% | 1.3만 |
|---|
| 2025.12.24 | ₩66,905 | ₩67,092 | ₩66,864 | ₩67,092 | +0.28% | 2.9만 |
|---|
| 2025.12.23 | ₩66,435 | ₩66,770 | ₩66,435 | ₩66,730 | +0.44% | 4.6만 |
|---|
| 2025.12.22 | ₩66,663 | ₩66,677 | ₩66,556 | ₩66,636 | -0.04% | 4.6만 |
|---|
| 2025.12.19 | ₩66,770 | ₩66,878 | ₩66,636 | ₩66,677 | -0.14% | 15.1만 |
|---|
| 2025.12.18 | ₩67,173 | ₩67,267 | ₩67,039 | ₩67,106 | -0.10% | 3.4만 |
|---|
| 2025.12.17 | ₩66,878 | ₩66,958 | ₩66,757 | ₩66,891 | +0.02% | 12.9만 |
|---|
| 2025.12.16 | ₩66,435 | ₩66,985 | ₩66,435 | ₩66,958 | +0.79% | 3만 |
|---|
| 2025.12.15 | ₩66,905 | ₩66,972 | ₩66,650 | ₩66,730 | -0.26% | 32.5만 |
|---|
| 2025.12.12 | ₩66,677 | ₩66,703 | ₩66,529 | ₩66,636 | -0.06% | 29.4만 |
|---|
| 2025.12.11 | ₩67,468 | ₩67,535 | ₩67,106 | ₩67,133 | -0.50% | 3만 |
|---|
| 2025.12.10 | ₩66,958 | ₩67,267 | ₩66,905 | ₩67,159 | +0.30% | 4.4만 |
|---|
| 2025.12.09 | ₩67,200 | ₩67,200 | ₩66,891 | ₩66,945 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩67,387 | ₩67,387 | ₩66,784 | ₩66,958 | -0.64% | 4.3만 |
|---|
| 2025.12.05 | ₩67,361 | ₩67,374 | ₩67,066 | ₩67,159 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩67,548 | ₩67,548 | ₩67,294 | ₩67,401 | -0.22% | 3.7만 |
|---|
| 2025.12.03 | ₩67,589 | ₩67,709 | ₩67,441 | ₩67,602 | +0.02% | 2.8만 |
|---|
| 2025.12.02 | ₩67,294 | ₩67,522 | ₩67,240 | ₩67,441 | +0.22% | 8.1만 |
|---|
| 2025.12.01 | ₩67,361 | ₩67,428 | ₩67,280 | ₩67,307 | -0.08% | 22.4만 |
|---|
| 2025.11.28 | ₩68,367 | ₩68,420 | ₩68,112 | ₩68,273 | -0.14% | 1.3만 |
|---|
| 2025.11.26 | ₩67,870 | ₩68,501 | ₩67,870 | ₩68,460 | +0.87% | 2.1만 |
|---|
| 2025.11.25 | ₩68,139 | ₩68,407 | ₩68,139 | ₩68,165 | +0.04% | 3.1만 |
|---|
| 2025.11.24 | ₩67,924 | ₩68,018 | ₩67,803 | ₩67,991 | +0.10% | 2.2만 |
|---|
| 2025.11.21 | ₩67,683 | ₩67,683 | ₩67,468 | ₩67,589 | -0.14% | 6.1만 |
|---|
| 2025.11.20 | ₩67,213 | ₩67,575 | ₩67,213 | ₩67,454 | +0.36% | 2.7만 |
|---|
| 2025.11.19 | ₩67,575 | ₩67,575 | ₩67,253 | ₩67,267 | -0.46% | 4.4만 |
|---|
| 2025.11.18 | ₩67,481 | ₩67,481 | ₩67,186 | ₩67,361 | -0.18% | 1.8만 |
|---|
| 2025.11.17 | ₩67,320 | ₩67,535 | ₩67,280 | ₩67,320 | 0.00% | 3.1만 |
|---|
| 2025.11.14 | ₩67,683 | ₩67,683 | ₩67,240 | ₩67,267 | -0.61% | 2만 |
|---|
| 2025.11.13 | ₩67,951 | ₩67,951 | ₩67,548 | ₩67,562 | -0.57% | 4.3만 |
|---|
| 2025.11.12 | ₩67,964 | ₩68,112 | ₩67,870 | ₩67,991 | +0.04% | 2.6만 |
|---|
| 2025.11.11 | ₩67,870 | ₩68,085 | ₩67,803 | ₩67,978 | +0.16% | 2.5만 |
|---|
| 2025.11.10 | ₩67,562 | ₩67,790 | ₩67,562 | ₩67,669 | +0.16% | 1.8만 |
|---|
| 2025.11.07 | ₩67,508 | ₩67,750 | ₩67,508 | ₩67,589 | +0.12% | 2.5만 |
|---|
| 2025.11.06 | ₩67,683 | ₩67,843 | ₩67,683 | ₩67,817 | +0.20% | 3.3만 |
|---|
| 2025.11.05 | ₩67,642 | ₩67,642 | ₩67,307 | ₩67,374 | -0.40% | 3.9만 |
|---|
| 2025.11.04 | ₩67,629 | ₩67,964 | ₩67,629 | ₩67,817 | +0.28% | 1.7만 |
|---|
| 2025.11.03 | ₩67,669 | ₩67,723 | ₩67,522 | ₩67,696 | +0.04% | 4.2만 |
|---|
| 2025.10.31 | ₩68,474 | ₩68,487 | ₩68,112 | ₩68,206 | -0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩68,300 | ₩68,595 | ₩68,300 | ₩68,474 | +0.26% | 4.1만 |
|---|
| 2025.10.29 | ₩69,131 | ₩69,346 | ₩68,796 | ₩68,849 | -0.41% | 8.6만 |
|---|
| 2025.10.28 | ₩69,305 | ₩69,440 | ₩69,252 | ₩69,373 | +0.10% | 3.4만 |
|---|
| 2025.10.27 | ₩69,077 | ₩69,292 | ₩68,943 | ₩69,292 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩69,131 | ₩69,131 | ₩68,957 | ₩69,051 | -0.12% | 3.9만 |
|---|
| 2025.10.23 | ₩69,010 | ₩69,145 | ₩68,917 | ₩68,970 | -0.06% | 19.1만 |
|---|
| 2025.10.22 | ₩69,171 | ₩69,252 | ₩69,037 | ₩69,225 | +0.08% | 1.4만 |
|---|
| 2025.10.21 | ₩69,064 | ₩69,332 | ₩69,064 | ₩69,158 | +0.14% | 2.5만 |
|---|
| 2025.10.20 | ₩68,917 | ₩68,970 | ₩68,863 | ₩68,970 | +0.08% | 1.7만 |
|---|
| 2025.10.17 | ₩68,756 | ₩68,769 | ₩68,528 | ₩68,702 | -0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩68,434 | ₩68,890 | ₩68,393 | ₩68,823 | +0.57% | 1.5만 |
|---|
| 2025.10.15 | ₩68,608 | ₩68,782 | ₩68,313 | ₩68,460 | -0.22% | 10.1만 |
|---|
| 2025.10.14 | ₩68,165 | ₩68,487 | ₩68,125 | ₩68,420 | +0.37% | 2.9만 |
|---|
| 2025.10.13 | ₩67,978 | ₩68,246 | ₩67,750 | ₩68,219 | +0.36% | 2만 |
|---|
| 2025.10.10 | ₩67,991 | ₩68,206 | ₩67,884 | ₩68,112 | +0.18% | 2.6만 |
|---|