시장 데이터를 불러오는 중
전체 종목
iShares Core 5-10 Year USD Bond ETF 과거 주가
iShares Core 5-10 Year USD Bond ETF · IMTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core 5-10 Year USD Bond ETF · IMTB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,705 | ₩55,705 | ₩55,376 | ₩55,504 | -0.36% | 8.7만 |
| 2026.10.08 | ₩55,222 | ₩55,530 | ₩55,155 | ₩55,490 | +0.49% | 31.6만 |
| 2026.10.07 | ₩55,021 | ₩55,437 | ₩55,021 | ₩55,287 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,490 | ₩55,490 | ₩55,236 | ₩55,343 | -0.27% | 24.6만 |
| 2026.10.05 | ₩55,222 | ₩55,236 | ₩55,075 | ₩55,195 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,611 | ₩55,611 | ₩55,226 | ₩55,249 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,329 | ₩55,463 | ₩54,952 | ₩55,423 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,494 | ₩55,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,396 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,423 | ₩55,504 | ₩55,329 | ₩55,504 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,825 | ₩55,825 | ₩55,451 | ₩55,571 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,785 | ₩55,896 | ₩55,654 | ₩55,896 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩56,119 | ₩56,133 | ₩55,711 | ₩55,718 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,281 | ₩56,305 | ₩55,953 | ₩56,033 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,495 | ₩56,629 | ₩56,495 | ₩56,549 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,522 | ₩56,589 | ₩56,442 | ₩56,562 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,522 | ₩56,522 | ₩56,401 | ₩56,401 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,649 | ₩56,690 | ₩56,565 | ₩56,683 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,535 | ₩56,610 | ₩56,348 | ₩56,367 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,361 | ₩56,442 | ₩56,361 | ₩56,397 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,415 | ₩56,576 | ₩56,321 | ₩56,422 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,522 | ₩56,690 | ₩56,482 | ₩56,499 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,676 | ₩56,750 | ₩56,548 | ₩56,548 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩57,191 | ₩57,192 | ₩56,978 | ₩57,031 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩57,012 | ₩57,246 | ₩57,012 | ₩57,138 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,420 | ₩57,514 | ₩57,220 | ₩57,239 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,500 | ₩57,500 | ₩57,239 | ₩57,246 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩57,096 | ₩57,152 | ₩57,033 | ₩57,144 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,380 | ₩57,380 | ₩57,065 | ₩57,089 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,500 | ₩57,540 | ₩57,447 | ₩57,487 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,829 | ₩57,829 | ₩57,554 | ₩57,554 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,808 | ₩57,849 | ₩57,768 | ₩57,782 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,795 | ₩57,817 | ₩57,748 | ₩57,788 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,774 | ₩57,956 | ₩57,774 | ₩57,956 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,487 | ₩57,648 | ₩57,487 | ₩57,621 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,581 | ₩57,581 | ₩57,514 | ₩57,520 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,567 | ₩57,668 | ₩57,567 | ₩57,594 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,768 | ₩57,795 | ₩57,688 | ₩57,788 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,527 | ₩57,594 | ₩57,487 | ₩57,574 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,514 | ₩57,621 | ₩57,492 | ₩57,540 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,755 | ₩57,755 | ₩57,597 | ₩57,609 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,763 | ₩57,908 | ₩57,763 | ₩57,780 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,674 | ₩57,715 | ₩57,594 | ₩57,595 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,567 | ₩57,607 | ₩57,540 | ₩57,594 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,621 | ₩57,621 | ₩57,487 | ₩57,487 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,728 | ₩57,728 | ₩57,621 | ₩57,634 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,768 | ₩57,768 | ₩57,554 | ₩57,577 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,514 | ₩57,741 | ₩57,514 | ₩57,741 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,661 | ₩57,741 | ₩57,648 | ₩57,716 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,333 | ₩57,445 | ₩56,174 | ₩57,420 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,614 | ₩57,614 | ₩57,440 | ₩57,527 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,715 | ₩57,768 | ₩57,688 | ₩57,741 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,796 | ₩57,881 | ₩57,628 | ₩57,728 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,782 | ₩57,938 | ₩57,782 | ₩57,889 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,701 | ₩57,755 | ₩57,641 | ₩57,708 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,433 | ₩57,661 | ₩57,433 | ₩57,587 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,567 | ₩57,567 | ₩57,447 | ₩57,500 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,621 | ₩57,732 | ₩57,621 | ₩57,661 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,835 | ₩57,835 | ₩57,748 | ₩57,795 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩57,942 | ₩58,009 | ₩57,862 | ₩57,896 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩58,130 | ₩58,130 | ₩58,009 | ₩58,050 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,822 | ₩58,003 | ₩57,822 | ₩57,996 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩58,197 | ₩58,197 | ₩57,997 | ₩58,032 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,634 | ₩57,996 | ₩57,634 | ₩57,925 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,849 | ₩57,875 | ₩57,743 | ₩57,762 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩57,969 | ₩58,050 | ₩57,921 | ₩57,956 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩57,983 | ₩58,076 | ₩57,983 | ₩57,983 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩57,969 | ₩57,969 | ₩57,862 | ₩57,921 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,385 | ₩58,385 | ₩58,009 | ₩58,031 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,264 | ₩58,311 | ₩58,170 | ₩58,311 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,264 | ₩58,277 | ₩58,130 | ₩58,190 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩58,237 | ₩58,237 | ₩58,090 | ₩58,095 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,693 | ₩58,693 | ₩58,277 | ₩58,441 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,706 | ₩58,832 | ₩58,679 | ₩58,800 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,713 | ₩58,760 | ₩58,713 | ₩58,733 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,726 | ₩58,726 | ₩58,666 | ₩58,686 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,519 | ₩58,625 | ₩58,519 | ₩58,599 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,331 | ₩58,397 | ₩58,304 | ₩58,304 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,277 | ₩58,315 | ₩58,184 | ₩58,184 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,358 | ₩58,545 | ₩58,358 | ₩58,452 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,653 | ₩58,653 | ₩58,265 | ₩58,271 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,438 | ₩58,612 | ₩58,438 | ₩58,559 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,478 | ₩58,535 | ₩58,371 | ₩58,452 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,281 | ₩58,653 | ₩58,252 | ₩58,621 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩58,103 | ₩58,425 | ₩58,063 | ₩58,425 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩58,130 | ₩58,143 | ₩58,023 | ₩58,076 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩58,070 | ₩58,103 | ₩57,956 | ₩58,103 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩58,050 | ₩58,090 | ₩57,912 | ₩57,969 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩57,956 | ₩58,063 | ₩57,956 | ₩57,996 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩58,130 | ₩58,304 | ₩58,130 | ₩58,224 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩58,184 | ₩58,251 | ₩58,130 | ₩58,130 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,398 | ₩58,398 | ₩58,251 | ₩58,308 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩58,130 | ₩58,291 | ₩58,130 | ₩58,264 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,626 | ₩58,653 | ₩58,505 | ₩58,612 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,511 | ₩58,586 | ₩58,441 | ₩58,586 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,277 | ₩58,492 | ₩58,277 | ₩58,397 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,304 | ₩58,378 | ₩58,237 | ₩58,378 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩58,157 | ₩58,190 | ₩58,009 | ₩58,157 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,755 | ₩58,090 | ₩57,755 | ₩58,090 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,768 | ₩58,090 | ₩57,701 | ₩58,086 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,741 | ₩57,768 | ₩57,575 | ₩57,688 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,889 | ₩57,996 | ₩57,768 | ₩57,877 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩57,983 | ₩58,036 | ₩57,875 | ₩57,929 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,720 | ₩58,720 | ₩58,342 | ₩58,342 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,382 | ₩58,398 | ₩58,273 | ₩58,358 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,411 | ₩58,492 | ₩58,331 | ₩58,369 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,626 | ₩58,639 | ₩58,505 | ₩58,572 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,733 | ₩58,773 | ₩58,626 | ₩58,683 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,780 | ₩58,800 | ₩58,492 | ₩58,586 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,773 | ₩58,773 | ₩58,545 | ₩58,679 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩58,251 | ₩58,477 | ₩58,251 | ₩58,371 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,385 | ₩58,465 | ₩58,210 | ₩58,391 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,519 | ₩58,626 | ₩58,465 | ₩58,525 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,693 | ₩58,733 | ₩58,599 | ₩58,655 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩58,934 | ₩58,934 | ₩58,555 | ₩58,626 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,854 | ₩58,880 | ₩58,793 | ₩58,830 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,886 | ₩58,947 | ₩58,813 | ₩58,880 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,795 | ₩59,014 | ₩58,791 | ₩58,961 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩59,001 | ₩59,028 | ₩58,800 | ₩58,847 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,840 | ₩59,081 | ₩58,840 | ₩59,028 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,309 | ₩59,309 | ₩58,840 | ₩58,840 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,880 | ₩59,162 | ₩58,813 | ₩59,162 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩59,189 | ₩59,269 | ₩59,123 | ₩59,189 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩59,068 | ₩59,081 | ₩58,968 | ₩58,968 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩58,968 | ₩59,001 | ₩58,921 | ₩59,001 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩59,014 | ₩59,095 | ₩58,914 | ₩59,055 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,867 | ₩58,891 | ₩58,746 | ₩58,840 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,894 | ₩58,894 | ₩58,760 | ₩58,827 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,907 | ₩58,934 | ₩58,760 | ₩58,907 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,854 | ₩58,921 | ₩58,764 | ₩58,787 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,693 | ₩58,693 | ₩58,418 | ₩58,572 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,519 | ₩58,599 | ₩58,492 | ₩58,555 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,519 | ₩58,666 | ₩58,519 | ₩58,626 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,586 | ₩58,612 | ₩58,478 | ₩58,532 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,385 | ₩58,773 | ₩58,385 | ₩58,720 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,492 | ₩58,599 | ₩58,478 | ₩58,519 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩58,103 | ₩58,251 | ₩58,067 | ₩58,170 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,599 | ₩58,599 | ₩58,184 | ₩58,237 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,599 | ₩58,612 | ₩58,533 | ₩58,586 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,318 | ₩58,465 | ₩58,277 | ₩58,324 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,331 | ₩58,598 | ₩58,331 | ₩58,539 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,532 | ₩58,532 | ₩58,291 | ₩58,344 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,653 | ₩58,827 | ₩58,626 | ₩58,760 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,907 | ₩59,014 | ₩58,780 | ₩58,787 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩59,108 | ₩59,108 | ₩59,016 | ₩59,055 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,854 | ₩58,961 | ₩58,827 | ₩58,860 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,787 | ₩58,860 | ₩58,599 | ₩58,599 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,840 | ₩58,972 | ₩58,586 | ₩58,666 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩59,229 | ₩59,282 | ₩58,974 | ₩58,981 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,349 | ₩59,376 | ₩59,202 | ₩59,229 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩59,122 | ₩59,387 | ₩59,081 | ₩59,296 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩59,162 | ₩59,363 | ₩59,148 | ₩59,229 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,376 | ₩59,376 | ₩59,256 | ₩59,323 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,470 | ₩59,524 | ₩59,443 | ₩59,497 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,367 | ₩59,541 | ₩59,363 | ₩59,443 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,548 | ₩59,564 | ₩59,481 | ₩59,564 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩60,033 | ₩60,070 | ₩60,006 | ₩60,040 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,912 | ₩59,926 | ₩59,828 | ₩59,898 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,684 | ₩59,885 | ₩59,684 | ₩59,845 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩59,966 | ₩59,966 | ₩59,778 | ₩59,872 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,443 | ₩59,952 | ₩59,443 | ₩59,885 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,845 | ₩59,845 | ₩59,671 | ₩59,725 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,644 | ₩59,765 | ₩59,644 | ₩59,765 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,805 | ₩59,831 | ₩59,376 | ₩59,772 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩59,939 | ₩59,939 | ₩59,714 | ₩59,765 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,725 | ₩59,899 | ₩59,725 | ₩59,899 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,483 | ₩59,684 | ₩59,483 | ₩59,597 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,443 | ₩59,443 | ₩59,323 | ₩59,323 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,296 | ₩59,537 | ₩59,296 | ₩59,430 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩59,202 | ₩59,296 | ₩59,202 | ₩59,282 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,363 | ₩59,363 | ₩59,162 | ₩59,289 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩59,189 | ₩59,276 | ₩59,122 | ₩59,276 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩59,081 | ₩59,122 | ₩58,988 | ₩59,017 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩59,135 | ₩59,135 | ₩59,001 | ₩59,075 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩59,242 | ₩59,242 | ₩59,014 | ₩59,108 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,323 | ₩59,394 | ₩59,323 | ₩59,323 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,363 | ₩59,443 | ₩59,351 | ₩59,363 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,363 | ₩59,370 | ₩59,269 | ₩59,370 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,309 | ₩59,415 | ₩59,309 | ₩59,363 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,282 | ₩59,402 | ₩59,269 | ₩59,309 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,483 | ₩59,483 | ₩59,202 | ₩59,256 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩59,055 | ₩59,282 | ₩59,055 | ₩59,189 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩59,108 | ₩59,269 | ₩59,108 | ₩59,215 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,296 | ₩59,296 | ₩59,014 | ₩59,028 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,390 | ₩59,394 | ₩59,242 | ₩59,292 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩59,229 | ₩59,483 | ₩59,229 | ₩59,416 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,631 | ₩59,631 | ₩59,095 | ₩59,497 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,403 | ₩59,443 | ₩59,323 | ₩59,403 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,309 | ₩59,616 | ₩59,258 | ₩59,390 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩59,095 | ₩59,524 | ₩59,095 | ₩59,470 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩59,148 | ₩59,242 | ₩59,122 | ₩59,135 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,416 | ₩59,416 | ₩59,245 | ₩59,269 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,296 | ₩59,296 | ₩59,108 | ₩59,248 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,390 | ₩59,390 | ₩59,135 | ₩59,282 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩59,122 | ₩59,256 | ₩59,122 | ₩59,175 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩59,256 | ₩59,297 | ₩59,162 | ₩59,229 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,282 | ₩59,363 | ₩59,222 | ₩59,323 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,282 | ₩59,363 | ₩59,282 | ₩59,282 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,363 | ₩59,363 | ₩59,202 | ₩59,282 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩59,189 | ₩59,256 | ₩59,103 | ₩59,256 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩59,001 | ₩59,108 | ₩58,894 | ₩59,049 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩59,135 | ₩59,135 | ₩59,035 | ₩59,095 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩59,175 | ₩59,202 | ₩59,095 | ₩59,095 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,443 | ₩59,457 | ₩59,363 | ₩59,410 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩59,229 | ₩59,315 | ₩59,217 | ₩59,229 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩59,189 | ₩59,309 | ₩59,189 | ₩59,296 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩59,041 | ₩59,215 | ₩59,041 | ₩59,175 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩59,052 | ₩59,162 | ₩59,041 | ₩59,068 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩59,229 | ₩59,363 | ₩59,215 | ₩59,282 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩58,974 | ₩59,226 | ₩58,974 | ₩59,175 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,416 | ₩59,416 | ₩59,013 | ₩59,028 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩59,081 | ₩59,155 | ₩58,961 | ₩59,041 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩59,242 | ₩59,390 | ₩59,148 | ₩59,162 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,430 | ₩59,430 | ₩59,162 | ₩59,236 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩58,988 | ₩59,403 | ₩58,988 | ₩59,390 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩59,215 | ₩59,296 | ₩59,167 | ₩59,296 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩59,202 | ₩59,215 | ₩59,155 | ₩59,189 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,684 | ₩59,684 | ₩59,624 | ₩59,631 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,557 | ₩59,684 | ₩59,510 | ₩59,658 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,403 | ₩59,658 | ₩59,403 | ₩59,630 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,403 | ₩59,510 | ₩59,403 | ₩59,477 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩59,041 | ₩59,416 | ₩59,041 | ₩59,376 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩59,217 | ₩59,304 | ₩59,215 | ₩59,269 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩59,215 | ₩59,248 | ₩59,068 | ₩59,162 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩59,209 | ₩59,238 | ₩59,068 | ₩59,148 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩59,242 | ₩59,242 | ₩59,055 | ₩59,088 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,277 | ₩59,277 | ₩59,135 | ₩59,155 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,443 | ₩59,443 | ₩59,162 | ₩59,162 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,396 | ₩59,644 | ₩59,363 | ₩59,376 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,309 | ₩59,470 | ₩59,305 | ₩59,470 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,269 | ₩59,269 | ₩59,122 | ₩59,169 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩59,108 | ₩59,336 | ₩59,108 | ₩59,236 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,390 | ₩59,390 | ₩59,215 | ₩59,280 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩59,202 | ₩59,202 | ₩59,014 | ₩59,048 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩59,215 | ₩59,296 | ₩59,148 | ₩59,175 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩59,119 | ₩59,236 | ₩59,081 | ₩59,130 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,524 | ₩59,591 | ₩59,403 | ₩59,403 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,537 | ₩59,537 | ₩59,376 | ₩59,483 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,859 | ₩59,880 | ₩59,537 | ₩59,538 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,711 | ₩59,885 | ₩59,711 | ₩59,871 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,664 | ₩59,820 | ₩59,664 | ₩59,792 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,705 | ₩59,792 | ₩59,698 | ₩59,745 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,792 | ₩59,792 | ₩59,658 | ₩59,691 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,725 | ₩59,832 | ₩59,713 | ₩59,785 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,824 | ₩59,885 | ₩59,684 | ₩59,760 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,778 | ₩59,778 | ₩59,600 | ₩59,684 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,698 | ₩59,698 | ₩59,510 | ₩59,624 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,577 | ₩59,738 | ₩59,443 | ₩59,684 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,644 | ₩59,644 | ₩59,433 | ₩59,475 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩59,215 | ₩59,524 | ₩59,215 | ₩59,502 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩59,122 | ₩59,832 | ₩59,122 | ₩59,412 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩59,175 | ₩59,349 | ₩59,175 | ₩59,266 | +0.15% | 3.9만 |
|---|