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 | ₩55,458 | ₩55,458 | ₩55,131 | ₩55,258 | -0.36% | 8.7만 |
| 2026.10.08 | ₩54,977 | ₩55,284 | ₩54,911 | ₩55,244 | +0.49% | 31.6만 |
| 2026.10.07 | ₩54,777 | ₩55,191 | ₩54,777 | ₩55,041 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,244 | ₩55,244 | ₩54,991 | ₩55,098 | -0.27% | 24.6만 |
| 2026.10.05 | ₩54,977 | ₩54,991 | ₩54,831 | ₩54,951 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,364 | ₩55,364 | ₩54,981 | ₩55,004 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,084 | ₩55,218 | ₩54,708 | ₩55,178 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,248 | ₩55,298 | ₩55,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,151 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,178 | ₩55,258 | ₩55,084 | ₩55,258 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,578 | ₩55,578 | ₩55,206 | ₩55,324 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,538 | ₩55,648 | ₩55,407 | ₩55,648 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩55,870 | ₩55,885 | ₩55,464 | ₩55,471 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,031 | ₩56,055 | ₩55,705 | ₩55,785 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,245 | ₩56,378 | ₩56,245 | ₩56,298 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,271 | ₩56,338 | ₩56,191 | ₩56,312 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,271 | ₩56,271 | ₩56,151 | ₩56,151 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,398 | ₩56,438 | ₩56,314 | ₩56,432 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,285 | ₩56,360 | ₩56,098 | ₩56,117 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,111 | ₩56,191 | ₩56,111 | ₩56,147 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,165 | ₩56,325 | ₩56,071 | ₩56,171 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,271 | ₩56,438 | ₩56,231 | ₩56,249 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,425 | ₩56,498 | ₩56,297 | ₩56,297 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩56,937 | ₩56,939 | ₩56,725 | ₩56,778 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩56,760 | ₩56,992 | ₩56,760 | ₩56,885 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,165 | ₩57,259 | ₩56,967 | ₩56,985 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,245 | ₩57,245 | ₩56,985 | ₩56,992 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩56,842 | ₩56,899 | ₩56,780 | ₩56,891 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,125 | ₩57,125 | ₩56,812 | ₩56,836 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,245 | ₩57,285 | ₩57,192 | ₩57,232 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,572 | ₩57,572 | ₩57,299 | ₩57,299 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,552 | ₩57,592 | ₩57,512 | ₩57,526 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,539 | ₩57,560 | ₩57,492 | ₩57,532 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,518 | ₩57,699 | ₩57,518 | ₩57,699 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,232 | ₩57,392 | ₩57,232 | ₩57,365 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,325 | ₩57,325 | ₩57,259 | ₩57,265 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,312 | ₩57,412 | ₩57,312 | ₩57,339 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,512 | ₩57,539 | ₩57,432 | ₩57,532 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,272 | ₩57,339 | ₩57,232 | ₩57,319 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,259 | ₩57,365 | ₩57,237 | ₩57,285 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,499 | ₩57,499 | ₩57,341 | ₩57,353 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,507 | ₩57,651 | ₩57,507 | ₩57,524 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,419 | ₩57,459 | ₩57,339 | ₩57,340 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,312 | ₩57,352 | ₩57,285 | ₩57,339 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,365 | ₩57,365 | ₩57,232 | ₩57,232 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,472 | ₩57,472 | ₩57,365 | ₩57,379 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,512 | ₩57,512 | ₩57,299 | ₩57,321 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,259 | ₩57,486 | ₩57,259 | ₩57,486 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,405 | ₩57,486 | ₩57,392 | ₩57,460 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,079 | ₩57,191 | ₩55,925 | ₩57,165 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,359 | ₩57,359 | ₩57,185 | ₩57,272 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,459 | ₩57,512 | ₩57,432 | ₩57,486 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,540 | ₩57,624 | ₩57,372 | ₩57,472 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,526 | ₩57,682 | ₩57,526 | ₩57,632 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,445 | ₩57,499 | ₩57,385 | ₩57,452 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,179 | ₩57,405 | ₩57,179 | ₩57,332 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,312 | ₩57,312 | ₩57,192 | ₩57,245 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,365 | ₩57,476 | ₩57,365 | ₩57,405 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,579 | ₩57,579 | ₩57,492 | ₩57,539 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩57,686 | ₩57,752 | ₩57,606 | ₩57,639 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩57,872 | ₩57,872 | ₩57,752 | ₩57,792 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,566 | ₩57,746 | ₩57,566 | ₩57,739 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩57,939 | ₩57,939 | ₩57,740 | ₩57,775 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,379 | ₩57,739 | ₩57,379 | ₩57,668 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,592 | ₩57,619 | ₩57,487 | ₩57,506 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩57,712 | ₩57,792 | ₩57,664 | ₩57,699 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩57,726 | ₩57,819 | ₩57,726 | ₩57,726 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩57,712 | ₩57,712 | ₩57,606 | ₩57,664 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,126 | ₩58,126 | ₩57,752 | ₩57,774 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,006 | ₩58,052 | ₩57,912 | ₩58,052 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,006 | ₩58,019 | ₩57,872 | ₩57,932 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩57,979 | ₩57,979 | ₩57,832 | ₩57,838 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,433 | ₩58,433 | ₩58,019 | ₩58,182 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,446 | ₩58,571 | ₩58,419 | ₩58,539 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,453 | ₩58,499 | ₩58,453 | ₩58,473 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,466 | ₩58,466 | ₩58,406 | ₩58,426 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,259 | ₩58,365 | ₩58,259 | ₩58,339 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,073 | ₩58,138 | ₩58,046 | ₩58,046 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,019 | ₩58,056 | ₩57,926 | ₩57,926 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,099 | ₩58,286 | ₩58,099 | ₩58,193 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,393 | ₩58,393 | ₩58,007 | ₩58,012 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,179 | ₩58,353 | ₩58,179 | ₩58,299 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,219 | ₩58,275 | ₩58,113 | ₩58,193 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,023 | ₩58,393 | ₩57,994 | ₩58,361 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩57,846 | ₩58,166 | ₩57,806 | ₩58,166 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩57,872 | ₩57,886 | ₩57,766 | ₩57,819 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩57,812 | ₩57,846 | ₩57,699 | ₩57,846 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩57,792 | ₩57,832 | ₩57,655 | ₩57,712 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩57,699 | ₩57,806 | ₩57,699 | ₩57,739 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩57,872 | ₩58,046 | ₩57,872 | ₩57,966 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩57,926 | ₩57,992 | ₩57,872 | ₩57,872 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,139 | ₩58,139 | ₩57,992 | ₩58,050 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩57,872 | ₩58,032 | ₩57,872 | ₩58,006 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,366 | ₩58,393 | ₩58,246 | ₩58,353 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,251 | ₩58,326 | ₩58,182 | ₩58,326 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,019 | ₩58,233 | ₩58,019 | ₩58,138 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,046 | ₩58,119 | ₩57,979 | ₩58,119 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩57,899 | ₩57,932 | ₩57,752 | ₩57,899 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,499 | ₩57,832 | ₩57,499 | ₩57,832 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,512 | ₩57,832 | ₩57,445 | ₩57,828 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,486 | ₩57,512 | ₩57,320 | ₩57,432 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,632 | ₩57,739 | ₩57,512 | ₩57,620 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩57,726 | ₩57,779 | ₩57,619 | ₩57,672 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,459 | ₩58,459 | ₩58,083 | ₩58,083 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,123 | ₩58,139 | ₩58,015 | ₩58,099 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,153 | ₩58,233 | ₩58,073 | ₩58,110 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,366 | ₩58,379 | ₩58,246 | ₩58,313 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,473 | ₩58,513 | ₩58,366 | ₩58,423 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,519 | ₩58,539 | ₩58,233 | ₩58,326 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,513 | ₩58,513 | ₩58,286 | ₩58,419 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩57,992 | ₩58,218 | ₩57,992 | ₩58,113 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,126 | ₩58,206 | ₩57,952 | ₩58,133 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,259 | ₩58,366 | ₩58,206 | ₩58,266 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,433 | ₩58,473 | ₩58,339 | ₩58,395 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩58,673 | ₩58,673 | ₩58,295 | ₩58,366 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,593 | ₩58,619 | ₩58,533 | ₩58,569 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,625 | ₩58,686 | ₩58,553 | ₩58,619 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,534 | ₩58,753 | ₩58,530 | ₩58,700 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩58,740 | ₩58,766 | ₩58,539 | ₩58,586 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,579 | ₩58,820 | ₩58,579 | ₩58,766 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,046 | ₩59,046 | ₩58,579 | ₩58,579 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,619 | ₩58,900 | ₩58,553 | ₩58,900 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩58,926 | ₩59,006 | ₩58,861 | ₩58,926 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩58,806 | ₩58,820 | ₩58,706 | ₩58,706 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩58,706 | ₩58,740 | ₩58,659 | ₩58,740 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩58,753 | ₩58,833 | ₩58,653 | ₩58,793 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,606 | ₩58,630 | ₩58,486 | ₩58,579 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,633 | ₩58,633 | ₩58,499 | ₩58,566 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,646 | ₩58,673 | ₩58,499 | ₩58,646 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,593 | ₩58,659 | ₩58,503 | ₩58,526 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,433 | ₩58,433 | ₩58,159 | ₩58,313 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,259 | ₩58,339 | ₩58,233 | ₩58,295 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,259 | ₩58,406 | ₩58,259 | ₩58,366 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,326 | ₩58,353 | ₩58,219 | ₩58,273 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,126 | ₩58,513 | ₩58,126 | ₩58,459 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,233 | ₩58,339 | ₩58,219 | ₩58,259 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩57,846 | ₩57,992 | ₩57,810 | ₩57,912 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,339 | ₩58,339 | ₩57,926 | ₩57,979 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,339 | ₩58,353 | ₩58,274 | ₩58,326 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,059 | ₩58,206 | ₩58,019 | ₩58,066 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,073 | ₩58,338 | ₩58,073 | ₩58,279 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,273 | ₩58,273 | ₩58,032 | ₩58,086 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,393 | ₩58,566 | ₩58,366 | ₩58,499 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,646 | ₩58,753 | ₩58,519 | ₩58,526 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩58,846 | ₩58,846 | ₩58,754 | ₩58,793 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,593 | ₩58,700 | ₩58,566 | ₩58,599 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,526 | ₩58,599 | ₩58,339 | ₩58,339 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,579 | ₩58,710 | ₩58,326 | ₩58,406 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩58,966 | ₩59,020 | ₩58,713 | ₩58,720 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,086 | ₩59,113 | ₩58,940 | ₩58,966 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩58,860 | ₩59,124 | ₩58,820 | ₩59,033 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩58,900 | ₩59,100 | ₩58,886 | ₩58,966 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,113 | ₩59,113 | ₩58,993 | ₩59,060 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,206 | ₩59,260 | ₩59,180 | ₩59,233 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,104 | ₩59,277 | ₩59,100 | ₩59,180 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,284 | ₩59,300 | ₩59,217 | ₩59,300 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩59,767 | ₩59,804 | ₩59,740 | ₩59,773 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,647 | ₩59,660 | ₩59,563 | ₩59,632 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,420 | ₩59,620 | ₩59,420 | ₩59,580 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩59,700 | ₩59,700 | ₩59,513 | ₩59,607 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,180 | ₩59,687 | ₩59,180 | ₩59,620 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,580 | ₩59,580 | ₩59,407 | ₩59,460 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,380 | ₩59,500 | ₩59,380 | ₩59,500 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,540 | ₩59,565 | ₩59,113 | ₩59,507 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩59,673 | ₩59,673 | ₩59,449 | ₩59,500 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,460 | ₩59,633 | ₩59,460 | ₩59,633 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,220 | ₩59,420 | ₩59,220 | ₩59,333 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,180 | ₩59,180 | ₩59,060 | ₩59,060 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,033 | ₩59,273 | ₩59,033 | ₩59,166 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩58,940 | ₩59,033 | ₩58,940 | ₩59,020 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,100 | ₩59,100 | ₩58,900 | ₩59,026 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩58,926 | ₩59,013 | ₩58,860 | ₩59,013 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩58,820 | ₩58,860 | ₩58,726 | ₩58,756 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩58,873 | ₩58,873 | ₩58,740 | ₩58,813 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩58,980 | ₩58,980 | ₩58,753 | ₩58,846 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,060 | ₩59,130 | ₩59,060 | ₩59,060 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,100 | ₩59,180 | ₩59,088 | ₩59,100 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,100 | ₩59,106 | ₩59,006 | ₩59,106 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,046 | ₩59,152 | ₩59,046 | ₩59,100 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,020 | ₩59,138 | ₩59,006 | ₩59,046 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,220 | ₩59,220 | ₩58,940 | ₩58,993 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩58,793 | ₩59,020 | ₩58,793 | ₩58,926 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩58,846 | ₩59,006 | ₩58,846 | ₩58,953 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,033 | ₩59,033 | ₩58,753 | ₩58,766 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,126 | ₩59,130 | ₩58,980 | ₩59,029 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩58,966 | ₩59,220 | ₩58,966 | ₩59,153 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,367 | ₩59,367 | ₩58,833 | ₩59,233 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,140 | ₩59,180 | ₩59,060 | ₩59,140 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,046 | ₩59,352 | ₩58,996 | ₩59,126 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩58,833 | ₩59,260 | ₩58,833 | ₩59,206 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩58,886 | ₩58,980 | ₩58,860 | ₩58,873 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,153 | ₩59,153 | ₩58,982 | ₩59,006 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,033 | ₩59,033 | ₩58,846 | ₩58,985 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,126 | ₩59,126 | ₩58,873 | ₩59,020 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩58,860 | ₩58,993 | ₩58,860 | ₩58,913 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩58,993 | ₩59,034 | ₩58,900 | ₩58,966 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,020 | ₩59,100 | ₩58,960 | ₩59,060 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,020 | ₩59,100 | ₩59,020 | ₩59,020 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,100 | ₩59,100 | ₩58,940 | ₩59,020 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩58,926 | ₩58,993 | ₩58,841 | ₩58,993 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩58,740 | ₩58,846 | ₩58,633 | ₩58,788 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩58,873 | ₩58,873 | ₩58,773 | ₩58,833 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩58,913 | ₩58,940 | ₩58,833 | ₩58,833 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,180 | ₩59,193 | ₩59,100 | ₩59,146 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩58,966 | ₩59,052 | ₩58,954 | ₩58,966 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩58,926 | ₩59,046 | ₩58,926 | ₩59,033 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩58,780 | ₩58,953 | ₩58,780 | ₩58,913 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩58,790 | ₩58,900 | ₩58,780 | ₩58,806 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩58,966 | ₩59,100 | ₩58,953 | ₩59,020 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩58,713 | ₩58,964 | ₩58,713 | ₩58,913 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,153 | ₩59,153 | ₩58,752 | ₩58,766 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩58,820 | ₩58,893 | ₩58,700 | ₩58,780 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩58,980 | ₩59,126 | ₩58,886 | ₩58,900 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,166 | ₩59,166 | ₩58,900 | ₩58,973 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩58,726 | ₩59,140 | ₩58,726 | ₩59,126 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩58,953 | ₩59,033 | ₩58,905 | ₩59,033 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩58,940 | ₩58,953 | ₩58,893 | ₩58,926 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,420 | ₩59,420 | ₩59,360 | ₩59,367 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,293 | ₩59,420 | ₩59,246 | ₩59,393 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,140 | ₩59,393 | ₩59,140 | ₩59,365 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,140 | ₩59,246 | ₩59,140 | ₩59,213 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩58,780 | ₩59,153 | ₩58,780 | ₩59,113 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩58,954 | ₩59,041 | ₩58,953 | ₩59,006 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩58,953 | ₩58,985 | ₩58,806 | ₩58,900 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩58,946 | ₩58,976 | ₩58,806 | ₩58,886 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩58,980 | ₩58,980 | ₩58,793 | ₩58,826 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,014 | ₩59,014 | ₩58,873 | ₩58,893 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,180 | ₩59,180 | ₩58,900 | ₩58,900 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,133 | ₩59,380 | ₩59,100 | ₩59,113 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,046 | ₩59,206 | ₩59,042 | ₩59,206 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,006 | ₩59,006 | ₩58,860 | ₩58,906 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩58,846 | ₩59,073 | ₩58,846 | ₩58,973 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,126 | ₩59,126 | ₩58,953 | ₩59,017 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩58,940 | ₩58,940 | ₩58,753 | ₩58,786 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩58,953 | ₩59,033 | ₩58,886 | ₩58,913 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩58,857 | ₩58,973 | ₩58,820 | ₩58,868 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,260 | ₩59,327 | ₩59,140 | ₩59,140 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,273 | ₩59,273 | ₩59,113 | ₩59,220 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,593 | ₩59,615 | ₩59,273 | ₩59,275 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,447 | ₩59,620 | ₩59,447 | ₩59,605 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,400 | ₩59,555 | ₩59,400 | ₩59,527 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,440 | ₩59,527 | ₩59,433 | ₩59,480 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,527 | ₩59,527 | ₩59,393 | ₩59,427 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,460 | ₩59,567 | ₩59,448 | ₩59,520 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,559 | ₩59,620 | ₩59,420 | ₩59,495 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,513 | ₩59,513 | ₩59,336 | ₩59,420 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,433 | ₩59,433 | ₩59,246 | ₩59,360 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,313 | ₩59,473 | ₩59,180 | ₩59,420 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,380 | ₩59,380 | ₩59,169 | ₩59,212 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩58,953 | ₩59,260 | ₩58,953 | ₩59,238 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩58,860 | ₩59,567 | ₩58,860 | ₩59,149 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩58,913 | ₩59,086 | ₩58,913 | ₩59,004 | +0.15% | 3.9만 |
|---|