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 | ₩55,720 | ₩55,720 | ₩55,391 | ₩55,519 | -0.36% | 8.7만 |
| 2026.10.08 | ₩55,237 | ₩55,545 | ₩55,170 | ₩55,505 | +0.49% | 31.6만 |
| 2026.10.07 | ₩55,036 | ₩55,452 | ₩55,036 | ₩55,301 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,505 | ₩55,505 | ₩55,250 | ₩55,358 | -0.27% | 24.6만 |
| 2026.10.05 | ₩55,237 | ₩55,250 | ₩55,090 | ₩55,210 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,626 | ₩55,626 | ₩55,241 | ₩55,264 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,344 | ₩55,478 | ₩54,966 | ₩55,438 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,509 | ₩55,559 | ₩55,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,411 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,438 | ₩55,519 | ₩55,344 | ₩55,519 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,840 | ₩55,840 | ₩55,466 | ₩55,586 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,800 | ₩55,911 | ₩55,669 | ₩55,911 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩56,134 | ₩56,149 | ₩55,726 | ₩55,733 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,296 | ₩56,320 | ₩55,968 | ₩56,048 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,510 | ₩56,644 | ₩56,510 | ₩56,564 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,537 | ₩56,604 | ₩56,457 | ₩56,577 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,537 | ₩56,537 | ₩56,417 | ₩56,417 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,665 | ₩56,705 | ₩56,580 | ₩56,698 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,551 | ₩56,626 | ₩56,363 | ₩56,382 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,376 | ₩56,457 | ₩56,376 | ₩56,413 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,430 | ₩56,591 | ₩56,336 | ₩56,437 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,537 | ₩56,705 | ₩56,497 | ₩56,514 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,691 | ₩56,765 | ₩56,563 | ₩56,563 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩57,206 | ₩57,207 | ₩56,993 | ₩57,047 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩57,028 | ₩57,261 | ₩57,028 | ₩57,154 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,435 | ₩57,529 | ₩57,236 | ₩57,254 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,516 | ₩57,516 | ₩57,254 | ₩57,261 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩57,111 | ₩57,167 | ₩57,048 | ₩57,159 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,395 | ₩57,395 | ₩57,080 | ₩57,104 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,516 | ₩57,556 | ₩57,462 | ₩57,502 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,844 | ₩57,844 | ₩57,569 | ₩57,569 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,824 | ₩57,864 | ₩57,784 | ₩57,797 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,811 | ₩57,832 | ₩57,764 | ₩57,804 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,789 | ₩57,971 | ₩57,789 | ₩57,971 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,502 | ₩57,663 | ₩57,502 | ₩57,636 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,596 | ₩57,596 | ₩57,529 | ₩57,536 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,583 | ₩57,683 | ₩57,583 | ₩57,610 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,784 | ₩57,811 | ₩57,703 | ₩57,804 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,543 | ₩57,610 | ₩57,502 | ₩57,589 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,529 | ₩57,636 | ₩57,508 | ₩57,556 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,770 | ₩57,770 | ₩57,612 | ₩57,624 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,778 | ₩57,923 | ₩57,778 | ₩57,796 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,690 | ₩57,730 | ₩57,610 | ₩57,611 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,583 | ₩57,623 | ₩57,556 | ₩57,610 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,636 | ₩57,636 | ₩57,502 | ₩57,502 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,744 | ₩57,744 | ₩57,636 | ₩57,650 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,784 | ₩57,784 | ₩57,569 | ₩57,592 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,529 | ₩57,757 | ₩57,529 | ₩57,757 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,677 | ₩57,757 | ₩57,663 | ₩57,732 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,348 | ₩57,461 | ₩56,189 | ₩57,435 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,630 | ₩57,630 | ₩57,455 | ₩57,543 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,730 | ₩57,784 | ₩57,703 | ₩57,757 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,812 | ₩57,896 | ₩57,643 | ₩57,744 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,797 | ₩57,954 | ₩57,797 | ₩57,904 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,717 | ₩57,770 | ₩57,656 | ₩57,723 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,449 | ₩57,677 | ₩57,449 | ₩57,603 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,583 | ₩57,583 | ₩57,462 | ₩57,516 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,636 | ₩57,748 | ₩57,636 | ₩57,677 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,851 | ₩57,851 | ₩57,764 | ₩57,811 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩57,958 | ₩58,025 | ₩57,878 | ₩57,911 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩58,146 | ₩58,146 | ₩58,025 | ₩58,065 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,837 | ₩58,018 | ₩57,837 | ₩58,012 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩58,213 | ₩58,213 | ₩58,013 | ₩58,048 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,650 | ₩58,012 | ₩57,650 | ₩57,941 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,864 | ₩57,891 | ₩57,758 | ₩57,777 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩57,985 | ₩58,065 | ₩57,937 | ₩57,971 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩57,998 | ₩58,092 | ₩57,998 | ₩57,998 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩57,985 | ₩57,985 | ₩57,878 | ₩57,937 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,400 | ₩58,400 | ₩58,025 | ₩58,046 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,280 | ₩58,327 | ₩58,186 | ₩58,327 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,280 | ₩58,293 | ₩58,146 | ₩58,206 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩58,253 | ₩58,253 | ₩58,105 | ₩58,111 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,709 | ₩58,709 | ₩58,293 | ₩58,457 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,722 | ₩58,848 | ₩58,695 | ₩58,816 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,729 | ₩58,776 | ₩58,729 | ₩58,749 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,742 | ₩58,742 | ₩58,682 | ₩58,702 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,534 | ₩58,640 | ₩58,534 | ₩58,615 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,347 | ₩58,412 | ₩58,320 | ₩58,320 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,293 | ₩58,331 | ₩58,199 | ₩58,199 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,374 | ₩58,561 | ₩58,374 | ₩58,467 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,668 | ₩58,668 | ₩58,281 | ₩58,286 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,454 | ₩58,628 | ₩58,454 | ₩58,575 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,494 | ₩58,550 | ₩58,387 | ₩58,467 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,297 | ₩58,668 | ₩58,268 | ₩58,636 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩58,119 | ₩58,441 | ₩58,079 | ₩58,441 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩58,146 | ₩58,159 | ₩58,038 | ₩58,092 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩58,085 | ₩58,119 | ₩57,971 | ₩58,119 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩58,065 | ₩58,105 | ₩57,927 | ₩57,985 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩57,971 | ₩58,079 | ₩57,971 | ₩58,012 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩58,146 | ₩58,320 | ₩58,146 | ₩58,240 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩58,199 | ₩58,266 | ₩58,146 | ₩58,146 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,414 | ₩58,414 | ₩58,266 | ₩58,324 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩58,146 | ₩58,307 | ₩58,146 | ₩58,280 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,642 | ₩58,668 | ₩58,521 | ₩58,628 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,526 | ₩58,601 | ₩58,457 | ₩58,601 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,293 | ₩58,508 | ₩58,293 | ₩58,412 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,320 | ₩58,394 | ₩58,253 | ₩58,394 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩58,172 | ₩58,206 | ₩58,025 | ₩58,172 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,770 | ₩58,105 | ₩57,770 | ₩58,105 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,784 | ₩58,105 | ₩57,717 | ₩58,101 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,757 | ₩57,784 | ₩57,591 | ₩57,703 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,904 | ₩58,012 | ₩57,784 | ₩57,892 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩57,998 | ₩58,052 | ₩57,891 | ₩57,945 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,735 | ₩58,735 | ₩58,357 | ₩58,357 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,398 | ₩58,414 | ₩58,289 | ₩58,374 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,427 | ₩58,508 | ₩58,347 | ₩58,384 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,642 | ₩58,655 | ₩58,521 | ₩58,588 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,749 | ₩58,789 | ₩58,642 | ₩58,699 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,796 | ₩58,816 | ₩58,508 | ₩58,601 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,789 | ₩58,789 | ₩58,561 | ₩58,695 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩58,266 | ₩58,493 | ₩58,266 | ₩58,387 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,400 | ₩58,481 | ₩58,226 | ₩58,407 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,534 | ₩58,642 | ₩58,481 | ₩58,541 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,709 | ₩58,749 | ₩58,615 | ₩58,671 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩58,950 | ₩58,950 | ₩58,571 | ₩58,642 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,869 | ₩58,896 | ₩58,809 | ₩58,845 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,902 | ₩58,963 | ₩58,829 | ₩58,896 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,811 | ₩59,030 | ₩58,806 | ₩58,977 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩59,017 | ₩59,044 | ₩58,816 | ₩58,863 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,856 | ₩59,097 | ₩58,856 | ₩59,044 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,325 | ₩59,325 | ₩58,856 | ₩58,856 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,896 | ₩59,178 | ₩58,829 | ₩59,178 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩59,205 | ₩59,285 | ₩59,139 | ₩59,205 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩59,084 | ₩59,097 | ₩58,983 | ₩58,983 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩58,983 | ₩59,017 | ₩58,937 | ₩59,017 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩59,030 | ₩59,111 | ₩58,930 | ₩59,071 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,883 | ₩58,907 | ₩58,762 | ₩58,856 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,910 | ₩58,910 | ₩58,776 | ₩58,843 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,923 | ₩58,950 | ₩58,776 | ₩58,923 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,869 | ₩58,937 | ₩58,780 | ₩58,802 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,709 | ₩58,709 | ₩58,434 | ₩58,588 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,534 | ₩58,615 | ₩58,508 | ₩58,571 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,534 | ₩58,682 | ₩58,534 | ₩58,642 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,601 | ₩58,628 | ₩58,494 | ₩58,548 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,400 | ₩58,789 | ₩58,400 | ₩58,735 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,508 | ₩58,615 | ₩58,494 | ₩58,534 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩58,119 | ₩58,266 | ₩58,083 | ₩58,186 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,615 | ₩58,615 | ₩58,199 | ₩58,253 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,615 | ₩58,628 | ₩58,549 | ₩58,601 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,333 | ₩58,481 | ₩58,293 | ₩58,340 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,347 | ₩58,613 | ₩58,347 | ₩58,555 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,548 | ₩58,548 | ₩58,307 | ₩58,360 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,668 | ₩58,843 | ₩58,642 | ₩58,776 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,923 | ₩59,030 | ₩58,796 | ₩58,802 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩59,124 | ₩59,124 | ₩59,032 | ₩59,071 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,869 | ₩58,977 | ₩58,843 | ₩58,876 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,802 | ₩58,876 | ₩58,615 | ₩58,615 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,856 | ₩58,987 | ₩58,601 | ₩58,682 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩59,245 | ₩59,298 | ₩58,990 | ₩58,997 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,365 | ₩59,392 | ₩59,218 | ₩59,245 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩59,138 | ₩59,403 | ₩59,097 | ₩59,312 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩59,178 | ₩59,379 | ₩59,164 | ₩59,245 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,392 | ₩59,392 | ₩59,272 | ₩59,339 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,486 | ₩59,540 | ₩59,459 | ₩59,513 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,383 | ₩59,557 | ₩59,379 | ₩59,459 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,564 | ₩59,580 | ₩59,497 | ₩59,580 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩60,049 | ₩60,087 | ₩60,022 | ₩60,056 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,928 | ₩59,942 | ₩59,844 | ₩59,914 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,701 | ₩59,902 | ₩59,701 | ₩59,861 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩59,982 | ₩59,982 | ₩59,794 | ₩59,888 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,459 | ₩59,969 | ₩59,459 | ₩59,902 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,861 | ₩59,861 | ₩59,687 | ₩59,741 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,660 | ₩59,781 | ₩59,660 | ₩59,781 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,821 | ₩59,847 | ₩59,392 | ₩59,788 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩59,955 | ₩59,955 | ₩59,730 | ₩59,781 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,741 | ₩59,915 | ₩59,741 | ₩59,915 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,499 | ₩59,701 | ₩59,499 | ₩59,613 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,459 | ₩59,459 | ₩59,339 | ₩59,339 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,312 | ₩59,553 | ₩59,312 | ₩59,446 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩59,218 | ₩59,312 | ₩59,218 | ₩59,298 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,379 | ₩59,379 | ₩59,178 | ₩59,305 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩59,205 | ₩59,292 | ₩59,138 | ₩59,292 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩59,097 | ₩59,138 | ₩59,004 | ₩59,033 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩59,151 | ₩59,151 | ₩59,017 | ₩59,091 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩59,258 | ₩59,258 | ₩59,030 | ₩59,124 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,339 | ₩59,410 | ₩59,339 | ₩59,339 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,379 | ₩59,459 | ₩59,367 | ₩59,379 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,379 | ₩59,386 | ₩59,285 | ₩59,386 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,325 | ₩59,431 | ₩59,325 | ₩59,379 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,298 | ₩59,418 | ₩59,285 | ₩59,325 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,499 | ₩59,499 | ₩59,218 | ₩59,272 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩59,071 | ₩59,298 | ₩59,071 | ₩59,205 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩59,124 | ₩59,285 | ₩59,124 | ₩59,231 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,312 | ₩59,312 | ₩59,030 | ₩59,044 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,406 | ₩59,410 | ₩59,258 | ₩59,308 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩59,245 | ₩59,499 | ₩59,245 | ₩59,432 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,647 | ₩59,647 | ₩59,111 | ₩59,513 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,419 | ₩59,459 | ₩59,339 | ₩59,419 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,325 | ₩59,632 | ₩59,274 | ₩59,406 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩59,111 | ₩59,540 | ₩59,111 | ₩59,486 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩59,164 | ₩59,258 | ₩59,138 | ₩59,151 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,432 | ₩59,432 | ₩59,261 | ₩59,285 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,312 | ₩59,312 | ₩59,124 | ₩59,264 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,406 | ₩59,406 | ₩59,151 | ₩59,298 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩59,138 | ₩59,272 | ₩59,138 | ₩59,191 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩59,272 | ₩59,313 | ₩59,178 | ₩59,245 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,298 | ₩59,379 | ₩59,238 | ₩59,339 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,298 | ₩59,379 | ₩59,298 | ₩59,298 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,379 | ₩59,379 | ₩59,218 | ₩59,298 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩59,205 | ₩59,272 | ₩59,119 | ₩59,272 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩59,017 | ₩59,124 | ₩58,910 | ₩59,065 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩59,151 | ₩59,151 | ₩59,050 | ₩59,111 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩59,191 | ₩59,218 | ₩59,111 | ₩59,111 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,459 | ₩59,473 | ₩59,379 | ₩59,426 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩59,245 | ₩59,331 | ₩59,233 | ₩59,245 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩59,205 | ₩59,325 | ₩59,205 | ₩59,312 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩59,057 | ₩59,231 | ₩59,057 | ₩59,191 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩59,068 | ₩59,178 | ₩59,057 | ₩59,084 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩59,245 | ₩59,379 | ₩59,231 | ₩59,298 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩58,990 | ₩59,242 | ₩58,990 | ₩59,191 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,432 | ₩59,432 | ₩59,029 | ₩59,044 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩59,097 | ₩59,171 | ₩58,977 | ₩59,057 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩59,258 | ₩59,406 | ₩59,164 | ₩59,178 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,446 | ₩59,446 | ₩59,178 | ₩59,252 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩59,004 | ₩59,419 | ₩59,004 | ₩59,406 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩59,231 | ₩59,312 | ₩59,183 | ₩59,312 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩59,218 | ₩59,231 | ₩59,171 | ₩59,205 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,701 | ₩59,701 | ₩59,640 | ₩59,647 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,573 | ₩59,701 | ₩59,526 | ₩59,674 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,419 | ₩59,674 | ₩59,419 | ₩59,646 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,419 | ₩59,526 | ₩59,419 | ₩59,493 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩59,057 | ₩59,432 | ₩59,057 | ₩59,392 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩59,233 | ₩59,320 | ₩59,231 | ₩59,285 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩59,231 | ₩59,264 | ₩59,084 | ₩59,178 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩59,225 | ₩59,254 | ₩59,084 | ₩59,164 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩59,258 | ₩59,258 | ₩59,071 | ₩59,104 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,293 | ₩59,293 | ₩59,151 | ₩59,171 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,459 | ₩59,459 | ₩59,178 | ₩59,178 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,412 | ₩59,660 | ₩59,379 | ₩59,392 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,325 | ₩59,486 | ₩59,321 | ₩59,486 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,285 | ₩59,285 | ₩59,138 | ₩59,184 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩59,124 | ₩59,352 | ₩59,124 | ₩59,252 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,406 | ₩59,406 | ₩59,231 | ₩59,296 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩59,218 | ₩59,218 | ₩59,030 | ₩59,064 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩59,231 | ₩59,312 | ₩59,164 | ₩59,191 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩59,135 | ₩59,252 | ₩59,097 | ₩59,146 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,540 | ₩59,607 | ₩59,419 | ₩59,419 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,553 | ₩59,553 | ₩59,392 | ₩59,499 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,875 | ₩59,896 | ₩59,553 | ₩59,554 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,727 | ₩59,902 | ₩59,727 | ₩59,887 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,680 | ₩59,836 | ₩59,680 | ₩59,808 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,721 | ₩59,808 | ₩59,714 | ₩59,761 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,808 | ₩59,808 | ₩59,674 | ₩59,707 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,741 | ₩59,848 | ₩59,729 | ₩59,801 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,840 | ₩59,902 | ₩59,701 | ₩59,776 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,794 | ₩59,794 | ₩59,616 | ₩59,701 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,714 | ₩59,714 | ₩59,526 | ₩59,640 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,593 | ₩59,754 | ₩59,459 | ₩59,701 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,660 | ₩59,660 | ₩59,449 | ₩59,491 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩59,231 | ₩59,540 | ₩59,231 | ₩59,518 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩59,138 | ₩59,848 | ₩59,138 | ₩59,428 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩59,191 | ₩59,365 | ₩59,191 | ₩59,282 | +0.15% | 3.9만 |
|---|