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 | ₩55,645 | ₩55,645 | ₩55,317 | ₩55,444 | -0.36% | 8.7만 |
| 2026.10.08 | ₩55,163 | ₩55,471 | ₩55,096 | ₩55,431 | +0.49% | 31.6만 |
| 2026.10.07 | ₩54,962 | ₩55,377 | ₩54,962 | ₩55,227 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,431 | ₩55,431 | ₩55,176 | ₩55,283 | -0.27% | 24.6만 |
| 2026.10.05 | ₩55,163 | ₩55,176 | ₩55,016 | ₩55,136 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,551 | ₩55,551 | ₩55,167 | ₩55,190 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,270 | ₩55,404 | ₩54,892 | ₩55,364 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,435 | ₩55,484 | ₩55,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,337 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,364 | ₩55,444 | ₩55,270 | ₩55,444 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,765 | ₩55,765 | ₩55,392 | ₩55,511 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,725 | ₩55,836 | ₩55,594 | ₩55,836 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩56,058 | ₩56,073 | ₩55,651 | ₩55,658 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,220 | ₩56,244 | ₩55,892 | ₩55,973 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,435 | ₩56,568 | ₩56,435 | ₩56,488 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,461 | ₩56,528 | ₩56,381 | ₩56,501 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,461 | ₩56,461 | ₩56,341 | ₩56,341 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,588 | ₩56,629 | ₩56,504 | ₩56,622 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,475 | ₩56,550 | ₩56,287 | ₩56,306 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,301 | ₩56,381 | ₩56,301 | ₩56,337 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,354 | ₩56,515 | ₩56,261 | ₩56,361 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,461 | ₩56,629 | ₩56,421 | ₩56,439 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,615 | ₩56,689 | ₩56,487 | ₩56,487 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩57,129 | ₩57,131 | ₩56,916 | ₩56,970 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩56,951 | ₩57,184 | ₩56,951 | ₩57,077 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,358 | ₩57,452 | ₩57,159 | ₩57,177 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,438 | ₩57,438 | ₩57,177 | ₩57,184 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩57,034 | ₩57,090 | ₩56,971 | ₩57,082 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,318 | ₩57,318 | ₩57,003 | ₩57,028 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,438 | ₩57,479 | ₩57,385 | ₩57,425 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,766 | ₩57,766 | ₩57,492 | ₩57,492 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,746 | ₩57,786 | ₩57,706 | ₩57,720 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,733 | ₩57,754 | ₩57,686 | ₩57,726 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,712 | ₩57,894 | ₩57,712 | ₩57,894 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,425 | ₩57,586 | ₩57,425 | ₩57,559 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,519 | ₩57,519 | ₩57,452 | ₩57,459 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,505 | ₩57,606 | ₩57,505 | ₩57,532 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,706 | ₩57,733 | ₩57,626 | ₩57,726 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,465 | ₩57,532 | ₩57,425 | ₩57,512 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,452 | ₩57,559 | ₩57,430 | ₩57,479 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,693 | ₩57,693 | ₩57,535 | ₩57,547 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,701 | ₩57,845 | ₩57,701 | ₩57,718 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,612 | ₩57,653 | ₩57,532 | ₩57,534 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,505 | ₩57,546 | ₩57,479 | ₩57,532 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,559 | ₩57,559 | ₩57,425 | ₩57,425 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,666 | ₩57,666 | ₩57,559 | ₩57,572 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,706 | ₩57,706 | ₩57,492 | ₩57,515 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,452 | ₩57,679 | ₩57,452 | ₩57,679 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,599 | ₩57,679 | ₩57,586 | ₩57,654 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,271 | ₩57,384 | ₩56,113 | ₩57,358 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,552 | ₩57,552 | ₩57,378 | ₩57,465 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,653 | ₩57,706 | ₩57,626 | ₩57,679 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,734 | ₩57,819 | ₩57,566 | ₩57,666 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,720 | ₩57,876 | ₩57,720 | ₩57,827 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,639 | ₩57,693 | ₩57,579 | ₩57,646 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,372 | ₩57,599 | ₩57,372 | ₩57,525 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,505 | ₩57,505 | ₩57,385 | ₩57,438 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,559 | ₩57,670 | ₩57,559 | ₩57,599 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,773 | ₩57,773 | ₩57,686 | ₩57,733 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩57,880 | ₩57,947 | ₩57,800 | ₩57,833 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩58,068 | ₩58,068 | ₩57,947 | ₩57,987 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,760 | ₩57,940 | ₩57,760 | ₩57,934 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩58,135 | ₩58,135 | ₩57,935 | ₩57,970 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,572 | ₩57,934 | ₩57,572 | ₩57,863 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,786 | ₩57,813 | ₩57,681 | ₩57,699 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩57,907 | ₩57,987 | ₩57,859 | ₩57,894 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩57,920 | ₩58,014 | ₩57,920 | ₩57,920 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩57,907 | ₩57,907 | ₩57,800 | ₩57,859 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,322 | ₩58,322 | ₩57,947 | ₩57,969 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,201 | ₩58,248 | ₩58,108 | ₩58,248 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,201 | ₩58,215 | ₩58,068 | ₩58,128 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩58,175 | ₩58,175 | ₩58,027 | ₩58,033 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,630 | ₩58,630 | ₩58,215 | ₩58,378 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,643 | ₩58,769 | ₩58,616 | ₩58,737 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,650 | ₩58,697 | ₩58,650 | ₩58,670 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,663 | ₩58,663 | ₩58,603 | ₩58,623 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,456 | ₩58,562 | ₩58,456 | ₩58,536 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,268 | ₩58,334 | ₩58,242 | ₩58,242 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,215 | ₩58,252 | ₩58,121 | ₩58,121 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,295 | ₩58,483 | ₩58,295 | ₩58,389 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,590 | ₩58,590 | ₩58,203 | ₩58,208 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,375 | ₩58,549 | ₩58,375 | ₩58,496 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,416 | ₩58,472 | ₩58,309 | ₩58,389 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,219 | ₩58,590 | ₩58,189 | ₩58,558 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩58,041 | ₩58,362 | ₩58,001 | ₩58,362 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩58,068 | ₩58,081 | ₩57,961 | ₩58,014 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩58,007 | ₩58,041 | ₩57,894 | ₩58,041 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩57,987 | ₩58,027 | ₩57,849 | ₩57,907 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩57,894 | ₩58,001 | ₩57,894 | ₩57,934 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩58,068 | ₩58,242 | ₩58,068 | ₩58,161 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩58,121 | ₩58,188 | ₩58,068 | ₩58,068 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,335 | ₩58,335 | ₩58,188 | ₩58,246 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩58,068 | ₩58,228 | ₩58,068 | ₩58,201 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,563 | ₩58,590 | ₩58,442 | ₩58,549 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,448 | ₩58,523 | ₩58,378 | ₩58,523 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,215 | ₩58,429 | ₩58,215 | ₩58,334 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,242 | ₩58,315 | ₩58,175 | ₩58,315 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩58,094 | ₩58,128 | ₩57,947 | ₩58,094 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,693 | ₩58,027 | ₩57,693 | ₩58,027 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,706 | ₩58,027 | ₩57,639 | ₩58,023 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,679 | ₩57,706 | ₩57,513 | ₩57,626 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,827 | ₩57,934 | ₩57,706 | ₩57,815 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩57,920 | ₩57,974 | ₩57,813 | ₩57,867 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,657 | ₩58,657 | ₩58,279 | ₩58,279 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,319 | ₩58,335 | ₩58,211 | ₩58,295 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,349 | ₩58,429 | ₩58,268 | ₩58,306 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,563 | ₩58,576 | ₩58,442 | ₩58,509 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,670 | ₩58,710 | ₩58,563 | ₩58,620 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,717 | ₩58,737 | ₩58,429 | ₩58,523 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,710 | ₩58,710 | ₩58,483 | ₩58,616 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩58,188 | ₩58,414 | ₩58,188 | ₩58,309 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,322 | ₩58,402 | ₩58,148 | ₩58,329 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,456 | ₩58,563 | ₩58,402 | ₩58,462 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,630 | ₩58,670 | ₩58,536 | ₩58,592 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩58,871 | ₩58,871 | ₩58,492 | ₩58,563 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,790 | ₩58,817 | ₩58,730 | ₩58,766 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,823 | ₩58,884 | ₩58,750 | ₩58,817 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,732 | ₩58,951 | ₩58,728 | ₩58,898 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩58,938 | ₩58,964 | ₩58,737 | ₩58,784 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,777 | ₩59,018 | ₩58,777 | ₩58,964 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,246 | ₩59,246 | ₩58,777 | ₩58,777 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,817 | ₩59,098 | ₩58,750 | ₩59,098 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩59,125 | ₩59,205 | ₩59,059 | ₩59,125 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩59,005 | ₩59,018 | ₩58,904 | ₩58,904 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩58,904 | ₩58,938 | ₩58,857 | ₩58,938 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩58,951 | ₩59,031 | ₩58,851 | ₩58,991 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,804 | ₩58,828 | ₩58,683 | ₩58,777 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,831 | ₩58,831 | ₩58,697 | ₩58,764 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,844 | ₩58,871 | ₩58,697 | ₩58,844 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,790 | ₩58,857 | ₩58,701 | ₩58,724 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,630 | ₩58,630 | ₩58,355 | ₩58,509 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,456 | ₩58,536 | ₩58,429 | ₩58,492 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,456 | ₩58,603 | ₩58,456 | ₩58,563 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,523 | ₩58,549 | ₩58,416 | ₩58,469 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,322 | ₩58,710 | ₩58,322 | ₩58,657 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,429 | ₩58,536 | ₩58,416 | ₩58,456 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩58,041 | ₩58,188 | ₩58,005 | ₩58,108 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,536 | ₩58,536 | ₩58,121 | ₩58,175 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,536 | ₩58,549 | ₩58,471 | ₩58,523 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,255 | ₩58,402 | ₩58,215 | ₩58,262 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,268 | ₩58,535 | ₩58,268 | ₩58,476 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,469 | ₩58,469 | ₩58,228 | ₩58,282 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,590 | ₩58,764 | ₩58,563 | ₩58,697 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,844 | ₩58,951 | ₩58,717 | ₩58,724 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩59,045 | ₩59,045 | ₩58,952 | ₩58,991 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,790 | ₩58,898 | ₩58,764 | ₩58,797 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,724 | ₩58,797 | ₩58,536 | ₩58,536 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,777 | ₩58,908 | ₩58,523 | ₩58,603 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩59,165 | ₩59,219 | ₩58,911 | ₩58,918 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,286 | ₩59,312 | ₩59,138 | ₩59,165 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩59,058 | ₩59,323 | ₩59,018 | ₩59,232 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩59,098 | ₩59,299 | ₩59,085 | ₩59,165 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,312 | ₩59,312 | ₩59,192 | ₩59,259 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,406 | ₩59,460 | ₩59,379 | ₩59,433 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,303 | ₩59,477 | ₩59,299 | ₩59,379 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,484 | ₩59,500 | ₩59,417 | ₩59,500 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩59,968 | ₩60,006 | ₩59,942 | ₩59,975 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,848 | ₩59,861 | ₩59,764 | ₩59,833 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,620 | ₩59,821 | ₩59,620 | ₩59,781 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩59,901 | ₩59,901 | ₩59,714 | ₩59,808 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,379 | ₩59,888 | ₩59,379 | ₩59,821 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,781 | ₩59,781 | ₩59,607 | ₩59,661 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,580 | ₩59,701 | ₩59,580 | ₩59,701 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,741 | ₩59,766 | ₩59,312 | ₩59,707 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩59,875 | ₩59,875 | ₩59,650 | ₩59,701 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,661 | ₩59,835 | ₩59,661 | ₩59,835 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,420 | ₩59,620 | ₩59,420 | ₩59,533 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,379 | ₩59,379 | ₩59,259 | ₩59,259 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,232 | ₩59,473 | ₩59,232 | ₩59,366 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩59,138 | ₩59,232 | ₩59,138 | ₩59,219 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,299 | ₩59,299 | ₩59,098 | ₩59,225 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩59,125 | ₩59,212 | ₩59,058 | ₩59,212 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩59,018 | ₩59,058 | ₩58,924 | ₩58,954 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩59,072 | ₩59,072 | ₩58,938 | ₩59,011 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩59,179 | ₩59,179 | ₩58,951 | ₩59,045 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,259 | ₩59,330 | ₩59,259 | ₩59,259 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,299 | ₩59,379 | ₩59,287 | ₩59,299 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,299 | ₩59,306 | ₩59,205 | ₩59,306 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,246 | ₩59,351 | ₩59,246 | ₩59,299 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,219 | ₩59,338 | ₩59,205 | ₩59,246 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,420 | ₩59,420 | ₩59,138 | ₩59,192 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩58,991 | ₩59,219 | ₩58,991 | ₩59,125 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩59,045 | ₩59,205 | ₩59,045 | ₩59,152 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,232 | ₩59,232 | ₩58,951 | ₩58,964 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,326 | ₩59,330 | ₩59,179 | ₩59,228 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩59,165 | ₩59,420 | ₩59,165 | ₩59,353 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,567 | ₩59,567 | ₩59,031 | ₩59,433 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,339 | ₩59,379 | ₩59,259 | ₩59,339 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,246 | ₩59,552 | ₩59,195 | ₩59,326 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩59,031 | ₩59,460 | ₩59,031 | ₩59,406 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩59,085 | ₩59,179 | ₩59,058 | ₩59,072 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,353 | ₩59,353 | ₩59,181 | ₩59,205 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,232 | ₩59,232 | ₩59,045 | ₩59,184 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,326 | ₩59,326 | ₩59,072 | ₩59,219 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩59,058 | ₩59,192 | ₩59,058 | ₩59,112 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩59,192 | ₩59,234 | ₩59,098 | ₩59,165 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,219 | ₩59,299 | ₩59,159 | ₩59,259 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,219 | ₩59,299 | ₩59,219 | ₩59,219 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,299 | ₩59,299 | ₩59,138 | ₩59,219 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩59,125 | ₩59,192 | ₩59,039 | ₩59,192 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩58,938 | ₩59,045 | ₩58,831 | ₩58,986 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩59,072 | ₩59,072 | ₩58,971 | ₩59,031 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩59,112 | ₩59,138 | ₩59,031 | ₩59,031 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,379 | ₩59,393 | ₩59,299 | ₩59,346 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩59,165 | ₩59,251 | ₩59,153 | ₩59,165 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩59,125 | ₩59,246 | ₩59,125 | ₩59,232 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩58,978 | ₩59,152 | ₩58,978 | ₩59,112 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩58,989 | ₩59,098 | ₩58,978 | ₩59,005 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩59,165 | ₩59,299 | ₩59,152 | ₩59,219 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩58,911 | ₩59,163 | ₩58,911 | ₩59,112 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,353 | ₩59,353 | ₩58,950 | ₩58,964 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩59,018 | ₩59,092 | ₩58,898 | ₩58,978 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩59,179 | ₩59,326 | ₩59,085 | ₩59,098 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,366 | ₩59,366 | ₩59,098 | ₩59,172 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩58,924 | ₩59,339 | ₩58,924 | ₩59,326 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩59,152 | ₩59,232 | ₩59,104 | ₩59,232 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩59,138 | ₩59,152 | ₩59,092 | ₩59,125 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,620 | ₩59,620 | ₩59,560 | ₩59,567 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,493 | ₩59,620 | ₩59,446 | ₩59,594 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,339 | ₩59,594 | ₩59,339 | ₩59,565 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,339 | ₩59,446 | ₩59,339 | ₩59,413 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩58,978 | ₩59,353 | ₩58,978 | ₩59,312 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩59,153 | ₩59,240 | ₩59,152 | ₩59,205 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩59,152 | ₩59,184 | ₩59,005 | ₩59,098 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩59,145 | ₩59,175 | ₩59,005 | ₩59,085 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩59,179 | ₩59,179 | ₩58,991 | ₩59,025 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,213 | ₩59,213 | ₩59,072 | ₩59,092 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,379 | ₩59,379 | ₩59,098 | ₩59,098 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,333 | ₩59,580 | ₩59,299 | ₩59,312 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,246 | ₩59,406 | ₩59,242 | ₩59,406 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,205 | ₩59,205 | ₩59,058 | ₩59,105 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩59,045 | ₩59,272 | ₩59,045 | ₩59,172 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,326 | ₩59,326 | ₩59,152 | ₩59,216 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩59,138 | ₩59,138 | ₩58,951 | ₩58,985 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩59,152 | ₩59,232 | ₩59,085 | ₩59,112 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩59,055 | ₩59,172 | ₩59,018 | ₩59,066 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,460 | ₩59,527 | ₩59,339 | ₩59,339 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,473 | ₩59,473 | ₩59,312 | ₩59,420 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,794 | ₩59,816 | ₩59,473 | ₩59,474 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,647 | ₩59,821 | ₩59,647 | ₩59,806 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,600 | ₩59,756 | ₩59,600 | ₩59,727 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,640 | ₩59,727 | ₩59,634 | ₩59,681 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,727 | ₩59,727 | ₩59,594 | ₩59,627 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,661 | ₩59,768 | ₩59,648 | ₩59,721 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,760 | ₩59,821 | ₩59,620 | ₩59,695 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,714 | ₩59,714 | ₩59,536 | ₩59,620 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,634 | ₩59,634 | ₩59,446 | ₩59,560 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,513 | ₩59,674 | ₩59,379 | ₩59,620 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,580 | ₩59,580 | ₩59,369 | ₩59,412 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩59,152 | ₩59,460 | ₩59,152 | ₩59,438 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩59,058 | ₩59,768 | ₩59,058 | ₩59,349 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩59,112 | ₩59,286 | ₩59,112 | ₩59,203 | +0.15% | 3.9만 |
|---|