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 | ₩55,768 | ₩55,768 | ₩55,439 | ₩55,567 | -0.36% | 8.7만 |
| 2026.10.08 | ₩55,285 | ₩55,593 | ₩55,218 | ₩55,553 | +0.49% | 31.6만 |
| 2026.10.07 | ₩55,084 | ₩55,500 | ₩55,084 | ₩55,349 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,553 | ₩55,553 | ₩55,298 | ₩55,406 | -0.27% | 24.6만 |
| 2026.10.05 | ₩55,285 | ₩55,298 | ₩55,137 | ₩55,258 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,674 | ₩55,674 | ₩55,289 | ₩55,312 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,392 | ₩55,526 | ₩55,014 | ₩55,486 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,557 | ₩55,607 | ₩55,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,459 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,486 | ₩55,567 | ₩55,392 | ₩55,567 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,889 | ₩55,889 | ₩55,514 | ₩55,634 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,848 | ₩55,960 | ₩55,717 | ₩55,960 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩56,182 | ₩56,197 | ₩55,775 | ₩55,781 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,345 | ₩56,369 | ₩56,016 | ₩56,096 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,559 | ₩56,693 | ₩56,559 | ₩56,613 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,586 | ₩56,653 | ₩56,506 | ₩56,626 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,586 | ₩56,586 | ₩56,465 | ₩56,465 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,714 | ₩56,754 | ₩56,629 | ₩56,747 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,600 | ₩56,675 | ₩56,412 | ₩56,431 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,425 | ₩56,506 | ₩56,425 | ₩56,461 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,479 | ₩56,640 | ₩56,385 | ₩56,486 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,586 | ₩56,754 | ₩56,546 | ₩56,563 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,740 | ₩56,814 | ₩56,612 | ₩56,612 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩57,256 | ₩57,257 | ₩57,042 | ₩57,096 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩57,077 | ₩57,311 | ₩57,077 | ₩57,203 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,485 | ₩57,579 | ₩57,285 | ₩57,304 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,565 | ₩57,565 | ₩57,304 | ₩57,311 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩57,160 | ₩57,217 | ₩57,097 | ₩57,209 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,445 | ₩57,445 | ₩57,129 | ₩57,154 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,565 | ₩57,606 | ₩57,512 | ₩57,552 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,894 | ₩57,894 | ₩57,619 | ₩57,619 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,874 | ₩57,914 | ₩57,834 | ₩57,847 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,861 | ₩57,882 | ₩57,814 | ₩57,854 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,839 | ₩58,022 | ₩57,839 | ₩58,022 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,552 | ₩57,713 | ₩57,552 | ₩57,686 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,646 | ₩57,646 | ₩57,579 | ₩57,586 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,633 | ₩57,733 | ₩57,633 | ₩57,659 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,834 | ₩57,861 | ₩57,753 | ₩57,854 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,592 | ₩57,659 | ₩57,552 | ₩57,639 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,579 | ₩57,686 | ₩57,557 | ₩57,606 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,820 | ₩57,820 | ₩57,662 | ₩57,674 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,828 | ₩57,973 | ₩57,828 | ₩57,846 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,740 | ₩57,780 | ₩57,659 | ₩57,661 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,633 | ₩57,673 | ₩57,606 | ₩57,659 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,686 | ₩57,686 | ₩57,552 | ₩57,552 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,794 | ₩57,794 | ₩57,686 | ₩57,700 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,834 | ₩57,834 | ₩57,619 | ₩57,642 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,579 | ₩57,807 | ₩57,579 | ₩57,807 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,726 | ₩57,807 | ₩57,713 | ₩57,781 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,398 | ₩57,510 | ₩56,237 | ₩57,485 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,680 | ₩57,680 | ₩57,505 | ₩57,592 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,780 | ₩57,834 | ₩57,753 | ₩57,807 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,862 | ₩57,946 | ₩57,693 | ₩57,794 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,847 | ₩58,004 | ₩57,847 | ₩57,955 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,767 | ₩57,820 | ₩57,706 | ₩57,773 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,498 | ₩57,726 | ₩57,498 | ₩57,653 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,633 | ₩57,633 | ₩57,512 | ₩57,565 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,686 | ₩57,798 | ₩57,686 | ₩57,726 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,901 | ₩57,901 | ₩57,814 | ₩57,861 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩58,008 | ₩58,075 | ₩57,928 | ₩57,961 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩58,196 | ₩58,196 | ₩58,075 | ₩58,116 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,887 | ₩58,069 | ₩57,887 | ₩58,062 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩58,263 | ₩58,263 | ₩58,063 | ₩58,098 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,700 | ₩58,062 | ₩57,700 | ₩57,991 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,914 | ₩57,941 | ₩57,808 | ₩57,827 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩58,035 | ₩58,116 | ₩57,987 | ₩58,022 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩58,048 | ₩58,142 | ₩58,048 | ₩58,048 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩58,035 | ₩58,035 | ₩57,928 | ₩57,987 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,451 | ₩58,451 | ₩58,075 | ₩58,097 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,330 | ₩58,377 | ₩58,236 | ₩58,377 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,330 | ₩58,344 | ₩58,196 | ₩58,256 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩58,303 | ₩58,303 | ₩58,156 | ₩58,161 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,759 | ₩58,759 | ₩58,344 | ₩58,507 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,773 | ₩58,899 | ₩58,746 | ₩58,867 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,780 | ₩58,827 | ₩58,780 | ₩58,800 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,793 | ₩58,793 | ₩58,733 | ₩58,753 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,585 | ₩58,691 | ₩58,585 | ₩58,666 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,397 | ₩58,463 | ₩58,370 | ₩58,370 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,344 | ₩58,381 | ₩58,250 | ₩58,250 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,424 | ₩58,612 | ₩58,424 | ₩58,518 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,719 | ₩58,719 | ₩58,331 | ₩58,337 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,505 | ₩58,679 | ₩58,505 | ₩58,625 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,545 | ₩58,601 | ₩58,437 | ₩58,518 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,348 | ₩58,719 | ₩58,318 | ₩58,687 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩58,169 | ₩58,491 | ₩58,129 | ₩58,491 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩58,196 | ₩58,209 | ₩58,089 | ₩58,142 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩58,136 | ₩58,169 | ₩58,022 | ₩58,169 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩58,116 | ₩58,156 | ₩57,977 | ₩58,035 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩58,022 | ₩58,129 | ₩58,022 | ₩58,062 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩58,196 | ₩58,370 | ₩58,196 | ₩58,290 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩58,250 | ₩58,317 | ₩58,196 | ₩58,196 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,464 | ₩58,464 | ₩58,317 | ₩58,374 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩58,196 | ₩58,357 | ₩58,196 | ₩58,330 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,692 | ₩58,719 | ₩58,572 | ₩58,679 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,577 | ₩58,652 | ₩58,507 | ₩58,652 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,344 | ₩58,558 | ₩58,344 | ₩58,463 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,370 | ₩58,444 | ₩58,303 | ₩58,444 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩58,223 | ₩58,256 | ₩58,075 | ₩58,223 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,820 | ₩58,156 | ₩57,820 | ₩58,156 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,834 | ₩58,156 | ₩57,767 | ₩58,152 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,807 | ₩57,834 | ₩57,641 | ₩57,753 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,955 | ₩58,062 | ₩57,834 | ₩57,942 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩58,048 | ₩58,102 | ₩57,941 | ₩57,995 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,786 | ₩58,786 | ₩58,408 | ₩58,408 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,448 | ₩58,464 | ₩58,340 | ₩58,424 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,478 | ₩58,558 | ₩58,397 | ₩58,435 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,692 | ₩58,706 | ₩58,572 | ₩58,639 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,800 | ₩58,840 | ₩58,692 | ₩58,750 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,847 | ₩58,867 | ₩58,558 | ₩58,652 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,840 | ₩58,840 | ₩58,612 | ₩58,746 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩58,317 | ₩58,543 | ₩58,317 | ₩58,437 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,451 | ₩58,531 | ₩58,276 | ₩58,458 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,585 | ₩58,692 | ₩58,531 | ₩58,592 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,759 | ₩58,800 | ₩58,666 | ₩58,722 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩59,001 | ₩59,001 | ₩58,621 | ₩58,692 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,920 | ₩58,947 | ₩58,860 | ₩58,896 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,953 | ₩59,014 | ₩58,880 | ₩58,947 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,861 | ₩59,081 | ₩58,857 | ₩59,028 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩59,068 | ₩59,095 | ₩58,867 | ₩58,914 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,907 | ₩59,148 | ₩58,907 | ₩59,095 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,377 | ₩59,377 | ₩58,907 | ₩58,907 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,947 | ₩59,229 | ₩58,880 | ₩59,229 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩59,256 | ₩59,336 | ₩59,190 | ₩59,256 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩59,135 | ₩59,148 | ₩59,034 | ₩59,034 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩59,034 | ₩59,068 | ₩58,988 | ₩59,068 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩59,081 | ₩59,162 | ₩58,981 | ₩59,122 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,934 | ₩58,958 | ₩58,813 | ₩58,907 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,961 | ₩58,961 | ₩58,827 | ₩58,894 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,974 | ₩59,001 | ₩58,827 | ₩58,974 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,920 | ₩58,988 | ₩58,831 | ₩58,853 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,759 | ₩58,759 | ₩58,484 | ₩58,639 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,585 | ₩58,666 | ₩58,558 | ₩58,621 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,585 | ₩58,733 | ₩58,585 | ₩58,692 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,652 | ₩58,679 | ₩58,545 | ₩58,598 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,451 | ₩58,840 | ₩58,451 | ₩58,786 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,558 | ₩58,666 | ₩58,545 | ₩58,585 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩58,169 | ₩58,317 | ₩58,133 | ₩58,236 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,666 | ₩58,666 | ₩58,250 | ₩58,303 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,666 | ₩58,679 | ₩58,600 | ₩58,652 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,384 | ₩58,531 | ₩58,344 | ₩58,391 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,397 | ₩58,664 | ₩58,397 | ₩58,605 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,598 | ₩58,598 | ₩58,357 | ₩58,411 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,719 | ₩58,894 | ₩58,692 | ₩58,827 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,974 | ₩59,081 | ₩58,847 | ₩58,853 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩59,175 | ₩59,175 | ₩59,083 | ₩59,122 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,920 | ₩59,028 | ₩58,894 | ₩58,927 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,853 | ₩58,927 | ₩58,666 | ₩58,666 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,907 | ₩59,038 | ₩58,652 | ₩58,733 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩59,296 | ₩59,350 | ₩59,041 | ₩59,048 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,417 | ₩59,444 | ₩59,269 | ₩59,296 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩59,189 | ₩59,454 | ₩59,148 | ₩59,363 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩59,229 | ₩59,430 | ₩59,216 | ₩59,296 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,444 | ₩59,444 | ₩59,323 | ₩59,390 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,538 | ₩59,591 | ₩59,511 | ₩59,564 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,434 | ₩59,609 | ₩59,430 | ₩59,511 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,615 | ₩59,631 | ₩59,548 | ₩59,631 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩60,101 | ₩60,139 | ₩60,074 | ₩60,108 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,980 | ₩59,994 | ₩59,896 | ₩59,965 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,752 | ₩59,953 | ₩59,752 | ₩59,913 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩60,034 | ₩60,034 | ₩59,846 | ₩59,940 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,511 | ₩60,021 | ₩59,511 | ₩59,953 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,913 | ₩59,913 | ₩59,739 | ₩59,792 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,712 | ₩59,833 | ₩59,712 | ₩59,833 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,873 | ₩59,898 | ₩59,444 | ₩59,839 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩60,007 | ₩60,007 | ₩59,782 | ₩59,833 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,792 | ₩59,967 | ₩59,792 | ₩59,967 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,551 | ₩59,752 | ₩59,551 | ₩59,665 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,511 | ₩59,511 | ₩59,390 | ₩59,390 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,363 | ₩59,605 | ₩59,363 | ₩59,497 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩59,269 | ₩59,363 | ₩59,269 | ₩59,350 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,430 | ₩59,430 | ₩59,229 | ₩59,356 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩59,256 | ₩59,343 | ₩59,189 | ₩59,343 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩59,148 | ₩59,189 | ₩59,055 | ₩59,084 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩59,202 | ₩59,202 | ₩59,068 | ₩59,142 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩59,309 | ₩59,309 | ₩59,081 | ₩59,175 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,390 | ₩59,461 | ₩59,390 | ₩59,390 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,430 | ₩59,511 | ₩59,418 | ₩59,430 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,430 | ₩59,437 | ₩59,336 | ₩59,437 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,377 | ₩59,483 | ₩59,377 | ₩59,430 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,350 | ₩59,469 | ₩59,336 | ₩59,377 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,551 | ₩59,551 | ₩59,269 | ₩59,323 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩59,122 | ₩59,350 | ₩59,122 | ₩59,256 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩59,175 | ₩59,336 | ₩59,175 | ₩59,283 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,363 | ₩59,363 | ₩59,081 | ₩59,095 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,457 | ₩59,461 | ₩59,309 | ₩59,359 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩59,296 | ₩59,551 | ₩59,296 | ₩59,484 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,699 | ₩59,699 | ₩59,162 | ₩59,564 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,470 | ₩59,511 | ₩59,390 | ₩59,470 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,377 | ₩59,684 | ₩59,326 | ₩59,457 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩59,162 | ₩59,591 | ₩59,162 | ₩59,538 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩59,216 | ₩59,309 | ₩59,189 | ₩59,202 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,484 | ₩59,484 | ₩59,312 | ₩59,336 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,363 | ₩59,363 | ₩59,175 | ₩59,315 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,457 | ₩59,457 | ₩59,202 | ₩59,350 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩59,189 | ₩59,323 | ₩59,189 | ₩59,242 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩59,323 | ₩59,364 | ₩59,229 | ₩59,296 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,350 | ₩59,430 | ₩59,289 | ₩59,390 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,350 | ₩59,430 | ₩59,350 | ₩59,350 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,430 | ₩59,430 | ₩59,269 | ₩59,350 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩59,256 | ₩59,323 | ₩59,170 | ₩59,323 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩59,068 | ₩59,175 | ₩58,961 | ₩59,116 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩59,202 | ₩59,202 | ₩59,102 | ₩59,162 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩59,242 | ₩59,269 | ₩59,162 | ₩59,162 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,511 | ₩59,524 | ₩59,430 | ₩59,477 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩59,296 | ₩59,382 | ₩59,284 | ₩59,296 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩59,256 | ₩59,377 | ₩59,256 | ₩59,363 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩59,108 | ₩59,283 | ₩59,108 | ₩59,242 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩59,119 | ₩59,229 | ₩59,108 | ₩59,135 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩59,296 | ₩59,430 | ₩59,283 | ₩59,350 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩59,041 | ₩59,293 | ₩59,041 | ₩59,242 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,484 | ₩59,484 | ₩59,080 | ₩59,095 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩59,148 | ₩59,222 | ₩59,028 | ₩59,108 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩59,309 | ₩59,457 | ₩59,216 | ₩59,229 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,497 | ₩59,497 | ₩59,229 | ₩59,303 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩59,055 | ₩59,470 | ₩59,055 | ₩59,457 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩59,283 | ₩59,363 | ₩59,234 | ₩59,363 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩59,269 | ₩59,283 | ₩59,222 | ₩59,256 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,752 | ₩59,752 | ₩59,692 | ₩59,699 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,625 | ₩59,752 | ₩59,578 | ₩59,725 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,470 | ₩59,725 | ₩59,470 | ₩59,697 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,470 | ₩59,578 | ₩59,470 | ₩59,544 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩59,108 | ₩59,484 | ₩59,108 | ₩59,444 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩59,284 | ₩59,371 | ₩59,283 | ₩59,336 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩59,283 | ₩59,315 | ₩59,135 | ₩59,229 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩59,276 | ₩59,305 | ₩59,135 | ₩59,216 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩59,309 | ₩59,309 | ₩59,122 | ₩59,155 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,344 | ₩59,344 | ₩59,202 | ₩59,222 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,511 | ₩59,511 | ₩59,229 | ₩59,229 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,464 | ₩59,712 | ₩59,430 | ₩59,444 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,377 | ₩59,538 | ₩59,373 | ₩59,538 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,336 | ₩59,336 | ₩59,189 | ₩59,236 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩59,175 | ₩59,403 | ₩59,175 | ₩59,303 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,457 | ₩59,457 | ₩59,283 | ₩59,347 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩59,269 | ₩59,269 | ₩59,081 | ₩59,115 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩59,283 | ₩59,363 | ₩59,216 | ₩59,242 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩59,186 | ₩59,303 | ₩59,148 | ₩59,197 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,591 | ₩59,658 | ₩59,470 | ₩59,470 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,605 | ₩59,605 | ₩59,444 | ₩59,551 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,927 | ₩59,948 | ₩59,605 | ₩59,606 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,779 | ₩59,953 | ₩59,779 | ₩59,939 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,732 | ₩59,888 | ₩59,732 | ₩59,860 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,772 | ₩59,860 | ₩59,766 | ₩59,813 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,860 | ₩59,860 | ₩59,725 | ₩59,759 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,792 | ₩59,900 | ₩59,780 | ₩59,853 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,892 | ₩59,953 | ₩59,752 | ₩59,827 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,846 | ₩59,846 | ₩59,668 | ₩59,752 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,766 | ₩59,766 | ₩59,578 | ₩59,692 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,645 | ₩59,806 | ₩59,511 | ₩59,752 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,712 | ₩59,712 | ₩59,500 | ₩59,543 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩59,283 | ₩59,591 | ₩59,283 | ₩59,570 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩59,189 | ₩59,900 | ₩59,189 | ₩59,480 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩59,242 | ₩59,417 | ₩59,242 | ₩59,334 | +0.15% | 3.9만 |
|---|