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 | ₩55,673 | ₩55,673 | ₩55,345 | ₩55,472 | -0.36% | 8.7만 |
| 2026.10.08 | ₩55,190 | ₩55,499 | ₩55,124 | ₩55,458 | +0.49% | 31.6만 |
| 2026.10.07 | ₩54,990 | ₩55,405 | ₩54,990 | ₩55,255 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,458 | ₩55,458 | ₩55,204 | ₩55,311 | -0.27% | 24.6만 |
| 2026.10.05 | ₩55,190 | ₩55,204 | ₩55,043 | ₩55,164 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,579 | ₩55,579 | ₩55,195 | ₩55,217 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,298 | ₩55,432 | ₩54,920 | ₩55,391 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,462 | ₩55,512 | ₩55,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,365 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,391 | ₩55,472 | ₩55,298 | ₩55,472 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,793 | ₩55,793 | ₩55,420 | ₩55,539 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,753 | ₩55,864 | ₩55,622 | ₩55,864 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩56,086 | ₩56,101 | ₩55,679 | ₩55,686 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,249 | ₩56,273 | ₩55,920 | ₩56,001 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,463 | ₩56,597 | ₩56,463 | ₩56,516 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,490 | ₩56,557 | ₩56,409 | ₩56,530 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,490 | ₩56,490 | ₩56,369 | ₩56,369 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,617 | ₩56,657 | ₩56,532 | ₩56,650 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,503 | ₩56,578 | ₩56,315 | ₩56,334 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,329 | ₩56,409 | ₩56,329 | ₩56,365 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,382 | ₩56,543 | ₩56,289 | ₩56,389 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,490 | ₩56,657 | ₩56,449 | ₩56,467 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,644 | ₩56,717 | ₩56,515 | ₩56,515 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩57,158 | ₩57,159 | ₩56,945 | ₩56,998 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩56,980 | ₩57,213 | ₩56,980 | ₩57,106 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,387 | ₩57,481 | ₩57,187 | ₩57,206 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,467 | ₩57,467 | ₩57,206 | ₩57,213 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩57,063 | ₩57,119 | ₩57,000 | ₩57,111 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,347 | ₩57,347 | ₩57,032 | ₩57,056 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,467 | ₩57,507 | ₩57,414 | ₩57,454 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,795 | ₩57,795 | ₩57,521 | ₩57,521 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,775 | ₩57,815 | ₩57,735 | ₩57,748 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,762 | ₩57,783 | ₩57,715 | ₩57,755 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,740 | ₩57,923 | ₩57,740 | ₩57,923 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,454 | ₩57,615 | ₩57,454 | ₩57,588 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,548 | ₩57,548 | ₩57,481 | ₩57,487 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,534 | ₩57,635 | ₩57,534 | ₩57,561 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,735 | ₩57,762 | ₩57,655 | ₩57,755 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,494 | ₩57,561 | ₩57,454 | ₩57,541 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,481 | ₩57,588 | ₩57,459 | ₩57,507 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,722 | ₩57,722 | ₩57,564 | ₩57,576 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,730 | ₩57,874 | ₩57,730 | ₩57,747 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,641 | ₩57,681 | ₩57,561 | ₩57,562 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,534 | ₩57,574 | ₩57,507 | ₩57,561 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,588 | ₩57,588 | ₩57,454 | ₩57,454 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,695 | ₩57,695 | ₩57,588 | ₩57,601 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,735 | ₩57,735 | ₩57,521 | ₩57,544 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,481 | ₩57,708 | ₩57,481 | ₩57,708 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,628 | ₩57,708 | ₩57,615 | ₩57,683 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,300 | ₩57,412 | ₩56,141 | ₩57,387 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,581 | ₩57,581 | ₩57,407 | ₩57,494 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,681 | ₩57,735 | ₩57,655 | ₩57,708 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,763 | ₩57,848 | ₩57,594 | ₩57,695 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,748 | ₩57,905 | ₩57,748 | ₩57,856 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,668 | ₩57,722 | ₩57,608 | ₩57,675 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,400 | ₩57,628 | ₩57,400 | ₩57,554 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,534 | ₩57,534 | ₩57,414 | ₩57,467 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,588 | ₩57,699 | ₩57,588 | ₩57,628 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,802 | ₩57,802 | ₩57,715 | ₩57,762 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩57,909 | ₩57,976 | ₩57,829 | ₩57,862 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩58,097 | ₩58,097 | ₩57,976 | ₩58,016 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,789 | ₩57,969 | ₩57,789 | ₩57,963 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩58,164 | ₩58,164 | ₩57,964 | ₩57,999 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,601 | ₩57,963 | ₩57,601 | ₩57,892 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,815 | ₩57,842 | ₩57,710 | ₩57,728 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩57,936 | ₩58,016 | ₩57,888 | ₩57,923 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩57,949 | ₩58,043 | ₩57,949 | ₩57,949 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩57,936 | ₩57,936 | ₩57,829 | ₩57,888 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,351 | ₩58,351 | ₩57,976 | ₩57,998 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,231 | ₩58,277 | ₩58,137 | ₩58,277 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,231 | ₩58,244 | ₩58,097 | ₩58,157 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩58,204 | ₩58,204 | ₩58,056 | ₩58,062 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,659 | ₩58,659 | ₩58,244 | ₩58,407 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,673 | ₩58,798 | ₩58,646 | ₩58,766 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,679 | ₩58,726 | ₩58,679 | ₩58,699 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,693 | ₩58,693 | ₩58,632 | ₩58,652 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,485 | ₩58,591 | ₩58,485 | ₩58,565 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,298 | ₩58,363 | ₩58,271 | ₩58,271 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,244 | ₩58,281 | ₩58,150 | ₩58,150 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,324 | ₩58,512 | ₩58,324 | ₩58,418 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,619 | ₩58,619 | ₩58,232 | ₩58,237 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,405 | ₩58,579 | ₩58,405 | ₩58,525 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,445 | ₩58,501 | ₩58,338 | ₩58,418 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,248 | ₩58,619 | ₩58,219 | ₩58,587 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩58,070 | ₩58,391 | ₩58,030 | ₩58,391 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩58,097 | ₩58,110 | ₩57,990 | ₩58,043 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩58,036 | ₩58,070 | ₩57,923 | ₩58,070 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩58,016 | ₩58,056 | ₩57,878 | ₩57,936 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩57,923 | ₩58,030 | ₩57,923 | ₩57,963 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩58,097 | ₩58,271 | ₩58,097 | ₩58,190 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩58,150 | ₩58,217 | ₩58,097 | ₩58,097 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,365 | ₩58,365 | ₩58,217 | ₩58,275 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩58,097 | ₩58,257 | ₩58,097 | ₩58,231 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,592 | ₩58,619 | ₩58,472 | ₩58,579 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,477 | ₩58,552 | ₩58,407 | ₩58,552 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,244 | ₩58,458 | ₩58,244 | ₩58,363 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,271 | ₩58,344 | ₩58,204 | ₩58,344 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩58,123 | ₩58,157 | ₩57,976 | ₩58,123 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,722 | ₩58,056 | ₩57,722 | ₩58,056 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,735 | ₩58,056 | ₩57,668 | ₩58,052 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,708 | ₩57,735 | ₩57,542 | ₩57,655 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,856 | ₩57,963 | ₩57,735 | ₩57,844 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩57,949 | ₩58,003 | ₩57,842 | ₩57,896 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,686 | ₩58,686 | ₩58,308 | ₩58,308 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,348 | ₩58,365 | ₩58,240 | ₩58,324 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,378 | ₩58,458 | ₩58,298 | ₩58,335 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,592 | ₩58,606 | ₩58,472 | ₩58,539 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,699 | ₩58,740 | ₩58,592 | ₩58,650 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,746 | ₩58,766 | ₩58,458 | ₩58,552 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,740 | ₩58,740 | ₩58,512 | ₩58,646 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩58,217 | ₩58,444 | ₩58,217 | ₩58,338 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,351 | ₩58,431 | ₩58,177 | ₩58,358 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,485 | ₩58,592 | ₩58,431 | ₩58,492 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,659 | ₩58,699 | ₩58,565 | ₩58,622 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩58,900 | ₩58,900 | ₩58,521 | ₩58,592 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,820 | ₩58,847 | ₩58,760 | ₩58,796 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,852 | ₩58,914 | ₩58,780 | ₩58,847 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,761 | ₩58,981 | ₩58,757 | ₩58,927 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩58,967 | ₩58,994 | ₩58,766 | ₩58,813 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,806 | ₩59,048 | ₩58,806 | ₩58,994 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,275 | ₩59,275 | ₩58,806 | ₩58,806 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,847 | ₩59,128 | ₩58,780 | ₩59,128 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩59,155 | ₩59,235 | ₩59,089 | ₩59,155 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩59,034 | ₩59,048 | ₩58,934 | ₩58,934 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩58,934 | ₩58,967 | ₩58,887 | ₩58,967 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩58,981 | ₩59,061 | ₩58,880 | ₩59,021 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,833 | ₩58,857 | ₩58,713 | ₩58,806 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,860 | ₩58,860 | ₩58,726 | ₩58,793 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,873 | ₩58,900 | ₩58,726 | ₩58,873 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,820 | ₩58,887 | ₩58,730 | ₩58,753 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,659 | ₩58,659 | ₩58,385 | ₩58,539 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,485 | ₩58,565 | ₩58,458 | ₩58,521 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,485 | ₩58,632 | ₩58,485 | ₩58,592 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,552 | ₩58,579 | ₩58,445 | ₩58,498 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,351 | ₩58,740 | ₩58,351 | ₩58,686 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,458 | ₩58,565 | ₩58,445 | ₩58,485 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩58,070 | ₩58,217 | ₩58,034 | ₩58,137 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,565 | ₩58,565 | ₩58,150 | ₩58,204 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,565 | ₩58,579 | ₩58,500 | ₩58,552 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,284 | ₩58,431 | ₩58,244 | ₩58,291 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,298 | ₩58,564 | ₩58,298 | ₩58,505 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,498 | ₩58,498 | ₩58,257 | ₩58,311 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,619 | ₩58,793 | ₩58,592 | ₩58,726 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,873 | ₩58,981 | ₩58,746 | ₩58,753 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩59,074 | ₩59,074 | ₩58,982 | ₩59,021 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,820 | ₩58,927 | ₩58,793 | ₩58,827 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,753 | ₩58,827 | ₩58,565 | ₩58,565 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,806 | ₩58,938 | ₩58,552 | ₩58,632 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩59,195 | ₩59,248 | ₩58,940 | ₩58,947 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,315 | ₩59,342 | ₩59,168 | ₩59,195 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩59,088 | ₩59,353 | ₩59,048 | ₩59,262 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩59,128 | ₩59,329 | ₩59,114 | ₩59,195 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,342 | ₩59,342 | ₩59,222 | ₩59,289 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,436 | ₩59,489 | ₩59,409 | ₩59,463 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,333 | ₩59,507 | ₩59,329 | ₩59,409 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,514 | ₩59,530 | ₩59,447 | ₩59,530 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩59,998 | ₩60,036 | ₩59,972 | ₩60,005 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,878 | ₩59,891 | ₩59,793 | ₩59,863 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,650 | ₩59,851 | ₩59,650 | ₩59,811 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩59,931 | ₩59,931 | ₩59,744 | ₩59,838 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,409 | ₩59,918 | ₩59,409 | ₩59,851 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,811 | ₩59,811 | ₩59,637 | ₩59,690 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,610 | ₩59,731 | ₩59,610 | ₩59,731 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,771 | ₩59,796 | ₩59,342 | ₩59,737 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩59,905 | ₩59,905 | ₩59,680 | ₩59,731 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,690 | ₩59,864 | ₩59,690 | ₩59,864 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,449 | ₩59,650 | ₩59,449 | ₩59,563 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,409 | ₩59,409 | ₩59,289 | ₩59,289 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,262 | ₩59,503 | ₩59,262 | ₩59,396 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩59,168 | ₩59,262 | ₩59,168 | ₩59,248 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,329 | ₩59,329 | ₩59,128 | ₩59,255 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩59,155 | ₩59,242 | ₩59,088 | ₩59,242 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩59,048 | ₩59,088 | ₩58,954 | ₩58,983 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩59,101 | ₩59,101 | ₩58,967 | ₩59,041 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩59,208 | ₩59,208 | ₩58,981 | ₩59,074 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,289 | ₩59,360 | ₩59,289 | ₩59,289 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,329 | ₩59,409 | ₩59,317 | ₩59,329 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,329 | ₩59,335 | ₩59,235 | ₩59,335 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,275 | ₩59,381 | ₩59,275 | ₩59,329 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,248 | ₩59,368 | ₩59,235 | ₩59,275 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,449 | ₩59,449 | ₩59,168 | ₩59,222 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩59,021 | ₩59,248 | ₩59,021 | ₩59,155 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩59,074 | ₩59,235 | ₩59,074 | ₩59,181 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,262 | ₩59,262 | ₩58,981 | ₩58,994 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,356 | ₩59,360 | ₩59,208 | ₩59,258 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩59,195 | ₩59,449 | ₩59,195 | ₩59,382 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,597 | ₩59,597 | ₩59,061 | ₩59,463 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,369 | ₩59,409 | ₩59,289 | ₩59,369 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,275 | ₩59,582 | ₩59,224 | ₩59,356 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩59,061 | ₩59,489 | ₩59,061 | ₩59,436 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩59,114 | ₩59,208 | ₩59,088 | ₩59,101 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,382 | ₩59,382 | ₩59,211 | ₩59,235 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,262 | ₩59,262 | ₩59,074 | ₩59,214 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,356 | ₩59,356 | ₩59,101 | ₩59,248 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩59,088 | ₩59,222 | ₩59,088 | ₩59,141 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩59,222 | ₩59,263 | ₩59,128 | ₩59,195 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,248 | ₩59,329 | ₩59,188 | ₩59,289 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,248 | ₩59,329 | ₩59,248 | ₩59,248 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,329 | ₩59,329 | ₩59,168 | ₩59,248 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩59,155 | ₩59,222 | ₩59,069 | ₩59,222 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩58,967 | ₩59,074 | ₩58,860 | ₩59,015 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩59,101 | ₩59,101 | ₩59,001 | ₩59,061 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩59,141 | ₩59,168 | ₩59,061 | ₩59,061 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,409 | ₩59,423 | ₩59,329 | ₩59,376 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩59,195 | ₩59,281 | ₩59,183 | ₩59,195 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩59,155 | ₩59,275 | ₩59,155 | ₩59,262 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩59,007 | ₩59,181 | ₩59,007 | ₩59,141 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩59,018 | ₩59,128 | ₩59,007 | ₩59,034 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩59,195 | ₩59,329 | ₩59,181 | ₩59,248 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩58,940 | ₩59,192 | ₩58,940 | ₩59,141 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,382 | ₩59,382 | ₩58,979 | ₩58,994 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩59,048 | ₩59,121 | ₩58,927 | ₩59,007 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩59,208 | ₩59,356 | ₩59,114 | ₩59,128 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,396 | ₩59,396 | ₩59,128 | ₩59,202 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩58,954 | ₩59,369 | ₩58,954 | ₩59,356 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩59,181 | ₩59,262 | ₩59,133 | ₩59,262 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩59,168 | ₩59,181 | ₩59,121 | ₩59,155 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,650 | ₩59,650 | ₩59,590 | ₩59,597 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,523 | ₩59,650 | ₩59,476 | ₩59,623 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,369 | ₩59,623 | ₩59,369 | ₩59,595 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,369 | ₩59,476 | ₩59,369 | ₩59,443 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩59,007 | ₩59,382 | ₩59,007 | ₩59,342 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩59,183 | ₩59,270 | ₩59,181 | ₩59,235 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩59,181 | ₩59,214 | ₩59,034 | ₩59,128 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩59,175 | ₩59,204 | ₩59,034 | ₩59,114 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩59,208 | ₩59,208 | ₩59,021 | ₩59,054 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,243 | ₩59,243 | ₩59,101 | ₩59,121 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,409 | ₩59,409 | ₩59,128 | ₩59,128 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,362 | ₩59,610 | ₩59,329 | ₩59,342 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,275 | ₩59,436 | ₩59,271 | ₩59,436 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,235 | ₩59,235 | ₩59,088 | ₩59,135 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩59,074 | ₩59,302 | ₩59,074 | ₩59,202 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,356 | ₩59,356 | ₩59,181 | ₩59,246 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩59,168 | ₩59,168 | ₩58,981 | ₩59,014 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩59,181 | ₩59,262 | ₩59,114 | ₩59,141 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩59,085 | ₩59,202 | ₩59,048 | ₩59,096 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,489 | ₩59,556 | ₩59,369 | ₩59,369 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,503 | ₩59,503 | ₩59,342 | ₩59,449 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,824 | ₩59,846 | ₩59,503 | ₩59,504 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,677 | ₩59,851 | ₩59,677 | ₩59,836 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,630 | ₩59,785 | ₩59,630 | ₩59,757 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,670 | ₩59,757 | ₩59,664 | ₩59,710 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,757 | ₩59,757 | ₩59,623 | ₩59,657 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,690 | ₩59,798 | ₩59,678 | ₩59,751 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,789 | ₩59,851 | ₩59,650 | ₩59,725 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,744 | ₩59,744 | ₩59,566 | ₩59,650 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,664 | ₩59,664 | ₩59,476 | ₩59,590 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,543 | ₩59,704 | ₩59,409 | ₩59,650 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,610 | ₩59,610 | ₩59,398 | ₩59,441 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩59,181 | ₩59,489 | ₩59,181 | ₩59,468 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩59,088 | ₩59,798 | ₩59,088 | ₩59,378 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩59,141 | ₩59,315 | ₩59,141 | ₩59,232 | +0.15% | 3.9만 |
|---|