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 | ₩55,483 | ₩55,483 | ₩55,156 | ₩55,282 | -0.36% | 8.7만 |
| 2026.10.08 | ₩55,002 | ₩55,309 | ₩54,935 | ₩55,269 | +0.49% | 31.6만 |
| 2026.10.07 | ₩54,802 | ₩55,216 | ₩54,802 | ₩55,066 | +0.48% | 46.4만 |
| 2026.10.06 | ₩55,269 | ₩55,269 | ₩55,016 | ₩55,122 | -0.27% | 24.6만 |
| 2026.10.05 | ₩55,002 | ₩55,016 | ₩54,855 | ₩54,975 | -0.05% | 10.7만 |
| 2026.10.02 | ₩55,389 | ₩55,389 | ₩55,006 | ₩55,029 | -0.65% | 11.6만 |
| 2026.10.01 | ₩55,109 | ₩55,242 | ₩54,733 | ₩55,202 | +0.17% | 20.4만 |
| 2026.09.30 | ₩55,273 | ₩55,322 | ₩55,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,176 |
| -0.18% |
| 7.1만 |
| 2026.09.29 | ₩55,202 | ₩55,282 | ₩55,109 | ₩55,282 | +0.15% | 12.2만 |
|---|
| 2026.09.28 | ₩55,603 | ₩55,603 | ₩55,230 | ₩55,349 | -0.46% | 11.4만 |
|---|
| 2026.09.25 | ₩55,563 | ₩55,674 | ₩55,432 | ₩55,674 | +0.20% | 15.4만 |
|---|
| 2026.09.24 | ₩55,895 | ₩55,910 | ₩55,489 | ₩55,496 | -0.71% | 8.5만 |
|---|
| 2026.09.23 | ₩56,057 | ₩56,081 | ₩55,730 | ₩55,810 | -0.44% | 2.2만 |
|---|
| 2026.09.22 | ₩56,270 | ₩56,404 | ₩56,270 | ₩56,323 | +0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,297 | ₩56,364 | ₩56,217 | ₩56,337 | +0.07% | 15.8만 |
|---|
| 2026.09.18 | ₩56,297 | ₩56,297 | ₩56,177 | ₩56,177 | -0.21% | 3.5만 |
|---|
| 2026.09.17 | ₩56,424 | ₩56,464 | ₩56,340 | ₩56,457 | +0.06% | 4만 |
|---|
| 2026.09.16 | ₩56,310 | ₩56,385 | ₩56,123 | ₩56,142 | -0.30% | 4만 |
|---|
| 2026.09.15 | ₩56,137 | ₩56,217 | ₩56,137 | ₩56,173 | +0.06% | 5.9만 |
|---|
| 2026.09.14 | ₩56,190 | ₩56,350 | ₩56,097 | ₩56,197 | +0.01% | 7.3만 |
|---|
| 2026.09.11 | ₩56,297 | ₩56,464 | ₩56,257 | ₩56,274 | -0.04% | 12.1만 |
|---|
| 2026.09.10 | ₩56,450 | ₩56,524 | ₩56,322 | ₩56,322 | -0.23% | 6.7만 |
|---|
| 2026.09.09 | ₩56,963 | ₩56,964 | ₩56,751 | ₩56,804 | -0.28% | 2만 |
|---|
| 2026.09.08 | ₩56,785 | ₩57,018 | ₩56,785 | ₩56,911 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩57,191 | ₩57,284 | ₩56,992 | ₩57,011 | -0.32% | 3.4만 |
|---|
| 2026.09.03 | ₩57,271 | ₩57,271 | ₩57,011 | ₩57,018 | -0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩56,868 | ₩56,924 | ₩56,805 | ₩56,916 | +0.08% | 3.9만 |
|---|
| 2026.09.01 | ₩57,151 | ₩57,151 | ₩56,837 | ₩56,861 | -0.51% | 4.3만 |
|---|
| 2026.08.31 | ₩57,271 | ₩57,311 | ₩57,218 | ₩57,258 | -0.02% | 2.9만 |
|---|
| 2026.08.28 | ₩57,598 | ₩57,598 | ₩57,325 | ₩57,325 | -0.48% | 7.9천 |
|---|
| 2026.08.27 | ₩57,578 | ₩57,618 | ₩57,538 | ₩57,551 | -0.05% | 9.2천 |
|---|
| 2026.08.26 | ₩57,565 | ₩57,586 | ₩57,518 | ₩57,558 | -0.01% | 1.1만 |
|---|
| 2026.08.25 | ₩57,543 | ₩57,725 | ₩57,543 | ₩57,725 | +0.32% | 9.8천 |
|---|
| 2026.08.24 | ₩57,258 | ₩57,418 | ₩57,258 | ₩57,391 | +0.23% | 5.7만 |
|---|
| 2026.08.21 | ₩57,351 | ₩57,351 | ₩57,284 | ₩57,291 | -0.10% | 1.2만 |
|---|
| 2026.08.20 | ₩57,338 | ₩57,438 | ₩57,338 | ₩57,365 | +0.05% | 8천 |
|---|
| 2026.08.19 | ₩57,538 | ₩57,565 | ₩57,458 | ₩57,558 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩57,298 | ₩57,365 | ₩57,258 | ₩57,345 | +0.08% | 2.8만 |
|---|
| 2026.08.17 | ₩57,284 | ₩57,391 | ₩57,263 | ₩57,311 | +0.05% | 1.3만 |
|---|
| 2026.08.14 | ₩57,525 | ₩57,525 | ₩57,367 | ₩57,379 | -0.25% | 1.9만 |
|---|
| 2026.08.13 | ₩57,533 | ₩57,677 | ₩57,533 | ₩57,550 | +0.03% | 8.1천 |
|---|
| 2026.08.12 | ₩57,445 | ₩57,485 | ₩57,365 | ₩57,366 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩57,338 | ₩57,378 | ₩57,311 | ₩57,365 | +0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩57,391 | ₩57,391 | ₩57,258 | ₩57,258 | -0.23% | 2.6만 |
|---|
| 2026.08.07 | ₩57,498 | ₩57,498 | ₩57,391 | ₩57,405 | -0.16% | 2.7만 |
|---|
| 2026.08.06 | ₩57,538 | ₩57,538 | ₩57,325 | ₩57,347 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩57,284 | ₩57,511 | ₩57,284 | ₩57,511 | +0.40% | 1.6만 |
|---|
| 2026.08.04 | ₩57,431 | ₩57,511 | ₩57,418 | ₩57,486 | +0.10% | 2.8만 |
|---|
| 2026.08.03 | ₩57,104 | ₩57,216 | ₩55,950 | ₩57,191 | +0.15% | 5만 |
|---|
| 2026.07.31 | ₩57,385 | ₩57,385 | ₩57,211 | ₩57,298 | -0.15% | 5만 |
|---|
| 2026.07.30 | ₩57,485 | ₩57,538 | ₩57,458 | ₩57,511 | +0.05% | 4.6만 |
|---|
| 2026.07.29 | ₩57,566 | ₩57,650 | ₩57,398 | ₩57,498 | -0.12% | 1.8만 |
|---|
| 2026.07.28 | ₩57,551 | ₩57,708 | ₩57,551 | ₩57,658 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩57,471 | ₩57,525 | ₩57,411 | ₩57,478 | +0.01% | 6.2만 |
|---|
| 2026.07.24 | ₩57,204 | ₩57,431 | ₩57,204 | ₩57,358 | +0.27% | 5.8만 |
|---|
| 2026.07.23 | ₩57,338 | ₩57,338 | ₩57,218 | ₩57,271 | -0.12% | 9.7만 |
|---|
| 2026.07.22 | ₩57,391 | ₩57,502 | ₩57,391 | ₩57,431 | +0.07% | 4.1만 |
|---|
| 2026.07.21 | ₩57,605 | ₩57,605 | ₩57,518 | ₩57,565 | -0.07% | 2.5만 |
|---|
| 2026.07.20 | ₩57,712 | ₩57,778 | ₩57,631 | ₩57,665 | -0.08% | 9.3만 |
|---|
| 2026.07.17 | ₩57,898 | ₩57,898 | ₩57,778 | ₩57,818 | -0.14% | 8.8천 |
|---|
| 2026.07.16 | ₩57,591 | ₩57,772 | ₩57,591 | ₩57,765 | +0.30% | 2만 |
|---|
| 2026.07.15 | ₩57,965 | ₩57,965 | ₩57,766 | ₩57,801 | -0.28% | 5.9천 |
|---|
| 2026.07.14 | ₩57,405 | ₩57,765 | ₩57,405 | ₩57,694 | +0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩57,618 | ₩57,645 | ₩57,513 | ₩57,531 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩57,738 | ₩57,818 | ₩57,690 | ₩57,725 | -0.02% | 6.6천 |
|---|
| 2026.07.09 | ₩57,752 | ₩57,845 | ₩57,752 | ₩57,752 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩57,738 | ₩57,738 | ₩57,631 | ₩57,690 | -0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩58,152 | ₩58,152 | ₩57,778 | ₩57,800 | -0.61% | 2.4만 |
|---|
| 2026.07.06 | ₩58,032 | ₩58,079 | ₩57,938 | ₩58,079 | +0.08% | 1.8만 |
|---|
| 2026.07.02 | ₩58,032 | ₩58,045 | ₩57,898 | ₩57,958 | -0.13% | 4.2만 |
|---|
| 2026.07.01 | ₩58,005 | ₩58,005 | ₩57,858 | ₩57,864 | -0.24% | 1.7만 |
|---|
| 2026.06.30 | ₩58,459 | ₩58,459 | ₩58,045 | ₩58,208 | -0.43% | 23만 |
|---|
| 2026.06.29 | ₩58,472 | ₩58,598 | ₩58,446 | ₩58,566 | +0.16% | 1.7만 |
|---|
| 2026.06.26 | ₩58,479 | ₩58,526 | ₩58,479 | ₩58,499 | +0.03% | 1.4만 |
|---|
| 2026.06.25 | ₩58,492 | ₩58,492 | ₩58,432 | ₩58,452 | -0.07% | 1.4만 |
|---|
| 2026.06.24 | ₩58,285 | ₩58,391 | ₩58,285 | ₩58,366 | +0.14% | 1.3만 |
|---|
| 2026.06.23 | ₩58,099 | ₩58,164 | ₩58,072 | ₩58,072 | -0.05% | 9.4천 |
|---|
| 2026.06.22 | ₩58,045 | ₩58,083 | ₩57,952 | ₩57,952 | -0.16% | 3.9만 |
|---|
| 2026.06.18 | ₩58,125 | ₩58,312 | ₩58,125 | ₩58,219 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩58,419 | ₩58,419 | ₩58,033 | ₩58,039 | -0.65% | 3.8만 |
|---|
| 2026.06.16 | ₩58,205 | ₩58,379 | ₩58,205 | ₩58,326 | +0.21% | 3.2만 |
|---|
| 2026.06.15 | ₩58,245 | ₩58,301 | ₩58,139 | ₩58,219 | -0.05% | 2만 |
|---|
| 2026.06.12 | ₩58,049 | ₩58,419 | ₩58,020 | ₩58,387 | +0.58% | 4.8만 |
|---|
| 2026.06.11 | ₩57,872 | ₩58,192 | ₩57,832 | ₩58,192 | +0.55% | 1.8만 |
|---|
| 2026.06.10 | ₩57,898 | ₩57,912 | ₩57,792 | ₩57,845 | -0.09% | 7.6천 |
|---|
| 2026.06.09 | ₩57,838 | ₩57,872 | ₩57,725 | ₩57,872 | +0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩57,818 | ₩57,858 | ₩57,681 | ₩57,738 | -0.14% | 1.4만 |
|---|
| 2026.06.05 | ₩57,725 | ₩57,832 | ₩57,725 | ₩57,765 | +0.07% | 3.7만 |
|---|
| 2026.06.04 | ₩57,898 | ₩58,072 | ₩57,898 | ₩57,992 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩57,952 | ₩58,019 | ₩57,898 | ₩57,898 | -0.09% | 1.5만 |
|---|
| 2026.06.02 | ₩58,165 | ₩58,165 | ₩58,019 | ₩58,076 | -0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩57,898 | ₩58,059 | ₩57,898 | ₩58,032 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩58,392 | ₩58,419 | ₩58,272 | ₩58,379 | -0.02% | 1.4만 |
|---|
| 2026.05.28 | ₩58,277 | ₩58,352 | ₩58,208 | ₩58,352 | +0.13% | 1.9만 |
|---|
| 2026.05.27 | ₩58,045 | ₩58,259 | ₩58,045 | ₩58,164 | +0.20% | 1.2만 |
|---|
| 2026.05.26 | ₩58,072 | ₩58,145 | ₩58,005 | ₩58,145 | +0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩57,925 | ₩57,958 | ₩57,778 | ₩57,925 | 0.00% | 4.5만 |
|---|
| 2026.05.21 | ₩57,525 | ₩57,858 | ₩57,525 | ₩57,858 | +0.58% | 13.6만 |
|---|
| 2026.05.20 | ₩57,538 | ₩57,858 | ₩57,471 | ₩57,854 | +0.55% | 5.4만 |
|---|
| 2026.05.19 | ₩57,511 | ₩57,538 | ₩57,346 | ₩57,458 | -0.09% | 3만 |
|---|
| 2026.05.18 | ₩57,658 | ₩57,765 | ₩57,538 | ₩57,646 | -0.02% | 3.5만 |
|---|
| 2026.05.15 | ₩57,752 | ₩57,805 | ₩57,645 | ₩57,698 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩58,486 | ₩58,486 | ₩58,109 | ₩58,109 | -0.64% | 3.1만 |
|---|
| 2026.05.13 | ₩58,149 | ₩58,165 | ₩58,041 | ₩58,125 | -0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩58,179 | ₩58,259 | ₩58,099 | ₩58,136 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩58,392 | ₩58,406 | ₩58,272 | ₩58,339 | -0.09% | 7.6만 |
|---|
| 2026.05.08 | ₩58,499 | ₩58,539 | ₩58,392 | ₩58,450 | -0.08% | 3.7만 |
|---|
| 2026.05.07 | ₩58,546 | ₩58,566 | ₩58,259 | ₩58,352 | -0.33% | 2.7만 |
|---|
| 2026.05.06 | ₩58,539 | ₩58,539 | ₩58,312 | ₩58,446 | -0.16% | 1.9만 |
|---|
| 2026.05.05 | ₩58,019 | ₩58,244 | ₩58,019 | ₩58,139 | +0.21% | 1.9만 |
|---|
| 2026.05.04 | ₩58,152 | ₩58,232 | ₩57,978 | ₩58,159 | +0.01% | 6.7만 |
|---|
| 2026.05.01 | ₩58,285 | ₩58,392 | ₩58,232 | ₩58,292 | +0.01% | 2.3만 |
|---|
| 2026.04.30 | ₩58,459 | ₩58,499 | ₩58,366 | ₩58,422 | -0.06% | 3.4만 |
|---|
| 2026.04.29 | ₩58,699 | ₩58,699 | ₩58,322 | ₩58,392 | -0.52% | 3.3만 |
|---|
| 2026.04.28 | ₩58,619 | ₩58,646 | ₩58,559 | ₩58,595 | -0.04% | 6천 |
|---|
| 2026.04.27 | ₩58,651 | ₩58,713 | ₩58,579 | ₩58,646 | -0.01% | 2.6만 |
|---|
| 2026.04.24 | ₩58,560 | ₩58,779 | ₩58,556 | ₩58,726 | +0.28% | 1.4만 |
|---|
| 2026.04.23 | ₩58,766 | ₩58,793 | ₩58,566 | ₩58,612 | -0.26% | 1.1만 |
|---|
| 2026.04.22 | ₩58,606 | ₩58,846 | ₩58,606 | ₩58,793 | +0.32% | 1.3만 |
|---|
| 2026.04.21 | ₩59,073 | ₩59,073 | ₩58,606 | ₩58,606 | -0.79% | 8.3천 |
|---|
| 2026.04.20 | ₩58,646 | ₩58,926 | ₩58,579 | ₩58,926 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩58,953 | ₩59,033 | ₩58,887 | ₩58,953 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩58,833 | ₩58,846 | ₩58,733 | ₩58,733 | -0.17% | 2.2만 |
|---|
| 2026.04.15 | ₩58,733 | ₩58,766 | ₩58,686 | ₩58,766 | +0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩58,779 | ₩58,859 | ₩58,679 | ₩58,819 | +0.07% | 1.9만 |
|---|
| 2026.04.13 | ₩58,632 | ₩58,657 | ₩58,512 | ₩58,606 | -0.05% | 2.5만 |
|---|
| 2026.04.10 | ₩58,659 | ₩58,659 | ₩58,526 | ₩58,592 | -0.11% | 1.1만 |
|---|
| 2026.04.09 | ₩58,673 | ₩58,699 | ₩58,526 | ₩58,673 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩58,619 | ₩58,686 | ₩58,530 | ₩58,552 | -0.11% | 1.6만 |
|---|
| 2026.04.07 | ₩58,459 | ₩58,459 | ₩58,185 | ₩58,339 | -0.21% | 2.3만 |
|---|
| 2026.04.06 | ₩58,285 | ₩58,366 | ₩58,259 | ₩58,322 | +0.06% | 6.9만 |
|---|
| 2026.04.02 | ₩58,285 | ₩58,432 | ₩58,285 | ₩58,392 | +0.18% | 1.5만 |
|---|
| 2026.04.01 | ₩58,352 | ₩58,379 | ₩58,245 | ₩58,299 | -0.09% | 1.4만 |
|---|
| 2026.03.31 | ₩58,152 | ₩58,539 | ₩58,152 | ₩58,486 | +0.57% | 1.3만 |
|---|
| 2026.03.30 | ₩58,259 | ₩58,366 | ₩58,245 | ₩58,285 | +0.05% | 2.1만 |
|---|
| 2026.03.27 | ₩57,872 | ₩58,019 | ₩57,836 | ₩57,938 | +0.12% | 4.8만 |
|---|
| 2026.03.26 | ₩58,366 | ₩58,366 | ₩57,952 | ₩58,005 | -0.62% | 2.5만 |
|---|
| 2026.03.25 | ₩58,366 | ₩58,379 | ₩58,300 | ₩58,352 | -0.02% | 9.6천 |
|---|
| 2026.03.24 | ₩58,085 | ₩58,232 | ₩58,045 | ₩58,092 | +0.01% | 3.7만 |
|---|
| 2026.03.23 | ₩58,099 | ₩58,364 | ₩58,099 | ₩58,305 | +0.36% | 5.5만 |
|---|
| 2026.03.20 | ₩58,299 | ₩58,299 | ₩58,059 | ₩58,112 | -0.32% | 2.5만 |
|---|
| 2026.03.19 | ₩58,419 | ₩58,592 | ₩58,392 | ₩58,526 | +0.18% | 2.3만 |
|---|
| 2026.03.18 | ₩58,673 | ₩58,779 | ₩58,546 | ₩58,552 | -0.20% | 6.4만 |
|---|
| 2026.03.17 | ₩58,873 | ₩58,873 | ₩58,781 | ₩58,819 | -0.09% | 5.5천 |
|---|
| 2026.03.16 | ₩58,619 | ₩58,726 | ₩58,592 | ₩58,626 | +0.01% | 2.6만 |
|---|
| 2026.03.13 | ₩58,552 | ₩58,626 | ₩58,366 | ₩58,366 | -0.32% | 3.6만 |
|---|
| 2026.03.12 | ₩58,606 | ₩58,737 | ₩58,352 | ₩58,432 | -0.30% | 2.8만 |
|---|
| 2026.03.11 | ₩58,993 | ₩59,046 | ₩58,739 | ₩58,746 | -0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩59,113 | ₩59,140 | ₩58,966 | ₩58,993 | -0.20% | 9.8천 |
|---|
| 2026.03.09 | ₩58,886 | ₩59,150 | ₩58,846 | ₩59,060 | +0.29% | 2.3만 |
|---|
| 2026.03.06 | ₩58,926 | ₩59,126 | ₩58,913 | ₩58,993 | +0.11% | 1.5만 |
|---|
| 2026.03.05 | ₩59,140 | ₩59,140 | ₩59,020 | ₩59,086 | -0.09% | 1.4만 |
|---|
| 2026.03.04 | ₩59,233 | ₩59,286 | ₩59,206 | ₩59,260 | +0.05% | 1.5만 |
|---|
| 2026.03.03 | ₩59,130 | ₩59,304 | ₩59,126 | ₩59,206 | +0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩59,311 | ₩59,327 | ₩59,244 | ₩59,327 | +0.03% | 1.8만 |
|---|
| 2026.02.27 | ₩59,794 | ₩59,831 | ₩59,767 | ₩59,800 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩59,674 | ₩59,687 | ₩59,589 | ₩59,659 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩59,447 | ₩59,647 | ₩59,447 | ₩59,607 | +0.27% | 2만 |
|---|
| 2026.02.24 | ₩59,727 | ₩59,727 | ₩59,540 | ₩59,634 | -0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩59,206 | ₩59,714 | ₩59,206 | ₩59,647 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩59,607 | ₩59,607 | ₩59,433 | ₩59,487 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩59,407 | ₩59,527 | ₩59,407 | ₩59,527 | +0.20% | 28.8만 |
|---|
| 2026.02.18 | ₩59,567 | ₩59,592 | ₩59,140 | ₩59,533 | -0.06% | 1.4만 |
|---|
| 2026.02.17 | ₩59,700 | ₩59,700 | ₩59,476 | ₩59,527 | -0.29% | 1.3만 |
|---|
| 2026.02.13 | ₩59,487 | ₩59,660 | ₩59,487 | ₩59,660 | +0.29% | 1만 |
|---|
| 2026.02.12 | ₩59,246 | ₩59,447 | ₩59,246 | ₩59,360 | +0.19% | 4.7만 |
|---|
| 2026.02.11 | ₩59,206 | ₩59,206 | ₩59,086 | ₩59,086 | -0.20% | 1.7만 |
|---|
| 2026.02.10 | ₩59,060 | ₩59,300 | ₩59,060 | ₩59,193 | +0.23% | 2.7만 |
|---|
| 2026.02.09 | ₩58,966 | ₩59,060 | ₩58,966 | ₩59,046 | +0.14% | 4.3만 |
|---|
| 2026.02.06 | ₩59,126 | ₩59,126 | ₩58,926 | ₩59,053 | -0.12% | 1.1만 |
|---|
| 2026.02.05 | ₩58,953 | ₩59,040 | ₩58,886 | ₩59,040 | +0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩58,846 | ₩58,886 | ₩58,753 | ₩58,782 | -0.11% | 4만 |
|---|
| 2026.02.03 | ₩58,899 | ₩58,899 | ₩58,766 | ₩58,839 | -0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩59,006 | ₩59,006 | ₩58,779 | ₩58,873 | -0.23% | 1.6만 |
|---|
| 2026.01.30 | ₩59,086 | ₩59,157 | ₩59,086 | ₩59,086 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩59,126 | ₩59,206 | ₩59,114 | ₩59,126 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩59,126 | ₩59,133 | ₩59,033 | ₩59,133 | +0.01% | 1만 |
|---|
| 2026.01.27 | ₩59,073 | ₩59,178 | ₩59,073 | ₩59,126 | +0.09% | 1.5만 |
|---|
| 2026.01.26 | ₩59,046 | ₩59,165 | ₩59,033 | ₩59,073 | +0.05% | 1.1만 |
|---|
| 2026.01.23 | ₩59,246 | ₩59,246 | ₩58,966 | ₩59,020 | -0.38% | 1.6만 |
|---|
| 2026.01.22 | ₩58,819 | ₩59,046 | ₩58,819 | ₩58,953 | +0.23% | 2.8만 |
|---|
| 2026.01.21 | ₩58,873 | ₩59,033 | ₩58,873 | ₩58,980 | +0.18% | 3.6만 |
|---|
| 2026.01.20 | ₩59,060 | ₩59,060 | ₩58,779 | ₩58,793 | -0.45% | 2.4만 |
|---|
| 2026.01.16 | ₩59,153 | ₩59,157 | ₩59,006 | ₩59,056 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩58,993 | ₩59,246 | ₩58,993 | ₩59,180 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩59,393 | ₩59,393 | ₩58,859 | ₩59,260 | -0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩59,166 | ₩59,206 | ₩59,086 | ₩59,166 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩59,073 | ₩59,379 | ₩59,022 | ₩59,153 | +0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩58,859 | ₩59,286 | ₩58,859 | ₩59,233 | +0.63% | 4.2만 |
|---|
| 2026.01.08 | ₩58,913 | ₩59,006 | ₩58,886 | ₩58,899 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩59,180 | ₩59,180 | ₩59,009 | ₩59,033 | -0.25% | 1.8만 |
|---|
| 2026.01.06 | ₩59,060 | ₩59,060 | ₩58,873 | ₩59,012 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩59,153 | ₩59,153 | ₩58,899 | ₩59,046 | -0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩58,886 | ₩59,020 | ₩58,886 | ₩58,939 | +0.09% | 1.8만 |
|---|
| 2025.12.31 | ₩59,020 | ₩59,061 | ₩58,926 | ₩58,993 | -0.05% | 8.7천 |
|---|
| 2025.12.30 | ₩59,046 | ₩59,126 | ₩58,986 | ₩59,086 | +0.07% | 2.1만 |
|---|
| 2025.12.29 | ₩59,046 | ₩59,126 | ₩59,046 | ₩59,046 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩59,126 | ₩59,126 | ₩58,966 | ₩59,046 | -0.14% | 1.1만 |
|---|
| 2025.12.24 | ₩58,953 | ₩59,020 | ₩58,867 | ₩59,020 | +0.11% | 8.9천 |
|---|
| 2025.12.23 | ₩58,766 | ₩58,873 | ₩58,659 | ₩58,814 | +0.08% | 9.4천 |
|---|
| 2025.12.22 | ₩58,899 | ₩58,899 | ₩58,799 | ₩58,859 | -0.07% | 3.7만 |
|---|
| 2025.12.19 | ₩58,939 | ₩58,966 | ₩58,859 | ₩58,859 | -0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩59,206 | ₩59,220 | ₩59,126 | ₩59,173 | -0.06% | 1.1만 |
|---|
| 2025.12.17 | ₩58,993 | ₩59,078 | ₩58,981 | ₩58,993 | 0.00% | 7.3천 |
|---|
| 2025.12.16 | ₩58,953 | ₩59,073 | ₩58,953 | ₩59,060 | +0.18% | 2.4만 |
|---|
| 2025.12.15 | ₩58,806 | ₩58,980 | ₩58,806 | ₩58,939 | +0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩58,817 | ₩58,926 | ₩58,806 | ₩58,833 | +0.03% | 1만 |
|---|
| 2025.12.11 | ₩58,993 | ₩59,126 | ₩58,980 | ₩59,046 | +0.09% | 1.3만 |
|---|
| 2025.12.10 | ₩58,739 | ₩58,990 | ₩58,739 | ₩58,939 | +0.34% | 7.1천 |
|---|
| 2025.12.09 | ₩59,180 | ₩59,180 | ₩58,778 | ₩58,793 | -0.65% | 1.4만 |
|---|
| 2025.12.08 | ₩58,846 | ₩58,919 | ₩58,726 | ₩58,806 | -0.07% | 2만 |
|---|
| 2025.12.05 | ₩59,006 | ₩59,153 | ₩58,913 | ₩58,926 | -0.14% | 3.4만 |
|---|
| 2025.12.04 | ₩59,193 | ₩59,193 | ₩58,926 | ₩59,000 | -0.33% | 2.4만 |
|---|
| 2025.12.03 | ₩58,753 | ₩59,166 | ₩58,753 | ₩59,153 | +0.68% | 1.8만 |
|---|
| 2025.12.02 | ₩58,980 | ₩59,060 | ₩58,931 | ₩59,060 | +0.14% | 3.8만 |
|---|
| 2025.12.01 | ₩58,966 | ₩58,980 | ₩58,919 | ₩58,953 | -0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩59,447 | ₩59,447 | ₩59,387 | ₩59,393 | -0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩59,320 | ₩59,447 | ₩59,273 | ₩59,420 | +0.17% | 1.7만 |
|---|
| 2025.11.25 | ₩59,166 | ₩59,420 | ₩59,166 | ₩59,392 | +0.38% | 1.9만 |
|---|
| 2025.11.24 | ₩59,166 | ₩59,273 | ₩59,166 | ₩59,240 | +0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩58,806 | ₩59,180 | ₩58,806 | ₩59,140 | +0.57% | 1.6만 |
|---|
| 2025.11.20 | ₩58,981 | ₩59,068 | ₩58,980 | ₩59,033 | +0.09% | 1.1만 |
|---|
| 2025.11.19 | ₩58,980 | ₩59,012 | ₩58,833 | ₩58,926 | -0.09% | 9.1천 |
|---|
| 2025.11.18 | ₩58,973 | ₩59,002 | ₩58,833 | ₩58,913 | -0.10% | 7.9천 |
|---|
| 2025.11.17 | ₩59,006 | ₩59,006 | ₩58,819 | ₩58,853 | -0.26% | 1.5만 |
|---|
| 2025.11.14 | ₩59,041 | ₩59,041 | ₩58,899 | ₩58,919 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩59,206 | ₩59,206 | ₩58,926 | ₩58,926 | -0.47% | 1.2만 |
|---|
| 2025.11.12 | ₩59,160 | ₩59,407 | ₩59,126 | ₩59,140 | -0.03% | 2.8만 |
|---|
| 2025.11.11 | ₩59,073 | ₩59,233 | ₩59,069 | ₩59,233 | +0.27% | 1.2만 |
|---|
| 2025.11.10 | ₩59,033 | ₩59,033 | ₩58,886 | ₩58,933 | -0.17% | 1.3만 |
|---|
| 2025.11.07 | ₩58,873 | ₩59,100 | ₩58,873 | ₩59,000 | +0.22% | 1.6만 |
|---|
| 2025.11.06 | ₩59,153 | ₩59,153 | ₩58,980 | ₩59,044 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩58,966 | ₩58,966 | ₩58,779 | ₩58,813 | -0.26% | 1.7만 |
|---|
| 2025.11.04 | ₩58,980 | ₩59,060 | ₩58,913 | ₩58,939 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩58,883 | ₩59,000 | ₩58,846 | ₩58,894 | +0.02% | 1.4만 |
|---|
| 2025.10.31 | ₩59,286 | ₩59,353 | ₩59,166 | ₩59,166 | -0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩59,300 | ₩59,300 | ₩59,140 | ₩59,246 | -0.09% | 3.8만 |
|---|
| 2025.10.29 | ₩59,620 | ₩59,642 | ₩59,300 | ₩59,301 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩59,473 | ₩59,647 | ₩59,473 | ₩59,632 | +0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩59,427 | ₩59,581 | ₩59,427 | ₩59,553 | +0.21% | 7.5천 |
|---|
| 2025.10.24 | ₩59,467 | ₩59,553 | ₩59,460 | ₩59,507 | +0.07% | 2.1만 |
|---|
| 2025.10.23 | ₩59,553 | ₩59,553 | ₩59,420 | ₩59,453 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩59,487 | ₩59,593 | ₩59,475 | ₩59,547 | +0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩59,585 | ₩59,647 | ₩59,447 | ₩59,521 | -0.11% | 1.8만 |
|---|
| 2025.10.20 | ₩59,540 | ₩59,540 | ₩59,363 | ₩59,447 | -0.16% | 1.1만 |
|---|
| 2025.10.17 | ₩59,460 | ₩59,460 | ₩59,273 | ₩59,387 | -0.12% | 1.9만 |
|---|
| 2025.10.16 | ₩59,340 | ₩59,500 | ₩59,206 | ₩59,447 | +0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩59,407 | ₩59,407 | ₩59,196 | ₩59,238 | -0.28% | 2.2만 |
|---|
| 2025.10.14 | ₩58,980 | ₩59,286 | ₩58,980 | ₩59,265 | +0.48% | 2.1만 |
|---|
| 2025.10.13 | ₩58,886 | ₩59,593 | ₩58,886 | ₩59,176 | +0.49% | 5.6만 |
|---|
| 2025.10.10 | ₩58,939 | ₩59,113 | ₩58,939 | ₩59,030 | +0.15% | 3.9만 |
|---|