시장 데이터를 불러오는 중
전체 종목
iShares Core Universal USD Bond ETF 과거 주가
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,131 | ₩59,225 | ₩58,916 | ₩59,198 | +0.11% | 459.9만 |
| 2026.10.08 | ₩58,957 | ₩59,211 | ₩58,916 | ₩59,198 | +0.41% | 639만 |
| 2026.10.07 | ₩58,755 | ₩59,077 | ₩58,675 | ₩59,037 | +0.48% | 878.9만 |
| 2026.10.06 | ₩59,010 | ₩59,104 | ₩58,943 | ₩59,050 | +0.07% | 809.6만 |
| 2026.10.05 | ₩58,876 | ₩58,957 | ₩58,742 | ₩58,903 | +0.05% | 949.4만 |
| 2026.10.02 | ₩59,185 | ₩59,252 | ₩58,889 | ₩58,943 | -0.41% | 734.1만 |
| 2026.10.01 | ₩58,755 | ₩59,131 | ₩58,702 | ₩59,050 | +0.50% | 918.5만 |
| 2026.09.30 | ₩59,278 | ₩59,278 | ₩59,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,131 |
| -0.25% |
| 767만 |
| 2026.09.29 | ₩59,238 | ₩59,265 | ₩59,037 | ₩59,198 | -0.07% | 920.3만 |
|---|
| 2026.09.28 | ₩59,278 | ₩59,345 | ₩59,131 | ₩59,238 | -0.07% | 811만 |
|---|
| 2026.09.25 | ₩59,439 | ₩59,573 | ₩59,305 | ₩59,547 | +0.18% | 701.4만 |
|---|
| 2026.09.24 | ₩59,748 | ₩59,788 | ₩59,426 | ₩59,439 | -0.52% | 788.9만 |
|---|
| 2026.09.23 | ₩60,110 | ₩60,217 | ₩59,614 | ₩59,734 | -0.62% | 1989.5만 |
|---|
| 2026.09.22 | ₩60,271 | ₩60,284 | ₩60,150 | ₩60,244 | -0.04% | 1.2억 |
|---|
| 2026.09.21 | ₩60,123 | ₩60,217 | ₩60,123 | ₩60,204 | +0.13% | 952.5만 |
|---|
| 2026.09.18 | ₩60,083 | ₩60,110 | ₩60,029 | ₩60,043 | -0.07% | 373.8만 |
|---|
| 2026.09.17 | ₩60,204 | ₩60,284 | ₩60,164 | ₩60,257 | +0.09% | 328.5만 |
|---|
| 2026.09.16 | ₩60,083 | ₩60,244 | ₩59,949 | ₩59,962 | -0.20% | 353.9만 |
|---|
| 2026.09.15 | ₩59,976 | ₩60,016 | ₩59,936 | ₩59,989 | +0.02% | 982.6만 |
|---|
| 2026.09.14 | ₩60,016 | ₩60,164 | ₩59,909 | ₩60,016 | 0.00% | 402.4만 |
|---|
| 2026.09.11 | ₩60,204 | ₩60,257 | ₩60,043 | ₩60,070 | -0.22% | 419만 |
|---|
| 2026.09.10 | ₩60,217 | ₩60,298 | ₩60,096 | ₩60,137 | -0.13% | 418만 |
|---|
| 2026.09.09 | ₩60,606 | ₩60,633 | ₩60,445 | ₩60,512 | -0.15% | 302.4만 |
|---|
| 2026.09.08 | ₩60,687 | ₩60,713 | ₩60,579 | ₩60,633 | -0.09% | 362.5만 |
|---|
| 2026.09.04 | ₩60,700 | ₩60,740 | ₩60,660 | ₩60,687 | -0.02% | 327.7만 |
|---|
| 2026.09.03 | ₩60,767 | ₩60,821 | ₩60,660 | ₩60,660 | -0.18% | 358.5만 |
|---|
| 2026.09.02 | ₩60,566 | ₩60,606 | ₩60,512 | ₩60,593 | +0.04% | 308.4만 |
|---|
| 2026.09.01 | ₩60,620 | ₩60,727 | ₩60,526 | ₩60,552 | -0.11% | 665.6만 |
|---|
| 2026.08.31 | ₩60,955 | ₩61,062 | ₩60,888 | ₩60,955 | 0.00% | 340.9만 |
|---|
| 2026.08.28 | ₩61,210 | ₩61,290 | ₩60,995 | ₩61,008 | -0.33% | 320.5만 |
|---|
| 2026.08.27 | ₩61,196 | ₩61,263 | ₩61,156 | ₩61,183 | -0.02% | 301.7만 |
|---|
| 2026.08.26 | ₩61,223 | ₩61,236 | ₩61,156 | ₩61,236 | +0.02% | 285.1만 |
|---|
| 2026.08.25 | ₩61,196 | ₩61,317 | ₩61,169 | ₩61,317 | +0.20% | 357.4만 |
|---|
| 2026.08.24 | ₩61,008 | ₩61,089 | ₩60,995 | ₩61,035 | +0.04% | 291.7만 |
|---|
| 2026.08.21 | ₩60,982 | ₩60,995 | ₩60,901 | ₩60,928 | -0.09% | 297.5만 |
|---|
| 2026.08.20 | ₩60,995 | ₩61,089 | ₩60,955 | ₩61,022 | +0.04% | 352.7만 |
|---|
| 2026.08.19 | ₩61,129 | ₩61,210 | ₩61,049 | ₩61,210 | +0.13% | 391.2만 |
|---|
| 2026.08.18 | ₩60,821 | ₩60,941 | ₩60,780 | ₩60,928 | +0.18% | 300.2만 |
|---|
| 2026.08.17 | ₩60,928 | ₩60,995 | ₩60,861 | ₩60,874 | -0.09% | 297.1만 |
|---|
| 2026.08.14 | ₩61,089 | ₩61,143 | ₩60,968 | ₩60,995 | -0.15% | 252.8만 |
|---|
| 2026.08.13 | ₩61,116 | ₩61,250 | ₩61,116 | ₩61,143 | +0.04% | 273만 |
|---|
| 2026.08.12 | ₩61,022 | ₩61,062 | ₩60,941 | ₩60,955 | -0.11% | 251.6만 |
|---|
| 2026.08.11 | ₩60,928 | ₩60,995 | ₩60,901 | ₩60,915 | -0.02% | 298.5만 |
|---|
| 2026.08.10 | ₩60,968 | ₩61,008 | ₩60,848 | ₩60,861 | -0.18% | 319.6만 |
|---|
| 2026.08.07 | ₩61,129 | ₩61,143 | ₩60,995 | ₩61,076 | -0.09% | 311.4만 |
|---|
| 2026.08.06 | ₩61,035 | ₩61,049 | ₩60,928 | ₩60,955 | -0.13% | 379.2만 |
|---|
| 2026.08.05 | ₩61,089 | ₩61,143 | ₩61,035 | ₩61,116 | +0.04% | 399.8만 |
|---|
| 2026.08.04 | ₩60,982 | ₩61,102 | ₩60,982 | ₩61,102 | +0.20% | 337.1만 |
|---|
| 2026.08.03 | ₩60,794 | ₩60,874 | ₩60,780 | ₩60,848 | +0.09% | 402.1만 |
|---|
| 2026.07.31 | ₩60,941 | ₩60,995 | ₩60,848 | ₩60,955 | +0.02% | 352.7만 |
|---|
| 2026.07.30 | ₩61,102 | ₩61,116 | ₩61,035 | ₩61,089 | -0.02% | 232.3만 |
|---|
| 2026.07.29 | ₩61,169 | ₩61,236 | ₩61,022 | ₩61,035 | -0.22% | 320.9만 |
|---|
| 2026.07.28 | ₩61,129 | ₩61,290 | ₩61,129 | ₩61,223 | +0.15% | 268.5만 |
|---|
| 2026.07.27 | ₩61,076 | ₩61,129 | ₩61,049 | ₩61,102 | +0.04% | 379.9만 |
|---|
| 2026.07.24 | ₩60,941 | ₩61,062 | ₩60,928 | ₩60,968 | +0.04% | 305.4만 |
|---|
| 2026.07.23 | ₩60,888 | ₩60,928 | ₩60,861 | ₩60,915 | +0.04% | 287.4만 |
|---|
| 2026.07.22 | ₩61,116 | ₩61,143 | ₩61,035 | ₩61,049 | -0.11% | 344.2만 |
|---|
| 2026.07.21 | ₩61,223 | ₩61,223 | ₩61,129 | ₩61,169 | -0.09% | 311.2만 |
|---|
| 2026.07.20 | ₩61,397 | ₩61,397 | ₩61,236 | ₩61,263 | -0.22% | 316.6만 |
|---|
| 2026.07.17 | ₩61,464 | ₩61,532 | ₩61,411 | ₩61,411 | -0.09% | 637.1만 |
|---|
| 2026.07.16 | ₩61,304 | ₩61,424 | ₩61,290 | ₩61,384 | +0.13% | 237.1만 |
|---|
| 2026.07.15 | ₩61,357 | ₩61,505 | ₩61,317 | ₩61,384 | +0.04% | 335만 |
|---|
| 2026.07.14 | ₩61,250 | ₩61,371 | ₩61,089 | ₩61,277 | +0.04% | 323.5만 |
|---|
| 2026.07.13 | ₩61,263 | ₩61,290 | ₩61,129 | ₩61,143 | -0.20% | 254.2만 |
|---|
| 2026.07.10 | ₩61,397 | ₩61,599 | ₩61,317 | ₩61,344 | -0.09% | 289.5만 |
|---|
| 2026.07.09 | ₩61,344 | ₩61,491 | ₩61,330 | ₩61,397 | +0.09% | 374.6만 |
|---|
| 2026.07.08 | ₩61,344 | ₩61,438 | ₩61,223 | ₩61,330 | -0.02% | 377.2만 |
|---|
| 2026.07.07 | ₩61,572 | ₩61,585 | ₩61,384 | ₩61,424 | -0.24% | 297.2만 |
|---|
| 2026.07.06 | ₩61,840 | ₩61,840 | ₩61,585 | ₩61,692 | -0.24% | 341.3만 |
|---|
| 2026.07.02 | ₩61,612 | ₩61,706 | ₩61,585 | ₩61,639 | +0.04% | 271.6만 |
|---|
| 2026.07.01 | ₩61,585 | ₩61,719 | ₩61,478 | ₩61,585 | 0.00% | 375.8만 |
|---|
| 2026.06.30 | ₩62,068 | ₩62,256 | ₩61,880 | ₩61,894 | -0.28% | 313.7만 |
|---|
| 2026.06.29 | ₩62,095 | ₩62,148 | ₩62,081 | ₩62,122 | +0.04% | 425.8만 |
|---|
| 2026.06.26 | ₩62,014 | ₩62,148 | ₩61,987 | ₩62,095 | +0.13% | 343.9만 |
|---|
| 2026.06.25 | ₩62,068 | ₩62,148 | ₩62,028 | ₩62,041 | -0.04% | 341.7만 |
|---|
| 2026.06.24 | ₩61,920 | ₩62,041 | ₩61,907 | ₩62,001 | +0.13% | 321.7만 |
|---|
| 2026.06.23 | ₩61,719 | ₩61,867 | ₩61,679 | ₩61,759 | +0.07% | 371.2만 |
|---|
| 2026.06.22 | ₩61,706 | ₩61,746 | ₩61,652 | ₩61,679 | -0.04% | 287.3만 |
|---|
| 2026.06.18 | ₩61,907 | ₩61,974 | ₩61,827 | ₩61,853 | -0.09% | 346.3만 |
|---|
| 2026.06.17 | ₩61,894 | ₩61,947 | ₩61,666 | ₩61,679 | -0.35% | 565.8만 |
|---|
| 2026.06.16 | ₩61,853 | ₩61,961 | ₩61,840 | ₩61,880 | +0.04% | 312만 |
|---|
| 2026.06.15 | ₩61,880 | ₩61,934 | ₩61,800 | ₩61,827 | -0.09% | 405만 |
|---|
| 2026.06.12 | ₩61,719 | ₩61,786 | ₩61,652 | ₩61,759 | +0.07% | 293.3만 |
|---|
| 2026.06.11 | ₩61,505 | ₩61,840 | ₩61,478 | ₩61,800 | +0.48% | 510.2만 |
|---|
| 2026.06.10 | ₩61,505 | ₩61,572 | ₩61,411 | ₩61,451 | -0.09% | 488.4만 |
|---|
| 2026.06.09 | ₩61,478 | ₩61,545 | ₩61,411 | ₩61,518 | +0.07% | 362만 |
|---|
| 2026.06.08 | ₩61,532 | ₩61,545 | ₩61,371 | ₩61,371 | -0.26% | 349.1만 |
|---|
| 2026.06.05 | ₩61,505 | ₩61,518 | ₩61,411 | ₩61,424 | -0.13% | 458.9만 |
|---|
| 2026.06.04 | ₩61,692 | ₩61,759 | ₩61,652 | ₩61,692 | 0.00% | 592.1만 |
|---|
| 2026.06.03 | ₩61,612 | ₩61,652 | ₩61,545 | ₩61,612 | 0.00% | 448.4만 |
|---|
| 2026.06.02 | ₩61,759 | ₩61,786 | ₩61,706 | ₩61,719 | -0.07% | 562.1만 |
|---|
| 2026.06.01 | ₩61,572 | ₩61,733 | ₩61,532 | ₩61,733 | +0.26% | 568.2만 |
|---|
| 2026.05.29 | ₩61,961 | ₩62,041 | ₩61,934 | ₩61,934 | -0.04% | 1523.8만 |
|---|
| 2026.05.28 | ₩61,786 | ₩61,961 | ₩61,759 | ₩61,934 | +0.24% | 1.4억 |
|---|
| 2026.05.27 | ₩61,759 | ₩61,827 | ₩61,733 | ₩61,746 | -0.02% | 238.2만 |
|---|
| 2026.05.26 | ₩61,733 | ₩61,773 | ₩61,639 | ₩61,719 | -0.02% | 298.9만 |
|---|
| 2026.05.22 | ₩61,558 | ₩61,585 | ₩61,397 | ₩61,532 | -0.04% | 234.3만 |
|---|
| 2026.05.21 | ₩61,236 | ₩61,478 | ₩61,196 | ₩61,451 | +0.35% | 261.1만 |
|---|
| 2026.05.20 | ₩61,102 | ₩61,438 | ₩61,076 | ₩61,397 | +0.48% | 303.4만 |
|---|
| 2026.05.19 | ₩61,116 | ₩61,156 | ₩60,982 | ₩61,062 | -0.09% | 323.2만 |
|---|
| 2026.05.18 | ₩61,357 | ₩61,411 | ₩61,183 | ₩61,263 | -0.15% | 404.6만 |
|---|
| 2026.05.15 | ₩61,384 | ₩61,397 | ₩61,277 | ₩61,290 | -0.15% | 220.5만 |
|---|
| 2026.05.14 | ₩61,800 | ₩61,813 | ₩61,652 | ₩61,652 | -0.24% | 241.4만 |
|---|
| 2026.05.13 | ₩61,639 | ₩61,692 | ₩61,572 | ₩61,679 | +0.07% | 227.9만 |
|---|
| 2026.05.12 | ₩61,692 | ₩61,706 | ₩61,639 | ₩61,652 | -0.07% | 229.5만 |
|---|
| 2026.05.11 | ₩61,894 | ₩61,961 | ₩61,827 | ₩61,840 | -0.09% | 324.5만 |
|---|
| 2026.05.08 | ₩62,001 | ₩62,028 | ₩61,947 | ₩61,987 | -0.02% | 257.1만 |
|---|
| 2026.05.07 | ₩62,081 | ₩62,095 | ₩61,813 | ₩61,853 | -0.37% | 247만 |
|---|
| 2026.05.06 | ₩61,961 | ₩62,014 | ₩61,920 | ₩62,001 | +0.06% | 309.9만 |
|---|
| 2026.05.05 | ₩61,666 | ₩61,786 | ₩61,666 | ₩61,733 | +0.11% | 329.8만 |
|---|
| 2026.05.04 | ₩61,719 | ₩61,759 | ₩61,532 | ₩61,625 | -0.15% | 401.2만 |
|---|
| 2026.05.01 | ₩61,773 | ₩61,961 | ₩61,759 | ₩61,813 | +0.07% | 438.2만 |
|---|
| 2026.04.30 | ₩61,961 | ₩62,028 | ₩61,920 | ₩61,974 | +0.02% | 683만 |
|---|
| 2026.04.29 | ₩61,987 | ₩62,001 | ₩61,813 | ₩61,880 | -0.17% | 259.2만 |
|---|
| 2026.04.28 | ₩62,081 | ₩62,135 | ₩62,028 | ₩62,135 | +0.09% | 252.2만 |
|---|
| 2026.04.27 | ₩62,175 | ₩62,242 | ₩62,108 | ₩62,135 | -0.06% | 214.1만 |
|---|
| 2026.04.24 | ₩62,135 | ₩62,269 | ₩62,095 | ₩62,229 | +0.15% | 237.4만 |
|---|
| 2026.04.23 | ₩62,256 | ₩62,309 | ₩62,068 | ₩62,135 | -0.19% | 256.1만 |
|---|
| 2026.04.22 | ₩62,309 | ₩62,350 | ₩62,229 | ₩62,256 | -0.09% | 207.3만 |
|---|
| 2026.04.21 | ₩62,296 | ₩62,350 | ₩62,175 | ₩62,189 | -0.17% | 241.3만 |
|---|
| 2026.04.20 | ₩62,417 | ₩62,430 | ₩62,309 | ₩62,363 | -0.09% | 256.5만 |
|---|
| 2026.04.17 | ₩62,403 | ₩62,484 | ₩62,376 | ₩62,403 | 0.00% | 208.4만 |
|---|
| 2026.04.16 | ₩62,296 | ₩62,323 | ₩62,122 | ₩62,162 | -0.22% | 243.4만 |
|---|
| 2026.04.15 | ₩62,283 | ₩62,296 | ₩62,202 | ₩62,256 | -0.04% | 215.2만 |
|---|
| 2026.04.14 | ₩62,175 | ₩62,336 | ₩62,162 | ₩62,323 | +0.24% | 257.2만 |
|---|
| 2026.04.13 | ₩62,041 | ₩62,189 | ₩62,001 | ₩62,162 | +0.19% | 263.4만 |
|---|
| 2026.04.10 | ₩62,148 | ₩62,148 | ₩62,028 | ₩62,028 | -0.19% | 196만 |
|---|
| 2026.04.09 | ₩62,068 | ₩62,242 | ₩61,974 | ₩62,135 | +0.11% | 227만 |
|---|
| 2026.04.08 | ₩62,256 | ₩62,296 | ₩62,041 | ₩62,095 | -0.26% | 259.7만 |
|---|
| 2026.04.07 | ₩61,867 | ₩61,947 | ₩61,652 | ₩61,934 | +0.11% | 290.1만 |
|---|
| 2026.04.06 | ₩61,827 | ₩61,920 | ₩61,773 | ₩61,840 | +0.02% | 350.2만 |
|---|
| 2026.04.02 | ₩61,746 | ₩61,987 | ₩61,733 | ₩61,934 | +0.30% | 255.8만 |
|---|
| 2026.04.01 | ₩61,773 | ₩61,907 | ₩61,759 | ₩61,813 | +0.07% | 280.6만 |
|---|
| 2026.03.31 | ₩62,001 | ₩62,081 | ₩61,907 | ₩61,947 | -0.09% | 412.3만 |
|---|
| 2026.03.30 | ₩61,827 | ₩61,907 | ₩61,759 | ₩61,827 | 0.00% | 263.7만 |
|---|
| 2026.03.27 | ₩61,464 | ₩61,599 | ₩61,411 | ₩61,518 | +0.09% | 536.8만 |
|---|
| 2026.03.26 | ₩61,746 | ₩61,813 | ₩61,532 | ₩61,545 | -0.33% | 306.2만 |
|---|
| 2026.03.25 | ₩61,907 | ₩61,947 | ₩61,827 | ₩61,907 | 0.00% | 302.2만 |
|---|
| 2026.03.24 | ₩61,625 | ₩61,800 | ₩61,545 | ₩61,652 | +0.04% | 364.3만 |
|---|
| 2026.03.23 | ₩61,733 | ₩61,947 | ₩61,652 | ₩61,827 | +0.15% | 658.4만 |
|---|
| 2026.03.20 | ₩61,907 | ₩61,907 | ₩61,572 | ₩61,599 | -0.50% | 388.3만 |
|---|
| 2026.03.19 | ₩61,894 | ₩62,162 | ₩61,880 | ₩62,095 | +0.33% | 566.4만 |
|---|
| 2026.03.18 | ₩62,215 | ₩62,256 | ₩62,028 | ₩62,055 | -0.26% | 448.8만 |
|---|
| 2026.03.17 | ₩62,229 | ₩62,309 | ₩62,229 | ₩62,283 | +0.09% | 516.5만 |
|---|
| 2026.03.16 | ₩62,148 | ₩62,202 | ₩62,068 | ₩62,148 | 0.00% | 473.3만 |
|---|
| 2026.03.13 | ₩62,041 | ₩62,148 | ₩61,894 | ₩61,920 | -0.19% | 564.6만 |
|---|
| 2026.03.12 | ₩62,148 | ₩62,175 | ₩61,947 | ₩62,028 | -0.19% | 1686.4만 |
|---|
| 2026.03.11 | ₩62,390 | ₩62,417 | ₩62,202 | ₩62,229 | -0.26% | 276.8만 |
|---|
| 2026.03.10 | ₩62,645 | ₩62,698 | ₩62,484 | ₩62,524 | -0.19% | 334.5만 |
|---|
| 2026.03.09 | ₩62,403 | ₩62,698 | ₩62,390 | ₩62,671 | +0.43% | 292.3만 |
|---|
| 2026.03.06 | ₩62,417 | ₩62,645 | ₩62,363 | ₩62,484 | +0.11% | 322.3만 |
|---|
| 2026.03.05 | ₩62,591 | ₩62,645 | ₩62,524 | ₩62,578 | -0.02% | 314.4만 |
|---|
| 2026.03.04 | ₩62,765 | ₩62,819 | ₩62,725 | ₩62,725 | -0.06% | 342.9만 |
|---|
| 2026.03.03 | ₩62,618 | ₩62,859 | ₩62,551 | ₩62,765 | +0.24% | 254.4만 |
|---|
| 2026.03.02 | ₩62,913 | ₩62,913 | ₩62,779 | ₩62,846 | -0.11% | 245.7만 |
|---|
| 2026.02.27 | ₩63,315 | ₩63,342 | ₩63,275 | ₩63,302 | -0.02% | 232만 |
|---|
| 2026.02.26 | ₩63,168 | ₩63,208 | ₩63,141 | ₩63,195 | +0.04% | 224.5만 |
|---|
| 2026.02.25 | ₩63,087 | ₩63,168 | ₩63,087 | ₩63,114 | +0.04% | 245.2만 |
|---|
| 2026.02.24 | ₩63,101 | ₩63,168 | ₩63,074 | ₩63,127 | +0.04% | 222.1만 |
|---|
| 2026.02.23 | ₩63,087 | ₩63,195 | ₩63,060 | ₩63,154 | +0.11% | 194.4만 |
|---|
| 2026.02.20 | ₩63,034 | ₩63,060 | ₩62,953 | ₩63,034 | 0.00% | 254.9만 |
|---|
| 2026.02.19 | ₩62,967 | ₩63,047 | ₩62,940 | ₩63,020 | +0.09% | 227.4만 |
|---|
| 2026.02.18 | ₩63,020 | ₩63,074 | ₩62,993 | ₩62,993 | -0.04% | 242.9만 |
|---|
| 2026.02.17 | ₩63,074 | ₩63,101 | ₩63,034 | ₩63,074 | 0.00% | 263.5만 |
|---|
| 2026.02.13 | ₩63,060 | ₩63,074 | ₩63,020 | ₩63,074 | +0.02% | 367.5만 |
|---|
| 2026.02.12 | ₩62,739 | ₩62,913 | ₩62,725 | ₩62,886 | +0.24% | 228.1만 |
|---|
| 2026.02.11 | ₩62,631 | ₩62,739 | ₩62,618 | ₩62,645 | +0.02% | 245.4만 |
|---|
| 2026.02.10 | ₩62,712 | ₩62,792 | ₩62,712 | ₩62,752 | +0.06% | 325.1만 |
|---|
| 2026.02.09 | ₩62,524 | ₩62,604 | ₩62,497 | ₩62,591 | +0.11% | 354.5만 |
|---|
| 2026.02.06 | ₩62,564 | ₩62,591 | ₩62,484 | ₩62,591 | +0.04% | 509만 |
|---|
| 2026.02.05 | ₩62,430 | ₩62,551 | ₩62,390 | ₩62,551 | +0.19% | 306.6만 |
|---|
| 2026.02.04 | ₩62,256 | ₩62,350 | ₩62,202 | ₩62,296 | +0.06% | 299.5만 |
|---|
| 2026.02.03 | ₩62,283 | ₩62,350 | ₩62,256 | ₩62,323 | +0.06% | 302만 |
|---|
| 2026.02.02 | ₩62,403 | ₩62,417 | ₩62,296 | ₩62,309 | -0.15% | 327.6만 |
|---|
| 2026.01.30 | ₩62,591 | ₩62,658 | ₩62,564 | ₩62,564 | -0.04% | 253.6만 |
|---|
| 2026.01.29 | ₩62,564 | ₩62,658 | ₩62,484 | ₩62,604 | +0.06% | 305.4만 |
|---|
| 2026.01.28 | ₩62,591 | ₩62,618 | ₩62,511 | ₩62,604 | +0.02% | 277.6만 |
|---|
| 2026.01.27 | ₩62,698 | ₩62,725 | ₩62,618 | ₩62,645 | -0.09% | 278.2만 |
|---|
| 2026.01.26 | ₩62,685 | ₩62,712 | ₩62,645 | ₩62,671 | -0.02% | 263.3만 |
|---|
| 2026.01.23 | ₩62,537 | ₩62,604 | ₩62,484 | ₩62,591 | +0.09% | 313.2만 |
|---|
| 2026.01.22 | ₩62,484 | ₩62,578 | ₩62,443 | ₩62,524 | +0.06% | 336.6만 |
|---|
| 2026.01.21 | ₩62,417 | ₩62,524 | ₩62,350 | ₩62,511 | +0.15% | 323만 |
|---|
| 2026.01.20 | ₩62,323 | ₩62,417 | ₩62,309 | ₩62,309 | -0.02% | 324.7만 |
|---|
| 2026.01.16 | ₩62,631 | ₩62,658 | ₩62,524 | ₩62,537 | -0.15% | 263.5만 |
|---|
| 2026.01.15 | ₩62,739 | ₩62,752 | ₩62,631 | ₩62,631 | -0.17% | 392.8만 |
|---|
| 2026.01.14 | ₩62,658 | ₩62,765 | ₩62,403 | ₩62,712 | +0.09% | 309.7만 |
|---|
| 2026.01.13 | ₩62,645 | ₩62,645 | ₩62,564 | ₩62,618 | -0.04% | 244.5만 |
|---|
| 2026.01.12 | ₩62,551 | ₩62,631 | ₩62,524 | ₩62,551 | 0.00% | 296.5만 |
|---|
| 2026.01.09 | ₩62,511 | ₩62,658 | ₩62,484 | ₩62,591 | +0.13% | 302.9만 |
|---|
| 2026.01.08 | ₩62,470 | ₩62,604 | ₩62,443 | ₩62,457 | -0.02% | 278.4만 |
|---|
| 2026.01.07 | ₩62,618 | ₩62,631 | ₩62,524 | ₩62,578 | -0.06% | 432.6만 |
|---|
| 2026.01.06 | ₩62,484 | ₩62,537 | ₩62,390 | ₩62,524 | +0.06% | 902.4만 |
|---|
| 2026.01.05 | ₩62,443 | ₩62,537 | ₩62,417 | ₩62,511 | +0.11% | 278.5만 |
|---|
| 2026.01.02 | ₩62,511 | ₩62,511 | ₩62,376 | ₩62,403 | -0.17% | 249.3만 |
|---|
| 2025.12.31 | ₩62,524 | ₩62,564 | ₩62,403 | ₩62,417 | -0.17% | 327.2만 |
|---|
| 2025.12.30 | ₩62,537 | ₩62,604 | ₩62,511 | ₩62,564 | +0.04% | 214.4만 |
|---|
| 2025.12.29 | ₩62,578 | ₩62,604 | ₩62,537 | ₩62,604 | +0.04% | 276.7만 |
|---|
| 2025.12.26 | ₩62,564 | ₩62,591 | ₩62,484 | ₩62,537 | -0.04% | 245.4만 |
|---|
| 2025.12.24 | ₩62,457 | ₩62,524 | ₩62,403 | ₩62,524 | +0.11% | 169.6만 |
|---|
| 2025.12.23 | ₩62,256 | ₩62,390 | ₩62,229 | ₩62,363 | +0.17% | 472.4만 |
|---|
| 2025.12.22 | ₩62,403 | ₩62,403 | ₩62,323 | ₩62,363 | -0.06% | 303.7만 |
|---|
| 2025.12.19 | ₩62,430 | ₩62,470 | ₩62,363 | ₩62,390 | -0.06% | 284.5만 |
|---|
| 2025.12.18 | ₩62,671 | ₩62,725 | ₩62,631 | ₩62,698 | +0.04% | 314.6만 |
|---|
| 2025.12.17 | ₩62,537 | ₩62,591 | ₩62,511 | ₩62,551 | +0.02% | 255.9만 |
|---|
| 2025.12.16 | ₩62,417 | ₩62,591 | ₩62,376 | ₩62,564 | +0.24% | 266.3만 |
|---|
| 2025.12.15 | ₩62,497 | ₩62,564 | ₩62,430 | ₩62,443 | -0.09% | 350.9만 |
|---|
| 2025.12.12 | ₩62,417 | ₩62,457 | ₩62,363 | ₩62,403 | -0.02% | 240.7만 |
|---|
| 2025.12.11 | ₩62,671 | ₩62,712 | ₩62,537 | ₩62,551 | -0.19% | 250.5만 |
|---|
| 2025.12.10 | ₩62,350 | ₩62,578 | ₩62,350 | ₩62,564 | +0.34% | 283.6만 |
|---|
| 2025.12.09 | ₩62,524 | ₩62,524 | ₩62,350 | ₩62,376 | -0.24% | 200.2만 |
|---|
| 2025.12.08 | ₩62,524 | ₩62,537 | ₩62,350 | ₩62,430 | -0.15% | 244만 |
|---|
| 2025.12.05 | ₩62,631 | ₩62,631 | ₩62,470 | ₩62,524 | -0.17% | 384.4만 |
|---|
| 2025.12.04 | ₩62,671 | ₩62,671 | ₩62,551 | ₩62,591 | -0.13% | 305.3만 |
|---|
| 2025.12.03 | ₩62,658 | ₩62,725 | ₩62,618 | ₩62,712 | +0.09% | 258.4만 |
|---|
| 2025.12.02 | ₩62,551 | ₩62,631 | ₩62,511 | ₩62,604 | +0.09% | 337.6만 |
|---|
| 2025.12.01 | ₩62,551 | ₩62,578 | ₩62,497 | ₩62,524 | -0.04% | 225.8만 |
|---|
| 2025.11.28 | ₩63,047 | ₩63,060 | ₩62,926 | ₩62,980 | -0.11% | 205.8만 |
|---|
| 2025.11.26 | ₩62,953 | ₩63,074 | ₩62,886 | ₩63,060 | +0.17% | 315.4만 |
|---|
| 2025.11.25 | ₩62,899 | ₩63,034 | ₩62,899 | ₩62,993 | +0.15% | 285만 |
|---|
| 2025.11.24 | ₩62,792 | ₩62,873 | ₩62,779 | ₩62,859 | +0.11% | 253.4만 |
|---|
| 2025.11.21 | ₩62,765 | ₩62,765 | ₩62,645 | ₩62,752 | -0.02% | 272.3만 |
|---|
| 2025.11.20 | ₩62,604 | ₩62,645 | ₩62,551 | ₩62,604 | 0.00% | 308.9만 |
|---|
| 2025.11.19 | ₩62,591 | ₩62,618 | ₩62,484 | ₩62,524 | -0.11% | 338.1만 |
|---|
| 2025.11.18 | ₩62,604 | ₩62,618 | ₩62,470 | ₩62,537 | -0.11% | 2098.6만 |
|---|
| 2025.11.17 | ₩62,497 | ₩62,564 | ₩62,470 | ₩62,497 | 0.00% | 255.9만 |
|---|
| 2025.11.14 | ₩62,631 | ₩62,658 | ₩62,457 | ₩62,484 | -0.24% | 303.4만 |
|---|
| 2025.11.13 | ₩62,631 | ₩62,671 | ₩62,551 | ₩62,564 | -0.11% | 254.3만 |
|---|
| 2025.11.12 | ₩62,739 | ₩62,779 | ₩62,698 | ₩62,752 | +0.02% | 300.1만 |
|---|
| 2025.11.11 | ₩62,725 | ₩62,779 | ₩62,685 | ₩62,779 | +0.09% | 190.5만 |
|---|
| 2025.11.10 | ₩62,618 | ₩62,658 | ₩62,578 | ₩62,618 | 0.00% | 257만 |
|---|
| 2025.11.07 | ₩62,578 | ₩62,671 | ₩62,551 | ₩62,671 | +0.15% | 258.1만 |
|---|
| 2025.11.06 | ₩62,604 | ₩62,658 | ₩62,564 | ₩62,618 | +0.02% | 300.1만 |
|---|
| 2025.11.05 | ₩62,524 | ₩62,551 | ₩62,376 | ₩62,403 | -0.19% | 426.4만 |
|---|
| 2025.11.04 | ₩62,537 | ₩62,645 | ₩62,524 | ₩62,564 | +0.04% | 333.6만 |
|---|
| 2025.11.03 | ₩62,578 | ₩62,591 | ₩62,470 | ₩62,524 | -0.09% | 406.8만 |
|---|
| 2025.10.31 | ₩62,926 | ₩62,953 | ₩62,806 | ₩62,806 | -0.19% | 1159만 |
|---|
| 2025.10.30 | ₩62,806 | ₩62,953 | ₩62,792 | ₩62,859 | +0.09% | 286.5만 |
|---|
| 2025.10.29 | ₩63,302 | ₩63,302 | ₩62,953 | ₩62,993 | -0.49% | 292.8만 |
|---|
| 2025.10.28 | ₩63,221 | ₩63,275 | ₩63,181 | ₩63,248 | +0.04% | 329.5만 |
|---|
| 2025.10.27 | ₩63,154 | ₩63,221 | ₩63,060 | ₩63,195 | +0.06% | 384.8만 |
|---|
| 2025.10.24 | ₩63,154 | ₩63,195 | ₩63,060 | ₩63,141 | -0.02% | 249.1만 |
|---|
| 2025.10.23 | ₩63,114 | ₩63,154 | ₩63,060 | ₩63,074 | -0.06% | 343.2만 |
|---|
| 2025.10.22 | ₩63,141 | ₩63,195 | ₩63,114 | ₩63,181 | +0.06% | 270.2만 |
|---|
| 2025.10.21 | ₩63,221 | ₩63,262 | ₩63,168 | ₩63,168 | -0.08% | 287.7만 |
|---|
| 2025.10.20 | ₩63,101 | ₩63,127 | ₩63,060 | ₩63,127 | +0.04% | 236.4만 |
|---|
| 2025.10.17 | ₩63,060 | ₩63,114 | ₩62,953 | ₩63,034 | -0.04% | 232.2만 |
|---|
| 2025.10.16 | ₩62,819 | ₩63,101 | ₩62,658 | ₩63,074 | +0.41% | 803.3만 |
|---|
| 2025.10.15 | ₩62,993 | ₩63,007 | ₩62,832 | ₩62,886 | -0.17% | 381.4만 |
|---|
| 2025.10.14 | ₩62,792 | ₩62,913 | ₩62,739 | ₩62,899 | +0.17% | 192.8만 |
|---|
| 2025.10.13 | ₩62,739 | ₩62,819 | ₩62,658 | ₩62,819 | +0.13% | 194.9만 |
|---|
| 2025.10.10 | ₩62,698 | ₩62,739 | ₩62,604 | ₩62,685 | -0.02% | 300.1만 |
|---|