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 | ₩59,129 | ₩59,223 | ₩58,915 | ₩59,196 | +0.11% | 459.9만 |
| 2026.10.08 | ₩58,955 | ₩59,210 | ₩58,915 | ₩59,196 | +0.41% | 639만 |
| 2026.10.07 | ₩58,754 | ₩59,075 | ₩58,673 | ₩59,035 | +0.48% | 878.9만 |
| 2026.10.06 | ₩59,008 | ₩59,102 | ₩58,941 | ₩59,049 | +0.07% | 809.6만 |
| 2026.10.05 | ₩58,874 | ₩58,955 | ₩58,740 | ₩58,901 | +0.05% | 949.4만 |
| 2026.10.02 | ₩59,183 | ₩59,250 | ₩58,888 | ₩58,941 | -0.41% | 734.1만 |
| 2026.10.01 | ₩58,754 | ₩59,129 | ₩58,700 | ₩59,049 | +0.50% | 918.5만 |
| 2026.09.30 | ₩59,277 | ₩59,277 | ₩59,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,129 |
| -0.25% |
| 767만 |
| 2026.09.29 | ₩59,236 | ₩59,263 | ₩59,035 | ₩59,196 | -0.07% | 920.3만 |
|---|
| 2026.09.28 | ₩59,277 | ₩59,344 | ₩59,129 | ₩59,236 | -0.07% | 811만 |
|---|
| 2026.09.25 | ₩59,438 | ₩59,572 | ₩59,303 | ₩59,545 | +0.18% | 701.4만 |
|---|
| 2026.09.24 | ₩59,746 | ₩59,786 | ₩59,424 | ₩59,438 | -0.52% | 788.9만 |
|---|
| 2026.09.23 | ₩60,108 | ₩60,215 | ₩59,612 | ₩59,733 | -0.62% | 1989.5만 |
|---|
| 2026.09.22 | ₩60,269 | ₩60,282 | ₩60,148 | ₩60,242 | -0.04% | 1.2억 |
|---|
| 2026.09.21 | ₩60,122 | ₩60,215 | ₩60,122 | ₩60,202 | +0.13% | 952.5만 |
|---|
| 2026.09.18 | ₩60,081 | ₩60,108 | ₩60,028 | ₩60,041 | -0.07% | 373.8만 |
|---|
| 2026.09.17 | ₩60,202 | ₩60,282 | ₩60,162 | ₩60,256 | +0.09% | 328.5만 |
|---|
| 2026.09.16 | ₩60,081 | ₩60,242 | ₩59,947 | ₩59,961 | -0.20% | 353.9만 |
|---|
| 2026.09.15 | ₩59,974 | ₩60,014 | ₩59,934 | ₩59,987 | +0.02% | 982.6만 |
|---|
| 2026.09.14 | ₩60,014 | ₩60,162 | ₩59,907 | ₩60,014 | 0.00% | 402.4만 |
|---|
| 2026.09.11 | ₩60,202 | ₩60,256 | ₩60,041 | ₩60,068 | -0.22% | 419만 |
|---|
| 2026.09.10 | ₩60,215 | ₩60,296 | ₩60,095 | ₩60,135 | -0.13% | 418만 |
|---|
| 2026.09.09 | ₩60,604 | ₩60,631 | ₩60,443 | ₩60,510 | -0.15% | 302.4만 |
|---|
| 2026.09.08 | ₩60,685 | ₩60,712 | ₩60,577 | ₩60,631 | -0.09% | 362.5만 |
|---|
| 2026.09.04 | ₩60,698 | ₩60,738 | ₩60,658 | ₩60,685 | -0.02% | 327.7만 |
|---|
| 2026.09.03 | ₩60,765 | ₩60,819 | ₩60,658 | ₩60,658 | -0.18% | 358.5만 |
|---|
| 2026.09.02 | ₩60,564 | ₩60,604 | ₩60,510 | ₩60,591 | +0.04% | 308.4만 |
|---|
| 2026.09.01 | ₩60,618 | ₩60,725 | ₩60,524 | ₩60,551 | -0.11% | 665.6만 |
|---|
| 2026.08.31 | ₩60,953 | ₩61,060 | ₩60,886 | ₩60,953 | 0.00% | 340.9만 |
|---|
| 2026.08.28 | ₩61,208 | ₩61,288 | ₩60,993 | ₩61,007 | -0.33% | 320.5만 |
|---|
| 2026.08.27 | ₩61,194 | ₩61,261 | ₩61,154 | ₩61,181 | -0.02% | 301.7만 |
|---|
| 2026.08.26 | ₩61,221 | ₩61,235 | ₩61,154 | ₩61,235 | +0.02% | 285.1만 |
|---|
| 2026.08.25 | ₩61,194 | ₩61,315 | ₩61,168 | ₩61,315 | +0.20% | 357.4만 |
|---|
| 2026.08.24 | ₩61,007 | ₩61,087 | ₩60,993 | ₩61,033 | +0.04% | 291.7만 |
|---|
| 2026.08.21 | ₩60,980 | ₩60,993 | ₩60,899 | ₩60,926 | -0.09% | 297.5만 |
|---|
| 2026.08.20 | ₩60,993 | ₩61,087 | ₩60,953 | ₩61,020 | +0.04% | 352.7만 |
|---|
| 2026.08.19 | ₩61,127 | ₩61,208 | ₩61,047 | ₩61,208 | +0.13% | 391.2만 |
|---|
| 2026.08.18 | ₩60,819 | ₩60,940 | ₩60,779 | ₩60,926 | +0.18% | 300.2만 |
|---|
| 2026.08.17 | ₩60,926 | ₩60,993 | ₩60,859 | ₩60,873 | -0.09% | 297.1만 |
|---|
| 2026.08.14 | ₩61,087 | ₩61,141 | ₩60,966 | ₩60,993 | -0.15% | 252.8만 |
|---|
| 2026.08.13 | ₩61,114 | ₩61,248 | ₩61,114 | ₩61,141 | +0.04% | 273만 |
|---|
| 2026.08.12 | ₩61,020 | ₩61,060 | ₩60,940 | ₩60,953 | -0.11% | 251.6만 |
|---|
| 2026.08.11 | ₩60,926 | ₩60,993 | ₩60,899 | ₩60,913 | -0.02% | 298.5만 |
|---|
| 2026.08.10 | ₩60,966 | ₩61,007 | ₩60,846 | ₩60,859 | -0.18% | 319.6만 |
|---|
| 2026.08.07 | ₩61,127 | ₩61,141 | ₩60,993 | ₩61,074 | -0.09% | 311.4만 |
|---|
| 2026.08.06 | ₩61,033 | ₩61,047 | ₩60,926 | ₩60,953 | -0.13% | 379.2만 |
|---|
| 2026.08.05 | ₩61,087 | ₩61,141 | ₩61,033 | ₩61,114 | +0.04% | 399.8만 |
|---|
| 2026.08.04 | ₩60,980 | ₩61,101 | ₩60,980 | ₩61,101 | +0.20% | 337.1만 |
|---|
| 2026.08.03 | ₩60,792 | ₩60,873 | ₩60,779 | ₩60,846 | +0.09% | 402.1만 |
|---|
| 2026.07.31 | ₩60,940 | ₩60,993 | ₩60,846 | ₩60,953 | +0.02% | 352.7만 |
|---|
| 2026.07.30 | ₩61,101 | ₩61,114 | ₩61,033 | ₩61,087 | -0.02% | 232.3만 |
|---|
| 2026.07.29 | ₩61,168 | ₩61,235 | ₩61,020 | ₩61,033 | -0.22% | 320.9만 |
|---|
| 2026.07.28 | ₩61,127 | ₩61,288 | ₩61,127 | ₩61,221 | +0.15% | 268.5만 |
|---|
| 2026.07.27 | ₩61,074 | ₩61,127 | ₩61,047 | ₩61,101 | +0.04% | 379.9만 |
|---|
| 2026.07.24 | ₩60,940 | ₩61,060 | ₩60,926 | ₩60,966 | +0.04% | 305.4만 |
|---|
| 2026.07.23 | ₩60,886 | ₩60,926 | ₩60,859 | ₩60,913 | +0.04% | 287.4만 |
|---|
| 2026.07.22 | ₩61,114 | ₩61,141 | ₩61,033 | ₩61,047 | -0.11% | 344.2만 |
|---|
| 2026.07.21 | ₩61,221 | ₩61,221 | ₩61,127 | ₩61,168 | -0.09% | 311.2만 |
|---|
| 2026.07.20 | ₩61,396 | ₩61,396 | ₩61,235 | ₩61,261 | -0.22% | 316.6만 |
|---|
| 2026.07.17 | ₩61,463 | ₩61,530 | ₩61,409 | ₩61,409 | -0.09% | 637.1만 |
|---|
| 2026.07.16 | ₩61,302 | ₩61,422 | ₩61,288 | ₩61,382 | +0.13% | 237.1만 |
|---|
| 2026.07.15 | ₩61,355 | ₩61,503 | ₩61,315 | ₩61,382 | +0.04% | 335만 |
|---|
| 2026.07.14 | ₩61,248 | ₩61,369 | ₩61,087 | ₩61,275 | +0.04% | 323.5만 |
|---|
| 2026.07.13 | ₩61,261 | ₩61,288 | ₩61,127 | ₩61,141 | -0.20% | 254.2만 |
|---|
| 2026.07.10 | ₩61,396 | ₩61,597 | ₩61,315 | ₩61,342 | -0.09% | 289.5만 |
|---|
| 2026.07.09 | ₩61,342 | ₩61,489 | ₩61,329 | ₩61,396 | +0.09% | 374.6만 |
|---|
| 2026.07.08 | ₩61,342 | ₩61,436 | ₩61,221 | ₩61,329 | -0.02% | 377.2만 |
|---|
| 2026.07.07 | ₩61,570 | ₩61,583 | ₩61,382 | ₩61,422 | -0.24% | 297.2만 |
|---|
| 2026.07.06 | ₩61,838 | ₩61,838 | ₩61,583 | ₩61,691 | -0.24% | 341.3만 |
|---|
| 2026.07.02 | ₩61,610 | ₩61,704 | ₩61,583 | ₩61,637 | +0.04% | 271.6만 |
|---|
| 2026.07.01 | ₩61,583 | ₩61,717 | ₩61,476 | ₩61,583 | 0.00% | 375.8만 |
|---|
| 2026.06.30 | ₩62,066 | ₩62,254 | ₩61,878 | ₩61,892 | -0.28% | 313.7만 |
|---|
| 2026.06.29 | ₩62,093 | ₩62,147 | ₩62,080 | ₩62,120 | +0.04% | 425.8만 |
|---|
| 2026.06.26 | ₩62,012 | ₩62,147 | ₩61,986 | ₩62,093 | +0.13% | 343.9만 |
|---|
| 2026.06.25 | ₩62,066 | ₩62,147 | ₩62,026 | ₩62,039 | -0.04% | 341.7만 |
|---|
| 2026.06.24 | ₩61,919 | ₩62,039 | ₩61,905 | ₩61,999 | +0.13% | 321.7만 |
|---|
| 2026.06.23 | ₩61,717 | ₩61,865 | ₩61,677 | ₩61,758 | +0.07% | 371.2만 |
|---|
| 2026.06.22 | ₩61,704 | ₩61,744 | ₩61,650 | ₩61,677 | -0.04% | 287.3만 |
|---|
| 2026.06.18 | ₩61,905 | ₩61,972 | ₩61,825 | ₩61,852 | -0.09% | 346.3만 |
|---|
| 2026.06.17 | ₩61,892 | ₩61,945 | ₩61,664 | ₩61,677 | -0.35% | 565.8만 |
|---|
| 2026.06.16 | ₩61,852 | ₩61,959 | ₩61,838 | ₩61,878 | +0.04% | 312만 |
|---|
| 2026.06.15 | ₩61,878 | ₩61,932 | ₩61,798 | ₩61,825 | -0.09% | 405만 |
|---|
| 2026.06.12 | ₩61,717 | ₩61,784 | ₩61,650 | ₩61,758 | +0.07% | 293.3만 |
|---|
| 2026.06.11 | ₩61,503 | ₩61,838 | ₩61,476 | ₩61,798 | +0.48% | 510.2만 |
|---|
| 2026.06.10 | ₩61,503 | ₩61,570 | ₩61,409 | ₩61,449 | -0.09% | 488.4만 |
|---|
| 2026.06.09 | ₩61,476 | ₩61,543 | ₩61,409 | ₩61,516 | +0.07% | 362만 |
|---|
| 2026.06.08 | ₩61,530 | ₩61,543 | ₩61,369 | ₩61,369 | -0.26% | 349.1만 |
|---|
| 2026.06.05 | ₩61,503 | ₩61,516 | ₩61,409 | ₩61,422 | -0.13% | 458.9만 |
|---|
| 2026.06.04 | ₩61,691 | ₩61,758 | ₩61,650 | ₩61,691 | 0.00% | 592.1만 |
|---|
| 2026.06.03 | ₩61,610 | ₩61,650 | ₩61,543 | ₩61,610 | 0.00% | 448.4만 |
|---|
| 2026.06.02 | ₩61,758 | ₩61,784 | ₩61,704 | ₩61,717 | -0.07% | 562.1만 |
|---|
| 2026.06.01 | ₩61,570 | ₩61,731 | ₩61,530 | ₩61,731 | +0.26% | 568.2만 |
|---|
| 2026.05.29 | ₩61,959 | ₩62,039 | ₩61,932 | ₩61,932 | -0.04% | 1523.8만 |
|---|
| 2026.05.28 | ₩61,784 | ₩61,959 | ₩61,758 | ₩61,932 | +0.24% | 1.4억 |
|---|
| 2026.05.27 | ₩61,758 | ₩61,825 | ₩61,731 | ₩61,744 | -0.02% | 238.2만 |
|---|
| 2026.05.26 | ₩61,731 | ₩61,771 | ₩61,637 | ₩61,717 | -0.02% | 298.9만 |
|---|
| 2026.05.22 | ₩61,556 | ₩61,583 | ₩61,396 | ₩61,530 | -0.04% | 234.3만 |
|---|
| 2026.05.21 | ₩61,235 | ₩61,476 | ₩61,194 | ₩61,449 | +0.35% | 261.1만 |
|---|
| 2026.05.20 | ₩61,101 | ₩61,436 | ₩61,074 | ₩61,396 | +0.48% | 303.4만 |
|---|
| 2026.05.19 | ₩61,114 | ₩61,154 | ₩60,980 | ₩61,060 | -0.09% | 323.2만 |
|---|
| 2026.05.18 | ₩61,355 | ₩61,409 | ₩61,181 | ₩61,261 | -0.15% | 404.6만 |
|---|
| 2026.05.15 | ₩61,382 | ₩61,396 | ₩61,275 | ₩61,288 | -0.15% | 220.5만 |
|---|
| 2026.05.14 | ₩61,798 | ₩61,811 | ₩61,650 | ₩61,650 | -0.24% | 241.4만 |
|---|
| 2026.05.13 | ₩61,637 | ₩61,691 | ₩61,570 | ₩61,677 | +0.07% | 227.9만 |
|---|
| 2026.05.12 | ₩61,691 | ₩61,704 | ₩61,637 | ₩61,650 | -0.07% | 229.5만 |
|---|
| 2026.05.11 | ₩61,892 | ₩61,959 | ₩61,825 | ₩61,838 | -0.09% | 324.5만 |
|---|
| 2026.05.08 | ₩61,999 | ₩62,026 | ₩61,945 | ₩61,986 | -0.02% | 257.1만 |
|---|
| 2026.05.07 | ₩62,080 | ₩62,093 | ₩61,811 | ₩61,852 | -0.37% | 247만 |
|---|
| 2026.05.06 | ₩61,959 | ₩62,012 | ₩61,919 | ₩61,999 | +0.06% | 309.9만 |
|---|
| 2026.05.05 | ₩61,664 | ₩61,784 | ₩61,664 | ₩61,731 | +0.11% | 329.8만 |
|---|
| 2026.05.04 | ₩61,717 | ₩61,758 | ₩61,530 | ₩61,624 | -0.15% | 401.2만 |
|---|
| 2026.05.01 | ₩61,771 | ₩61,959 | ₩61,758 | ₩61,811 | +0.07% | 438.2만 |
|---|
| 2026.04.30 | ₩61,959 | ₩62,026 | ₩61,919 | ₩61,972 | +0.02% | 683만 |
|---|
| 2026.04.29 | ₩61,986 | ₩61,999 | ₩61,811 | ₩61,878 | -0.17% | 259.2만 |
|---|
| 2026.04.28 | ₩62,080 | ₩62,133 | ₩62,026 | ₩62,133 | +0.09% | 252.2만 |
|---|
| 2026.04.27 | ₩62,173 | ₩62,240 | ₩62,106 | ₩62,133 | -0.06% | 214.1만 |
|---|
| 2026.04.24 | ₩62,133 | ₩62,267 | ₩62,093 | ₩62,227 | +0.15% | 237.4만 |
|---|
| 2026.04.23 | ₩62,254 | ₩62,308 | ₩62,066 | ₩62,133 | -0.19% | 256.1만 |
|---|
| 2026.04.22 | ₩62,308 | ₩62,348 | ₩62,227 | ₩62,254 | -0.09% | 207.3만 |
|---|
| 2026.04.21 | ₩62,294 | ₩62,348 | ₩62,173 | ₩62,187 | -0.17% | 241.3만 |
|---|
| 2026.04.20 | ₩62,415 | ₩62,428 | ₩62,308 | ₩62,361 | -0.09% | 256.5만 |
|---|
| 2026.04.17 | ₩62,401 | ₩62,482 | ₩62,375 | ₩62,401 | 0.00% | 208.4만 |
|---|
| 2026.04.16 | ₩62,294 | ₩62,321 | ₩62,120 | ₩62,160 | -0.22% | 243.4만 |
|---|
| 2026.04.15 | ₩62,281 | ₩62,294 | ₩62,200 | ₩62,254 | -0.04% | 215.2만 |
|---|
| 2026.04.14 | ₩62,173 | ₩62,334 | ₩62,160 | ₩62,321 | +0.24% | 257.2만 |
|---|
| 2026.04.13 | ₩62,039 | ₩62,187 | ₩61,999 | ₩62,160 | +0.19% | 263.4만 |
|---|
| 2026.04.10 | ₩62,147 | ₩62,147 | ₩62,026 | ₩62,026 | -0.19% | 196만 |
|---|
| 2026.04.09 | ₩62,066 | ₩62,240 | ₩61,972 | ₩62,133 | +0.11% | 227만 |
|---|
| 2026.04.08 | ₩62,254 | ₩62,294 | ₩62,039 | ₩62,093 | -0.26% | 259.7만 |
|---|
| 2026.04.07 | ₩61,865 | ₩61,945 | ₩61,650 | ₩61,932 | +0.11% | 290.1만 |
|---|
| 2026.04.06 | ₩61,825 | ₩61,919 | ₩61,771 | ₩61,838 | +0.02% | 350.2만 |
|---|
| 2026.04.02 | ₩61,744 | ₩61,986 | ₩61,731 | ₩61,932 | +0.30% | 255.8만 |
|---|
| 2026.04.01 | ₩61,771 | ₩61,905 | ₩61,758 | ₩61,811 | +0.07% | 280.6만 |
|---|
| 2026.03.31 | ₩61,999 | ₩62,080 | ₩61,905 | ₩61,945 | -0.09% | 412.3만 |
|---|
| 2026.03.30 | ₩61,825 | ₩61,905 | ₩61,758 | ₩61,825 | 0.00% | 263.7만 |
|---|
| 2026.03.27 | ₩61,463 | ₩61,597 | ₩61,409 | ₩61,516 | +0.09% | 536.8만 |
|---|
| 2026.03.26 | ₩61,744 | ₩61,811 | ₩61,530 | ₩61,543 | -0.33% | 306.2만 |
|---|
| 2026.03.25 | ₩61,905 | ₩61,945 | ₩61,825 | ₩61,905 | 0.00% | 302.2만 |
|---|
| 2026.03.24 | ₩61,624 | ₩61,798 | ₩61,543 | ₩61,650 | +0.04% | 364.3만 |
|---|
| 2026.03.23 | ₩61,731 | ₩61,945 | ₩61,650 | ₩61,825 | +0.15% | 658.4만 |
|---|
| 2026.03.20 | ₩61,905 | ₩61,905 | ₩61,570 | ₩61,597 | -0.50% | 388.3만 |
|---|
| 2026.03.19 | ₩61,892 | ₩62,160 | ₩61,878 | ₩62,093 | +0.33% | 566.4만 |
|---|
| 2026.03.18 | ₩62,214 | ₩62,254 | ₩62,026 | ₩62,053 | -0.26% | 448.8만 |
|---|
| 2026.03.17 | ₩62,227 | ₩62,308 | ₩62,227 | ₩62,281 | +0.09% | 516.5만 |
|---|
| 2026.03.16 | ₩62,147 | ₩62,200 | ₩62,066 | ₩62,147 | 0.00% | 473.3만 |
|---|
| 2026.03.13 | ₩62,039 | ₩62,147 | ₩61,892 | ₩61,919 | -0.19% | 564.6만 |
|---|
| 2026.03.12 | ₩62,147 | ₩62,173 | ₩61,945 | ₩62,026 | -0.19% | 1686.4만 |
|---|
| 2026.03.11 | ₩62,388 | ₩62,415 | ₩62,200 | ₩62,227 | -0.26% | 276.8만 |
|---|
| 2026.03.10 | ₩62,643 | ₩62,696 | ₩62,482 | ₩62,522 | -0.19% | 334.5만 |
|---|
| 2026.03.09 | ₩62,401 | ₩62,696 | ₩62,388 | ₩62,670 | +0.43% | 292.3만 |
|---|
| 2026.03.06 | ₩62,415 | ₩62,643 | ₩62,361 | ₩62,482 | +0.11% | 322.3만 |
|---|
| 2026.03.05 | ₩62,589 | ₩62,643 | ₩62,522 | ₩62,576 | -0.02% | 314.4만 |
|---|
| 2026.03.04 | ₩62,763 | ₩62,817 | ₩62,723 | ₩62,723 | -0.06% | 342.9만 |
|---|
| 2026.03.03 | ₩62,616 | ₩62,857 | ₩62,549 | ₩62,763 | +0.24% | 254.4만 |
|---|
| 2026.03.02 | ₩62,911 | ₩62,911 | ₩62,777 | ₩62,844 | -0.11% | 245.7만 |
|---|
| 2026.02.27 | ₩63,313 | ₩63,340 | ₩63,273 | ₩63,300 | -0.02% | 232만 |
|---|
| 2026.02.26 | ₩63,166 | ₩63,206 | ₩63,139 | ₩63,193 | +0.04% | 224.5만 |
|---|
| 2026.02.25 | ₩63,085 | ₩63,166 | ₩63,085 | ₩63,112 | +0.04% | 245.2만 |
|---|
| 2026.02.24 | ₩63,099 | ₩63,166 | ₩63,072 | ₩63,126 | +0.04% | 222.1만 |
|---|
| 2026.02.23 | ₩63,085 | ₩63,193 | ₩63,059 | ₩63,152 | +0.11% | 194.4만 |
|---|
| 2026.02.20 | ₩63,032 | ₩63,059 | ₩62,951 | ₩63,032 | 0.00% | 254.9만 |
|---|
| 2026.02.19 | ₩62,965 | ₩63,045 | ₩62,938 | ₩63,018 | +0.09% | 227.4만 |
|---|
| 2026.02.18 | ₩63,018 | ₩63,072 | ₩62,991 | ₩62,991 | -0.04% | 242.9만 |
|---|
| 2026.02.17 | ₩63,072 | ₩63,099 | ₩63,032 | ₩63,072 | 0.00% | 263.5만 |
|---|
| 2026.02.13 | ₩63,059 | ₩63,072 | ₩63,018 | ₩63,072 | +0.02% | 367.5만 |
|---|
| 2026.02.12 | ₩62,737 | ₩62,911 | ₩62,723 | ₩62,884 | +0.24% | 228.1만 |
|---|
| 2026.02.11 | ₩62,629 | ₩62,737 | ₩62,616 | ₩62,643 | +0.02% | 245.4만 |
|---|
| 2026.02.10 | ₩62,710 | ₩62,790 | ₩62,710 | ₩62,750 | +0.06% | 325.1만 |
|---|
| 2026.02.09 | ₩62,522 | ₩62,603 | ₩62,495 | ₩62,589 | +0.11% | 354.5만 |
|---|
| 2026.02.06 | ₩62,562 | ₩62,589 | ₩62,482 | ₩62,589 | +0.04% | 509만 |
|---|
| 2026.02.05 | ₩62,428 | ₩62,549 | ₩62,388 | ₩62,549 | +0.19% | 306.6만 |
|---|
| 2026.02.04 | ₩62,254 | ₩62,348 | ₩62,200 | ₩62,294 | +0.06% | 299.5만 |
|---|
| 2026.02.03 | ₩62,281 | ₩62,348 | ₩62,254 | ₩62,321 | +0.06% | 302만 |
|---|
| 2026.02.02 | ₩62,401 | ₩62,415 | ₩62,294 | ₩62,308 | -0.15% | 327.6만 |
|---|
| 2026.01.30 | ₩62,589 | ₩62,656 | ₩62,562 | ₩62,562 | -0.04% | 253.6만 |
|---|
| 2026.01.29 | ₩62,562 | ₩62,656 | ₩62,482 | ₩62,603 | +0.06% | 305.4만 |
|---|
| 2026.01.28 | ₩62,589 | ₩62,616 | ₩62,509 | ₩62,603 | +0.02% | 277.6만 |
|---|
| 2026.01.27 | ₩62,696 | ₩62,723 | ₩62,616 | ₩62,643 | -0.09% | 278.2만 |
|---|
| 2026.01.26 | ₩62,683 | ₩62,710 | ₩62,643 | ₩62,670 | -0.02% | 263.3만 |
|---|
| 2026.01.23 | ₩62,535 | ₩62,603 | ₩62,482 | ₩62,589 | +0.09% | 313.2만 |
|---|
| 2026.01.22 | ₩62,482 | ₩62,576 | ₩62,442 | ₩62,522 | +0.06% | 336.6만 |
|---|
| 2026.01.21 | ₩62,415 | ₩62,522 | ₩62,348 | ₩62,509 | +0.15% | 323만 |
|---|
| 2026.01.20 | ₩62,321 | ₩62,415 | ₩62,308 | ₩62,308 | -0.02% | 324.7만 |
|---|
| 2026.01.16 | ₩62,629 | ₩62,656 | ₩62,522 | ₩62,535 | -0.15% | 263.5만 |
|---|
| 2026.01.15 | ₩62,737 | ₩62,750 | ₩62,629 | ₩62,629 | -0.17% | 392.8만 |
|---|
| 2026.01.14 | ₩62,656 | ₩62,763 | ₩62,401 | ₩62,710 | +0.09% | 309.7만 |
|---|
| 2026.01.13 | ₩62,643 | ₩62,643 | ₩62,562 | ₩62,616 | -0.04% | 244.5만 |
|---|
| 2026.01.12 | ₩62,549 | ₩62,629 | ₩62,522 | ₩62,549 | 0.00% | 296.5만 |
|---|
| 2026.01.09 | ₩62,509 | ₩62,656 | ₩62,482 | ₩62,589 | +0.13% | 302.9만 |
|---|
| 2026.01.08 | ₩62,468 | ₩62,603 | ₩62,442 | ₩62,455 | -0.02% | 278.4만 |
|---|
| 2026.01.07 | ₩62,616 | ₩62,629 | ₩62,522 | ₩62,576 | -0.06% | 432.6만 |
|---|
| 2026.01.06 | ₩62,482 | ₩62,535 | ₩62,388 | ₩62,522 | +0.06% | 902.4만 |
|---|
| 2026.01.05 | ₩62,442 | ₩62,535 | ₩62,415 | ₩62,509 | +0.11% | 278.5만 |
|---|
| 2026.01.02 | ₩62,509 | ₩62,509 | ₩62,375 | ₩62,401 | -0.17% | 249.3만 |
|---|
| 2025.12.31 | ₩62,522 | ₩62,562 | ₩62,401 | ₩62,415 | -0.17% | 327.2만 |
|---|
| 2025.12.30 | ₩62,535 | ₩62,603 | ₩62,509 | ₩62,562 | +0.04% | 214.4만 |
|---|
| 2025.12.29 | ₩62,576 | ₩62,603 | ₩62,535 | ₩62,603 | +0.04% | 276.7만 |
|---|
| 2025.12.26 | ₩62,562 | ₩62,589 | ₩62,482 | ₩62,535 | -0.04% | 245.4만 |
|---|
| 2025.12.24 | ₩62,455 | ₩62,522 | ₩62,401 | ₩62,522 | +0.11% | 169.6만 |
|---|
| 2025.12.23 | ₩62,254 | ₩62,388 | ₩62,227 | ₩62,361 | +0.17% | 472.4만 |
|---|
| 2025.12.22 | ₩62,401 | ₩62,401 | ₩62,321 | ₩62,361 | -0.06% | 303.7만 |
|---|
| 2025.12.19 | ₩62,428 | ₩62,468 | ₩62,361 | ₩62,388 | -0.06% | 284.5만 |
|---|
| 2025.12.18 | ₩62,670 | ₩62,723 | ₩62,629 | ₩62,696 | +0.04% | 314.6만 |
|---|
| 2025.12.17 | ₩62,535 | ₩62,589 | ₩62,509 | ₩62,549 | +0.02% | 255.9만 |
|---|
| 2025.12.16 | ₩62,415 | ₩62,589 | ₩62,375 | ₩62,562 | +0.24% | 266.3만 |
|---|
| 2025.12.15 | ₩62,495 | ₩62,562 | ₩62,428 | ₩62,442 | -0.09% | 350.9만 |
|---|
| 2025.12.12 | ₩62,415 | ₩62,455 | ₩62,361 | ₩62,401 | -0.02% | 240.7만 |
|---|
| 2025.12.11 | ₩62,670 | ₩62,710 | ₩62,535 | ₩62,549 | -0.19% | 250.5만 |
|---|
| 2025.12.10 | ₩62,348 | ₩62,576 | ₩62,348 | ₩62,562 | +0.34% | 283.6만 |
|---|
| 2025.12.09 | ₩62,522 | ₩62,522 | ₩62,348 | ₩62,375 | -0.24% | 200.2만 |
|---|
| 2025.12.08 | ₩62,522 | ₩62,535 | ₩62,348 | ₩62,428 | -0.15% | 244만 |
|---|
| 2025.12.05 | ₩62,629 | ₩62,629 | ₩62,468 | ₩62,522 | -0.17% | 384.4만 |
|---|
| 2025.12.04 | ₩62,670 | ₩62,670 | ₩62,549 | ₩62,589 | -0.13% | 305.3만 |
|---|
| 2025.12.03 | ₩62,656 | ₩62,723 | ₩62,616 | ₩62,710 | +0.09% | 258.4만 |
|---|
| 2025.12.02 | ₩62,549 | ₩62,629 | ₩62,509 | ₩62,603 | +0.09% | 337.6만 |
|---|
| 2025.12.01 | ₩62,549 | ₩62,576 | ₩62,495 | ₩62,522 | -0.04% | 225.8만 |
|---|
| 2025.11.28 | ₩63,045 | ₩63,059 | ₩62,924 | ₩62,978 | -0.11% | 205.8만 |
|---|
| 2025.11.26 | ₩62,951 | ₩63,072 | ₩62,884 | ₩63,059 | +0.17% | 315.4만 |
|---|
| 2025.11.25 | ₩62,898 | ₩63,032 | ₩62,898 | ₩62,991 | +0.15% | 285만 |
|---|
| 2025.11.24 | ₩62,790 | ₩62,871 | ₩62,777 | ₩62,857 | +0.11% | 253.4만 |
|---|
| 2025.11.21 | ₩62,763 | ₩62,763 | ₩62,643 | ₩62,750 | -0.02% | 272.3만 |
|---|
| 2025.11.20 | ₩62,603 | ₩62,643 | ₩62,549 | ₩62,603 | 0.00% | 308.9만 |
|---|
| 2025.11.19 | ₩62,589 | ₩62,616 | ₩62,482 | ₩62,522 | -0.11% | 338.1만 |
|---|
| 2025.11.18 | ₩62,603 | ₩62,616 | ₩62,468 | ₩62,535 | -0.11% | 2098.6만 |
|---|
| 2025.11.17 | ₩62,495 | ₩62,562 | ₩62,468 | ₩62,495 | 0.00% | 255.9만 |
|---|
| 2025.11.14 | ₩62,629 | ₩62,656 | ₩62,455 | ₩62,482 | -0.24% | 303.4만 |
|---|
| 2025.11.13 | ₩62,629 | ₩62,670 | ₩62,549 | ₩62,562 | -0.11% | 254.3만 |
|---|
| 2025.11.12 | ₩62,737 | ₩62,777 | ₩62,696 | ₩62,750 | +0.02% | 300.1만 |
|---|
| 2025.11.11 | ₩62,723 | ₩62,777 | ₩62,683 | ₩62,777 | +0.09% | 190.5만 |
|---|
| 2025.11.10 | ₩62,616 | ₩62,656 | ₩62,576 | ₩62,616 | 0.00% | 257만 |
|---|
| 2025.11.07 | ₩62,576 | ₩62,670 | ₩62,549 | ₩62,670 | +0.15% | 258.1만 |
|---|
| 2025.11.06 | ₩62,603 | ₩62,656 | ₩62,562 | ₩62,616 | +0.02% | 300.1만 |
|---|
| 2025.11.05 | ₩62,522 | ₩62,549 | ₩62,375 | ₩62,401 | -0.19% | 426.4만 |
|---|
| 2025.11.04 | ₩62,535 | ₩62,643 | ₩62,522 | ₩62,562 | +0.04% | 333.6만 |
|---|
| 2025.11.03 | ₩62,576 | ₩62,589 | ₩62,468 | ₩62,522 | -0.09% | 406.8만 |
|---|
| 2025.10.31 | ₩62,924 | ₩62,951 | ₩62,804 | ₩62,804 | -0.19% | 1159만 |
|---|
| 2025.10.30 | ₩62,804 | ₩62,951 | ₩62,790 | ₩62,857 | +0.09% | 286.5만 |
|---|
| 2025.10.29 | ₩63,300 | ₩63,300 | ₩62,951 | ₩62,991 | -0.49% | 292.8만 |
|---|
| 2025.10.28 | ₩63,219 | ₩63,273 | ₩63,179 | ₩63,246 | +0.04% | 329.5만 |
|---|
| 2025.10.27 | ₩63,152 | ₩63,219 | ₩63,059 | ₩63,193 | +0.06% | 384.8만 |
|---|
| 2025.10.24 | ₩63,152 | ₩63,193 | ₩63,059 | ₩63,139 | -0.02% | 249.1만 |
|---|
| 2025.10.23 | ₩63,112 | ₩63,152 | ₩63,059 | ₩63,072 | -0.06% | 343.2만 |
|---|
| 2025.10.22 | ₩63,139 | ₩63,193 | ₩63,112 | ₩63,179 | +0.06% | 270.2만 |
|---|
| 2025.10.21 | ₩63,219 | ₩63,260 | ₩63,166 | ₩63,166 | -0.08% | 287.7만 |
|---|
| 2025.10.20 | ₩63,099 | ₩63,126 | ₩63,059 | ₩63,126 | +0.04% | 236.4만 |
|---|
| 2025.10.17 | ₩63,059 | ₩63,112 | ₩62,951 | ₩63,032 | -0.04% | 232.2만 |
|---|
| 2025.10.16 | ₩62,817 | ₩63,099 | ₩62,656 | ₩63,072 | +0.41% | 803.3만 |
|---|
| 2025.10.15 | ₩62,991 | ₩63,005 | ₩62,831 | ₩62,884 | -0.17% | 381.4만 |
|---|
| 2025.10.14 | ₩62,790 | ₩62,911 | ₩62,737 | ₩62,898 | +0.17% | 192.8만 |
|---|
| 2025.10.13 | ₩62,737 | ₩62,817 | ₩62,656 | ₩62,817 | +0.13% | 194.9만 |
|---|
| 2025.10.10 | ₩62,696 | ₩62,737 | ₩62,603 | ₩62,683 | -0.02% | 300.1만 |
|---|