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 | ₩59,081 | ₩59,175 | ₩58,867 | ₩59,148 | +0.11% | 459.9만 |
| 2026.10.08 | ₩58,907 | ₩59,162 | ₩58,867 | ₩59,148 | +0.41% | 639만 |
| 2026.10.07 | ₩58,706 | ₩59,028 | ₩58,626 | ₩58,988 | +0.48% | 878.9만 |
| 2026.10.06 | ₩58,961 | ₩59,055 | ₩58,894 | ₩59,001 | +0.07% | 809.6만 |
| 2026.10.05 | ₩58,827 | ₩58,907 | ₩58,693 | ₩58,854 | +0.05% | 949.4만 |
| 2026.10.02 | ₩59,135 | ₩59,202 | ₩58,840 | ₩58,894 | -0.41% | 734.1만 |
| 2026.10.01 | ₩58,706 | ₩59,081 | ₩58,653 | ₩59,001 | +0.50% | 918.5만 |
| 2026.09.30 | ₩59,229 | ₩59,229 | ₩58,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,081 |
| -0.25% |
| 767만 |
| 2026.09.29 | ₩59,189 | ₩59,215 | ₩58,988 | ₩59,148 | -0.07% | 920.3만 |
|---|
| 2026.09.28 | ₩59,229 | ₩59,296 | ₩59,081 | ₩59,189 | -0.07% | 811만 |
|---|
| 2026.09.25 | ₩59,390 | ₩59,524 | ₩59,256 | ₩59,497 | +0.18% | 701.4만 |
|---|
| 2026.09.24 | ₩59,698 | ₩59,738 | ₩59,376 | ₩59,390 | -0.52% | 788.9만 |
|---|
| 2026.09.23 | ₩60,060 | ₩60,167 | ₩59,564 | ₩59,684 | -0.62% | 1989.5만 |
|---|
| 2026.09.22 | ₩60,220 | ₩60,234 | ₩60,100 | ₩60,194 | -0.04% | 1.2억 |
|---|
| 2026.09.21 | ₩60,073 | ₩60,167 | ₩60,073 | ₩60,153 | +0.13% | 952.5만 |
|---|
| 2026.09.18 | ₩60,033 | ₩60,060 | ₩59,979 | ₩59,993 | -0.07% | 373.8만 |
|---|
| 2026.09.17 | ₩60,153 | ₩60,234 | ₩60,113 | ₩60,207 | +0.09% | 328.5만 |
|---|
| 2026.09.16 | ₩60,033 | ₩60,194 | ₩59,899 | ₩59,912 | -0.20% | 353.9만 |
|---|
| 2026.09.15 | ₩59,926 | ₩59,966 | ₩59,885 | ₩59,939 | +0.02% | 982.6만 |
|---|
| 2026.09.14 | ₩59,966 | ₩60,113 | ₩59,859 | ₩59,966 | 0.00% | 402.4만 |
|---|
| 2026.09.11 | ₩60,153 | ₩60,207 | ₩59,993 | ₩60,019 | -0.22% | 419만 |
|---|
| 2026.09.10 | ₩60,167 | ₩60,247 | ₩60,046 | ₩60,086 | -0.13% | 418만 |
|---|
| 2026.09.09 | ₩60,556 | ₩60,582 | ₩60,395 | ₩60,462 | -0.15% | 302.4만 |
|---|
| 2026.09.08 | ₩60,636 | ₩60,663 | ₩60,529 | ₩60,582 | -0.09% | 362.5만 |
|---|
| 2026.09.04 | ₩60,649 | ₩60,690 | ₩60,609 | ₩60,636 | -0.02% | 327.7만 |
|---|
| 2026.09.03 | ₩60,716 | ₩60,770 | ₩60,609 | ₩60,609 | -0.18% | 358.5만 |
|---|
| 2026.09.02 | ₩60,515 | ₩60,556 | ₩60,462 | ₩60,542 | +0.04% | 308.4만 |
|---|
| 2026.09.01 | ₩60,569 | ₩60,676 | ₩60,475 | ₩60,502 | -0.11% | 665.6만 |
|---|
| 2026.08.31 | ₩60,904 | ₩61,011 | ₩60,837 | ₩60,904 | 0.00% | 340.9만 |
|---|
| 2026.08.28 | ₩61,159 | ₩61,239 | ₩60,944 | ₩60,958 | -0.33% | 320.5만 |
|---|
| 2026.08.27 | ₩61,145 | ₩61,212 | ₩61,105 | ₩61,132 | -0.02% | 301.7만 |
|---|
| 2026.08.26 | ₩61,172 | ₩61,185 | ₩61,105 | ₩61,185 | +0.02% | 285.1만 |
|---|
| 2026.08.25 | ₩61,145 | ₩61,266 | ₩61,118 | ₩61,266 | +0.20% | 357.4만 |
|---|
| 2026.08.24 | ₩60,958 | ₩61,038 | ₩60,944 | ₩60,984 | +0.04% | 291.7만 |
|---|
| 2026.08.21 | ₩60,931 | ₩60,944 | ₩60,850 | ₩60,877 | -0.09% | 297.5만 |
|---|
| 2026.08.20 | ₩60,944 | ₩61,038 | ₩60,904 | ₩60,971 | +0.04% | 352.7만 |
|---|
| 2026.08.19 | ₩61,078 | ₩61,159 | ₩60,998 | ₩61,159 | +0.13% | 391.2만 |
|---|
| 2026.08.18 | ₩60,770 | ₩60,891 | ₩60,730 | ₩60,877 | +0.18% | 300.2만 |
|---|
| 2026.08.17 | ₩60,877 | ₩60,944 | ₩60,810 | ₩60,824 | -0.09% | 297.1만 |
|---|
| 2026.08.14 | ₩61,038 | ₩61,092 | ₩60,917 | ₩60,944 | -0.15% | 252.8만 |
|---|
| 2026.08.13 | ₩61,065 | ₩61,199 | ₩61,065 | ₩61,092 | +0.04% | 273만 |
|---|
| 2026.08.12 | ₩60,971 | ₩61,011 | ₩60,891 | ₩60,904 | -0.11% | 251.6만 |
|---|
| 2026.08.11 | ₩60,877 | ₩60,944 | ₩60,850 | ₩60,864 | -0.02% | 298.5만 |
|---|
| 2026.08.10 | ₩60,917 | ₩60,958 | ₩60,797 | ₩60,810 | -0.18% | 319.6만 |
|---|
| 2026.08.07 | ₩61,078 | ₩61,092 | ₩60,944 | ₩61,025 | -0.09% | 311.4만 |
|---|
| 2026.08.06 | ₩60,984 | ₩60,998 | ₩60,877 | ₩60,904 | -0.13% | 379.2만 |
|---|
| 2026.08.05 | ₩61,038 | ₩61,092 | ₩60,984 | ₩61,065 | +0.04% | 399.8만 |
|---|
| 2026.08.04 | ₩60,931 | ₩61,051 | ₩60,931 | ₩61,051 | +0.20% | 337.1만 |
|---|
| 2026.08.03 | ₩60,743 | ₩60,824 | ₩60,730 | ₩60,797 | +0.09% | 402.1만 |
|---|
| 2026.07.31 | ₩60,891 | ₩60,944 | ₩60,797 | ₩60,904 | +0.02% | 352.7만 |
|---|
| 2026.07.30 | ₩61,051 | ₩61,065 | ₩60,984 | ₩61,038 | -0.02% | 232.3만 |
|---|
| 2026.07.29 | ₩61,118 | ₩61,185 | ₩60,971 | ₩60,984 | -0.22% | 320.9만 |
|---|
| 2026.07.28 | ₩61,078 | ₩61,239 | ₩61,078 | ₩61,172 | +0.15% | 268.5만 |
|---|
| 2026.07.27 | ₩61,025 | ₩61,078 | ₩60,998 | ₩61,051 | +0.04% | 379.9만 |
|---|
| 2026.07.24 | ₩60,891 | ₩61,011 | ₩60,877 | ₩60,917 | +0.04% | 305.4만 |
|---|
| 2026.07.23 | ₩60,837 | ₩60,877 | ₩60,810 | ₩60,864 | +0.04% | 287.4만 |
|---|
| 2026.07.22 | ₩61,065 | ₩61,092 | ₩60,984 | ₩60,998 | -0.11% | 344.2만 |
|---|
| 2026.07.21 | ₩61,172 | ₩61,172 | ₩61,078 | ₩61,118 | -0.09% | 311.2만 |
|---|
| 2026.07.20 | ₩61,346 | ₩61,346 | ₩61,185 | ₩61,212 | -0.22% | 316.6만 |
|---|
| 2026.07.17 | ₩61,413 | ₩61,480 | ₩61,360 | ₩61,360 | -0.09% | 637.1만 |
|---|
| 2026.07.16 | ₩61,252 | ₩61,373 | ₩61,239 | ₩61,333 | +0.13% | 237.1만 |
|---|
| 2026.07.15 | ₩61,306 | ₩61,453 | ₩61,266 | ₩61,333 | +0.04% | 335만 |
|---|
| 2026.07.14 | ₩61,199 | ₩61,319 | ₩61,038 | ₩61,226 | +0.04% | 323.5만 |
|---|
| 2026.07.13 | ₩61,212 | ₩61,239 | ₩61,078 | ₩61,092 | -0.20% | 254.2만 |
|---|
| 2026.07.10 | ₩61,346 | ₩61,547 | ₩61,266 | ₩61,293 | -0.09% | 289.5만 |
|---|
| 2026.07.09 | ₩61,293 | ₩61,440 | ₩61,279 | ₩61,346 | +0.09% | 374.6만 |
|---|
| 2026.07.08 | ₩61,293 | ₩61,386 | ₩61,172 | ₩61,279 | -0.02% | 377.2만 |
|---|
| 2026.07.07 | ₩61,520 | ₩61,534 | ₩61,333 | ₩61,373 | -0.24% | 297.2만 |
|---|
| 2026.07.06 | ₩61,788 | ₩61,788 | ₩61,534 | ₩61,641 | -0.24% | 341.3만 |
|---|
| 2026.07.02 | ₩61,561 | ₩61,654 | ₩61,534 | ₩61,587 | +0.04% | 271.6만 |
|---|
| 2026.07.01 | ₩61,534 | ₩61,668 | ₩61,427 | ₩61,534 | 0.00% | 375.8만 |
|---|
| 2026.06.30 | ₩62,016 | ₩62,204 | ₩61,829 | ₩61,842 | -0.28% | 313.7만 |
|---|
| 2026.06.29 | ₩62,043 | ₩62,097 | ₩62,030 | ₩62,070 | +0.04% | 425.8만 |
|---|
| 2026.06.26 | ₩61,963 | ₩62,097 | ₩61,936 | ₩62,043 | +0.13% | 343.9만 |
|---|
| 2026.06.25 | ₩62,016 | ₩62,097 | ₩61,976 | ₩61,989 | -0.04% | 341.7만 |
|---|
| 2026.06.24 | ₩61,869 | ₩61,989 | ₩61,855 | ₩61,949 | +0.13% | 321.7만 |
|---|
| 2026.06.23 | ₩61,668 | ₩61,815 | ₩61,628 | ₩61,708 | +0.07% | 371.2만 |
|---|
| 2026.06.22 | ₩61,654 | ₩61,695 | ₩61,601 | ₩61,628 | -0.04% | 287.3만 |
|---|
| 2026.06.18 | ₩61,855 | ₩61,922 | ₩61,775 | ₩61,802 | -0.09% | 346.3만 |
|---|
| 2026.06.17 | ₩61,842 | ₩61,896 | ₩61,614 | ₩61,628 | -0.35% | 565.8만 |
|---|
| 2026.06.16 | ₩61,802 | ₩61,909 | ₩61,788 | ₩61,829 | +0.04% | 312만 |
|---|
| 2026.06.15 | ₩61,829 | ₩61,882 | ₩61,748 | ₩61,775 | -0.09% | 405만 |
|---|
| 2026.06.12 | ₩61,668 | ₩61,735 | ₩61,601 | ₩61,708 | +0.07% | 293.3만 |
|---|
| 2026.06.11 | ₩61,453 | ₩61,788 | ₩61,427 | ₩61,748 | +0.48% | 510.2만 |
|---|
| 2026.06.10 | ₩61,453 | ₩61,520 | ₩61,360 | ₩61,400 | -0.09% | 488.4만 |
|---|
| 2026.06.09 | ₩61,427 | ₩61,494 | ₩61,360 | ₩61,467 | +0.07% | 362만 |
|---|
| 2026.06.08 | ₩61,480 | ₩61,494 | ₩61,319 | ₩61,319 | -0.26% | 349.1만 |
|---|
| 2026.06.05 | ₩61,453 | ₩61,467 | ₩61,360 | ₩61,373 | -0.13% | 458.9만 |
|---|
| 2026.06.04 | ₩61,641 | ₩61,708 | ₩61,601 | ₩61,641 | 0.00% | 592.1만 |
|---|
| 2026.06.03 | ₩61,561 | ₩61,601 | ₩61,494 | ₩61,561 | 0.00% | 448.4만 |
|---|
| 2026.06.02 | ₩61,708 | ₩61,735 | ₩61,654 | ₩61,668 | -0.07% | 562.1만 |
|---|
| 2026.06.01 | ₩61,520 | ₩61,681 | ₩61,480 | ₩61,681 | +0.26% | 568.2만 |
|---|
| 2026.05.29 | ₩61,909 | ₩61,989 | ₩61,882 | ₩61,882 | -0.04% | 1523.8만 |
|---|
| 2026.05.28 | ₩61,735 | ₩61,909 | ₩61,708 | ₩61,882 | +0.24% | 1.4억 |
|---|
| 2026.05.27 | ₩61,708 | ₩61,775 | ₩61,681 | ₩61,695 | -0.02% | 238.2만 |
|---|
| 2026.05.26 | ₩61,681 | ₩61,721 | ₩61,587 | ₩61,668 | -0.02% | 298.9만 |
|---|
| 2026.05.22 | ₩61,507 | ₩61,534 | ₩61,346 | ₩61,480 | -0.04% | 234.3만 |
|---|
| 2026.05.21 | ₩61,185 | ₩61,427 | ₩61,145 | ₩61,400 | +0.35% | 261.1만 |
|---|
| 2026.05.20 | ₩61,051 | ₩61,386 | ₩61,025 | ₩61,346 | +0.48% | 303.4만 |
|---|
| 2026.05.19 | ₩61,065 | ₩61,105 | ₩60,931 | ₩61,011 | -0.09% | 323.2만 |
|---|
| 2026.05.18 | ₩61,306 | ₩61,360 | ₩61,132 | ₩61,212 | -0.15% | 404.6만 |
|---|
| 2026.05.15 | ₩61,333 | ₩61,346 | ₩61,226 | ₩61,239 | -0.15% | 220.5만 |
|---|
| 2026.05.14 | ₩61,748 | ₩61,762 | ₩61,601 | ₩61,601 | -0.24% | 241.4만 |
|---|
| 2026.05.13 | ₩61,587 | ₩61,641 | ₩61,520 | ₩61,628 | +0.07% | 227.9만 |
|---|
| 2026.05.12 | ₩61,641 | ₩61,654 | ₩61,587 | ₩61,601 | -0.07% | 229.5만 |
|---|
| 2026.05.11 | ₩61,842 | ₩61,909 | ₩61,775 | ₩61,788 | -0.09% | 324.5만 |
|---|
| 2026.05.08 | ₩61,949 | ₩61,976 | ₩61,896 | ₩61,936 | -0.02% | 257.1만 |
|---|
| 2026.05.07 | ₩62,030 | ₩62,043 | ₩61,762 | ₩61,802 | -0.37% | 247만 |
|---|
| 2026.05.06 | ₩61,909 | ₩61,963 | ₩61,869 | ₩61,949 | +0.06% | 309.9만 |
|---|
| 2026.05.05 | ₩61,614 | ₩61,735 | ₩61,614 | ₩61,681 | +0.11% | 329.8만 |
|---|
| 2026.05.04 | ₩61,668 | ₩61,708 | ₩61,480 | ₩61,574 | -0.15% | 401.2만 |
|---|
| 2026.05.01 | ₩61,721 | ₩61,909 | ₩61,708 | ₩61,762 | +0.07% | 438.2만 |
|---|
| 2026.04.30 | ₩61,909 | ₩61,976 | ₩61,869 | ₩61,922 | +0.02% | 683만 |
|---|
| 2026.04.29 | ₩61,936 | ₩61,949 | ₩61,762 | ₩61,829 | -0.17% | 259.2만 |
|---|
| 2026.04.28 | ₩62,030 | ₩62,083 | ₩61,976 | ₩62,083 | +0.09% | 252.2만 |
|---|
| 2026.04.27 | ₩62,123 | ₩62,190 | ₩62,056 | ₩62,083 | -0.06% | 214.1만 |
|---|
| 2026.04.24 | ₩62,083 | ₩62,217 | ₩62,043 | ₩62,177 | +0.15% | 237.4만 |
|---|
| 2026.04.23 | ₩62,204 | ₩62,257 | ₩62,016 | ₩62,083 | -0.19% | 256.1만 |
|---|
| 2026.04.22 | ₩62,257 | ₩62,298 | ₩62,177 | ₩62,204 | -0.09% | 207.3만 |
|---|
| 2026.04.21 | ₩62,244 | ₩62,298 | ₩62,123 | ₩62,137 | -0.17% | 241.3만 |
|---|
| 2026.04.20 | ₩62,365 | ₩62,378 | ₩62,257 | ₩62,311 | -0.09% | 256.5만 |
|---|
| 2026.04.17 | ₩62,351 | ₩62,432 | ₩62,324 | ₩62,351 | 0.00% | 208.4만 |
|---|
| 2026.04.16 | ₩62,244 | ₩62,271 | ₩62,070 | ₩62,110 | -0.22% | 243.4만 |
|---|
| 2026.04.15 | ₩62,231 | ₩62,244 | ₩62,150 | ₩62,204 | -0.04% | 215.2만 |
|---|
| 2026.04.14 | ₩62,123 | ₩62,284 | ₩62,110 | ₩62,271 | +0.24% | 257.2만 |
|---|
| 2026.04.13 | ₩61,989 | ₩62,137 | ₩61,949 | ₩62,110 | +0.19% | 263.4만 |
|---|
| 2026.04.10 | ₩62,097 | ₩62,097 | ₩61,976 | ₩61,976 | -0.19% | 196만 |
|---|
| 2026.04.09 | ₩62,016 | ₩62,190 | ₩61,922 | ₩62,083 | +0.11% | 227만 |
|---|
| 2026.04.08 | ₩62,204 | ₩62,244 | ₩61,989 | ₩62,043 | -0.26% | 259.7만 |
|---|
| 2026.04.07 | ₩61,815 | ₩61,896 | ₩61,601 | ₩61,882 | +0.11% | 290.1만 |
|---|
| 2026.04.06 | ₩61,775 | ₩61,869 | ₩61,721 | ₩61,788 | +0.02% | 350.2만 |
|---|
| 2026.04.02 | ₩61,695 | ₩61,936 | ₩61,681 | ₩61,882 | +0.30% | 255.8만 |
|---|
| 2026.04.01 | ₩61,721 | ₩61,855 | ₩61,708 | ₩61,762 | +0.07% | 280.6만 |
|---|
| 2026.03.31 | ₩61,949 | ₩62,030 | ₩61,855 | ₩61,896 | -0.09% | 412.3만 |
|---|
| 2026.03.30 | ₩61,775 | ₩61,855 | ₩61,708 | ₩61,775 | 0.00% | 263.7만 |
|---|
| 2026.03.27 | ₩61,413 | ₩61,547 | ₩61,360 | ₩61,467 | +0.09% | 536.8만 |
|---|
| 2026.03.26 | ₩61,695 | ₩61,762 | ₩61,480 | ₩61,494 | -0.33% | 306.2만 |
|---|
| 2026.03.25 | ₩61,855 | ₩61,896 | ₩61,775 | ₩61,855 | 0.00% | 302.2만 |
|---|
| 2026.03.24 | ₩61,574 | ₩61,748 | ₩61,494 | ₩61,601 | +0.04% | 364.3만 |
|---|
| 2026.03.23 | ₩61,681 | ₩61,896 | ₩61,601 | ₩61,775 | +0.15% | 658.4만 |
|---|
| 2026.03.20 | ₩61,855 | ₩61,855 | ₩61,520 | ₩61,547 | -0.50% | 388.3만 |
|---|
| 2026.03.19 | ₩61,842 | ₩62,110 | ₩61,829 | ₩62,043 | +0.33% | 566.4만 |
|---|
| 2026.03.18 | ₩62,164 | ₩62,204 | ₩61,976 | ₩62,003 | -0.26% | 448.8만 |
|---|
| 2026.03.17 | ₩62,177 | ₩62,257 | ₩62,177 | ₩62,231 | +0.09% | 516.5만 |
|---|
| 2026.03.16 | ₩62,097 | ₩62,150 | ₩62,016 | ₩62,097 | 0.00% | 473.3만 |
|---|
| 2026.03.13 | ₩61,989 | ₩62,097 | ₩61,842 | ₩61,869 | -0.19% | 564.6만 |
|---|
| 2026.03.12 | ₩62,097 | ₩62,123 | ₩61,896 | ₩61,976 | -0.19% | 1686.4만 |
|---|
| 2026.03.11 | ₩62,338 | ₩62,365 | ₩62,150 | ₩62,177 | -0.26% | 276.8만 |
|---|
| 2026.03.10 | ₩62,592 | ₩62,646 | ₩62,432 | ₩62,472 | -0.19% | 334.5만 |
|---|
| 2026.03.09 | ₩62,351 | ₩62,646 | ₩62,338 | ₩62,619 | +0.43% | 292.3만 |
|---|
| 2026.03.06 | ₩62,365 | ₩62,592 | ₩62,311 | ₩62,432 | +0.11% | 322.3만 |
|---|
| 2026.03.05 | ₩62,539 | ₩62,592 | ₩62,472 | ₩62,525 | -0.02% | 314.4만 |
|---|
| 2026.03.04 | ₩62,713 | ₩62,767 | ₩62,673 | ₩62,673 | -0.06% | 342.9만 |
|---|
| 2026.03.03 | ₩62,566 | ₩62,807 | ₩62,499 | ₩62,713 | +0.24% | 254.4만 |
|---|
| 2026.03.02 | ₩62,860 | ₩62,860 | ₩62,726 | ₩62,793 | -0.11% | 245.7만 |
|---|
| 2026.02.27 | ₩63,262 | ₩63,289 | ₩63,222 | ₩63,249 | -0.02% | 232만 |
|---|
| 2026.02.26 | ₩63,115 | ₩63,155 | ₩63,088 | ₩63,142 | +0.04% | 224.5만 |
|---|
| 2026.02.25 | ₩63,035 | ₩63,115 | ₩63,035 | ₩63,061 | +0.04% | 245.2만 |
|---|
| 2026.02.24 | ₩63,048 | ₩63,115 | ₩63,021 | ₩63,075 | +0.04% | 222.1만 |
|---|
| 2026.02.23 | ₩63,035 | ₩63,142 | ₩63,008 | ₩63,102 | +0.11% | 194.4만 |
|---|
| 2026.02.20 | ₩62,981 | ₩63,008 | ₩62,901 | ₩62,981 | 0.00% | 254.9만 |
|---|
| 2026.02.19 | ₩62,914 | ₩62,994 | ₩62,887 | ₩62,968 | +0.09% | 227.4만 |
|---|
| 2026.02.18 | ₩62,968 | ₩63,021 | ₩62,941 | ₩62,941 | -0.04% | 242.9만 |
|---|
| 2026.02.17 | ₩63,021 | ₩63,048 | ₩62,981 | ₩63,021 | 0.00% | 263.5만 |
|---|
| 2026.02.13 | ₩63,008 | ₩63,021 | ₩62,968 | ₩63,021 | +0.02% | 367.5만 |
|---|
| 2026.02.12 | ₩62,686 | ₩62,860 | ₩62,673 | ₩62,834 | +0.24% | 228.1만 |
|---|
| 2026.02.11 | ₩62,579 | ₩62,686 | ₩62,566 | ₩62,592 | +0.02% | 245.4만 |
|---|
| 2026.02.10 | ₩62,659 | ₩62,740 | ₩62,659 | ₩62,700 | +0.06% | 325.1만 |
|---|
| 2026.02.09 | ₩62,472 | ₩62,552 | ₩62,445 | ₩62,539 | +0.11% | 354.5만 |
|---|
| 2026.02.06 | ₩62,512 | ₩62,539 | ₩62,432 | ₩62,539 | +0.04% | 509만 |
|---|
| 2026.02.05 | ₩62,378 | ₩62,499 | ₩62,338 | ₩62,499 | +0.19% | 306.6만 |
|---|
| 2026.02.04 | ₩62,204 | ₩62,298 | ₩62,150 | ₩62,244 | +0.06% | 299.5만 |
|---|
| 2026.02.03 | ₩62,231 | ₩62,298 | ₩62,204 | ₩62,271 | +0.06% | 302만 |
|---|
| 2026.02.02 | ₩62,351 | ₩62,365 | ₩62,244 | ₩62,257 | -0.15% | 327.6만 |
|---|
| 2026.01.30 | ₩62,539 | ₩62,606 | ₩62,512 | ₩62,512 | -0.04% | 253.6만 |
|---|
| 2026.01.29 | ₩62,512 | ₩62,606 | ₩62,432 | ₩62,552 | +0.06% | 305.4만 |
|---|
| 2026.01.28 | ₩62,539 | ₩62,566 | ₩62,458 | ₩62,552 | +0.02% | 277.6만 |
|---|
| 2026.01.27 | ₩62,646 | ₩62,673 | ₩62,566 | ₩62,592 | -0.09% | 278.2만 |
|---|
| 2026.01.26 | ₩62,633 | ₩62,659 | ₩62,592 | ₩62,619 | -0.02% | 263.3만 |
|---|
| 2026.01.23 | ₩62,485 | ₩62,552 | ₩62,432 | ₩62,539 | +0.09% | 313.2만 |
|---|
| 2026.01.22 | ₩62,432 | ₩62,525 | ₩62,391 | ₩62,472 | +0.06% | 336.6만 |
|---|
| 2026.01.21 | ₩62,365 | ₩62,472 | ₩62,298 | ₩62,458 | +0.15% | 323만 |
|---|
| 2026.01.20 | ₩62,271 | ₩62,365 | ₩62,257 | ₩62,257 | -0.02% | 324.7만 |
|---|
| 2026.01.16 | ₩62,579 | ₩62,606 | ₩62,472 | ₩62,485 | -0.15% | 263.5만 |
|---|
| 2026.01.15 | ₩62,686 | ₩62,700 | ₩62,579 | ₩62,579 | -0.17% | 392.8만 |
|---|
| 2026.01.14 | ₩62,606 | ₩62,713 | ₩62,351 | ₩62,659 | +0.09% | 309.7만 |
|---|
| 2026.01.13 | ₩62,592 | ₩62,592 | ₩62,512 | ₩62,566 | -0.04% | 244.5만 |
|---|
| 2026.01.12 | ₩62,499 | ₩62,579 | ₩62,472 | ₩62,499 | 0.00% | 296.5만 |
|---|
| 2026.01.09 | ₩62,458 | ₩62,606 | ₩62,432 | ₩62,539 | +0.13% | 302.9만 |
|---|
| 2026.01.08 | ₩62,418 | ₩62,552 | ₩62,391 | ₩62,405 | -0.02% | 278.4만 |
|---|
| 2026.01.07 | ₩62,566 | ₩62,579 | ₩62,472 | ₩62,525 | -0.06% | 432.6만 |
|---|
| 2026.01.06 | ₩62,432 | ₩62,485 | ₩62,338 | ₩62,472 | +0.06% | 902.4만 |
|---|
| 2026.01.05 | ₩62,391 | ₩62,485 | ₩62,365 | ₩62,458 | +0.11% | 278.5만 |
|---|
| 2026.01.02 | ₩62,458 | ₩62,458 | ₩62,324 | ₩62,351 | -0.17% | 249.3만 |
|---|
| 2025.12.31 | ₩62,472 | ₩62,512 | ₩62,351 | ₩62,365 | -0.17% | 327.2만 |
|---|
| 2025.12.30 | ₩62,485 | ₩62,552 | ₩62,458 | ₩62,512 | +0.04% | 214.4만 |
|---|
| 2025.12.29 | ₩62,525 | ₩62,552 | ₩62,485 | ₩62,552 | +0.04% | 276.7만 |
|---|
| 2025.12.26 | ₩62,512 | ₩62,539 | ₩62,432 | ₩62,485 | -0.04% | 245.4만 |
|---|
| 2025.12.24 | ₩62,405 | ₩62,472 | ₩62,351 | ₩62,472 | +0.11% | 169.6만 |
|---|
| 2025.12.23 | ₩62,204 | ₩62,338 | ₩62,177 | ₩62,311 | +0.17% | 472.4만 |
|---|
| 2025.12.22 | ₩62,351 | ₩62,351 | ₩62,271 | ₩62,311 | -0.06% | 303.7만 |
|---|
| 2025.12.19 | ₩62,378 | ₩62,418 | ₩62,311 | ₩62,338 | -0.06% | 284.5만 |
|---|
| 2025.12.18 | ₩62,619 | ₩62,673 | ₩62,579 | ₩62,646 | +0.04% | 314.6만 |
|---|
| 2025.12.17 | ₩62,485 | ₩62,539 | ₩62,458 | ₩62,499 | +0.02% | 255.9만 |
|---|
| 2025.12.16 | ₩62,365 | ₩62,539 | ₩62,324 | ₩62,512 | +0.24% | 266.3만 |
|---|
| 2025.12.15 | ₩62,445 | ₩62,512 | ₩62,378 | ₩62,391 | -0.09% | 350.9만 |
|---|
| 2025.12.12 | ₩62,365 | ₩62,405 | ₩62,311 | ₩62,351 | -0.02% | 240.7만 |
|---|
| 2025.12.11 | ₩62,619 | ₩62,659 | ₩62,485 | ₩62,499 | -0.19% | 250.5만 |
|---|
| 2025.12.10 | ₩62,298 | ₩62,525 | ₩62,298 | ₩62,512 | +0.34% | 283.6만 |
|---|
| 2025.12.09 | ₩62,472 | ₩62,472 | ₩62,298 | ₩62,324 | -0.24% | 200.2만 |
|---|
| 2025.12.08 | ₩62,472 | ₩62,485 | ₩62,298 | ₩62,378 | -0.15% | 244만 |
|---|
| 2025.12.05 | ₩62,579 | ₩62,579 | ₩62,418 | ₩62,472 | -0.17% | 384.4만 |
|---|
| 2025.12.04 | ₩62,619 | ₩62,619 | ₩62,499 | ₩62,539 | -0.13% | 305.3만 |
|---|
| 2025.12.03 | ₩62,606 | ₩62,673 | ₩62,566 | ₩62,659 | +0.09% | 258.4만 |
|---|
| 2025.12.02 | ₩62,499 | ₩62,579 | ₩62,458 | ₩62,552 | +0.09% | 337.6만 |
|---|
| 2025.12.01 | ₩62,499 | ₩62,525 | ₩62,445 | ₩62,472 | -0.04% | 225.8만 |
|---|
| 2025.11.28 | ₩62,994 | ₩63,008 | ₩62,874 | ₩62,927 | -0.11% | 205.8만 |
|---|
| 2025.11.26 | ₩62,901 | ₩63,021 | ₩62,834 | ₩63,008 | +0.17% | 315.4만 |
|---|
| 2025.11.25 | ₩62,847 | ₩62,981 | ₩62,847 | ₩62,941 | +0.15% | 285만 |
|---|
| 2025.11.24 | ₩62,740 | ₩62,820 | ₩62,726 | ₩62,807 | +0.11% | 253.4만 |
|---|
| 2025.11.21 | ₩62,713 | ₩62,713 | ₩62,592 | ₩62,700 | -0.02% | 272.3만 |
|---|
| 2025.11.20 | ₩62,552 | ₩62,592 | ₩62,499 | ₩62,552 | 0.00% | 308.9만 |
|---|
| 2025.11.19 | ₩62,539 | ₩62,566 | ₩62,432 | ₩62,472 | -0.11% | 338.1만 |
|---|
| 2025.11.18 | ₩62,552 | ₩62,566 | ₩62,418 | ₩62,485 | -0.11% | 2098.6만 |
|---|
| 2025.11.17 | ₩62,445 | ₩62,512 | ₩62,418 | ₩62,445 | 0.00% | 255.9만 |
|---|
| 2025.11.14 | ₩62,579 | ₩62,606 | ₩62,405 | ₩62,432 | -0.24% | 303.4만 |
|---|
| 2025.11.13 | ₩62,579 | ₩62,619 | ₩62,499 | ₩62,512 | -0.11% | 254.3만 |
|---|
| 2025.11.12 | ₩62,686 | ₩62,726 | ₩62,646 | ₩62,700 | +0.02% | 300.1만 |
|---|
| 2025.11.11 | ₩62,673 | ₩62,726 | ₩62,633 | ₩62,726 | +0.09% | 190.5만 |
|---|
| 2025.11.10 | ₩62,566 | ₩62,606 | ₩62,525 | ₩62,566 | 0.00% | 257만 |
|---|
| 2025.11.07 | ₩62,525 | ₩62,619 | ₩62,499 | ₩62,619 | +0.15% | 258.1만 |
|---|
| 2025.11.06 | ₩62,552 | ₩62,606 | ₩62,512 | ₩62,566 | +0.02% | 300.1만 |
|---|
| 2025.11.05 | ₩62,472 | ₩62,499 | ₩62,324 | ₩62,351 | -0.19% | 426.4만 |
|---|
| 2025.11.04 | ₩62,485 | ₩62,592 | ₩62,472 | ₩62,512 | +0.04% | 333.6만 |
|---|
| 2025.11.03 | ₩62,525 | ₩62,539 | ₩62,418 | ₩62,472 | -0.09% | 406.8만 |
|---|
| 2025.10.31 | ₩62,874 | ₩62,901 | ₩62,753 | ₩62,753 | -0.19% | 1159만 |
|---|
| 2025.10.30 | ₩62,753 | ₩62,901 | ₩62,740 | ₩62,807 | +0.09% | 286.5만 |
|---|
| 2025.10.29 | ₩63,249 | ₩63,249 | ₩62,901 | ₩62,941 | -0.49% | 292.8만 |
|---|
| 2025.10.28 | ₩63,169 | ₩63,222 | ₩63,128 | ₩63,195 | +0.04% | 329.5만 |
|---|
| 2025.10.27 | ₩63,102 | ₩63,169 | ₩63,008 | ₩63,142 | +0.06% | 384.8만 |
|---|
| 2025.10.24 | ₩63,102 | ₩63,142 | ₩63,008 | ₩63,088 | -0.02% | 249.1만 |
|---|
| 2025.10.23 | ₩63,061 | ₩63,102 | ₩63,008 | ₩63,021 | -0.06% | 343.2만 |
|---|
| 2025.10.22 | ₩63,088 | ₩63,142 | ₩63,061 | ₩63,128 | +0.06% | 270.2만 |
|---|
| 2025.10.21 | ₩63,169 | ₩63,209 | ₩63,115 | ₩63,115 | -0.08% | 287.7만 |
|---|
| 2025.10.20 | ₩63,048 | ₩63,075 | ₩63,008 | ₩63,075 | +0.04% | 236.4만 |
|---|
| 2025.10.17 | ₩63,008 | ₩63,061 | ₩62,901 | ₩62,981 | -0.04% | 232.2만 |
|---|
| 2025.10.16 | ₩62,767 | ₩63,048 | ₩62,606 | ₩63,021 | +0.41% | 803.3만 |
|---|
| 2025.10.15 | ₩62,941 | ₩62,954 | ₩62,780 | ₩62,834 | -0.17% | 381.4만 |
|---|
| 2025.10.14 | ₩62,740 | ₩62,860 | ₩62,686 | ₩62,847 | +0.17% | 192.8만 |
|---|
| 2025.10.13 | ₩62,686 | ₩62,767 | ₩62,606 | ₩62,767 | +0.13% | 194.9만 |
|---|
| 2025.10.10 | ₩62,646 | ₩62,686 | ₩62,552 | ₩62,633 | -0.02% | 300.1만 |
|---|