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 | ₩59,149 | ₩59,243 | ₩58,934 | ₩59,216 | +0.11% | 459.9만 |
| 2026.10.08 | ₩58,975 | ₩59,229 | ₩58,934 | ₩59,216 | +0.41% | 639만 |
| 2026.10.07 | ₩58,773 | ₩59,095 | ₩58,693 | ₩59,055 | +0.48% | 878.9만 |
| 2026.10.06 | ₩59,028 | ₩59,122 | ₩58,961 | ₩59,068 | +0.07% | 809.6만 |
| 2026.10.05 | ₩58,894 | ₩58,975 | ₩58,760 | ₩58,921 | +0.05% | 949.4만 |
| 2026.10.02 | ₩59,203 | ₩59,270 | ₩58,907 | ₩58,961 | -0.41% | 734.1만 |
| 2026.10.01 | ₩58,773 | ₩59,149 | ₩58,720 | ₩59,068 | +0.50% | 918.5만 |
| 2026.09.30 | ₩59,297 | ₩59,297 | ₩59,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,149 |
| -0.25% |
| 767만 |
| 2026.09.29 | ₩59,256 | ₩59,283 | ₩59,055 | ₩59,216 | -0.07% | 920.3만 |
|---|
| 2026.09.28 | ₩59,297 | ₩59,364 | ₩59,149 | ₩59,256 | -0.07% | 811만 |
|---|
| 2026.09.25 | ₩59,457 | ₩59,592 | ₩59,323 | ₩59,565 | +0.18% | 701.4만 |
|---|
| 2026.09.24 | ₩59,766 | ₩59,806 | ₩59,444 | ₩59,457 | -0.52% | 788.9만 |
|---|
| 2026.09.23 | ₩60,128 | ₩60,236 | ₩59,632 | ₩59,753 | -0.62% | 1989.5만 |
|---|
| 2026.09.22 | ₩60,289 | ₩60,303 | ₩60,169 | ₩60,262 | -0.04% | 1.2억 |
|---|
| 2026.09.21 | ₩60,142 | ₩60,236 | ₩60,142 | ₩60,222 | +0.13% | 952.5만 |
|---|
| 2026.09.18 | ₩60,101 | ₩60,128 | ₩60,048 | ₩60,061 | -0.07% | 373.8만 |
|---|
| 2026.09.17 | ₩60,222 | ₩60,303 | ₩60,182 | ₩60,276 | +0.09% | 328.5만 |
|---|
| 2026.09.16 | ₩60,101 | ₩60,262 | ₩59,967 | ₩59,981 | -0.20% | 353.9만 |
|---|
| 2026.09.15 | ₩59,994 | ₩60,034 | ₩59,954 | ₩60,008 | +0.02% | 982.6만 |
|---|
| 2026.09.14 | ₩60,034 | ₩60,182 | ₩59,927 | ₩60,034 | 0.00% | 402.4만 |
|---|
| 2026.09.11 | ₩60,222 | ₩60,276 | ₩60,061 | ₩60,088 | -0.22% | 419만 |
|---|
| 2026.09.10 | ₩60,236 | ₩60,316 | ₩60,115 | ₩60,155 | -0.13% | 418만 |
|---|
| 2026.09.09 | ₩60,625 | ₩60,651 | ₩60,464 | ₩60,531 | -0.15% | 302.4만 |
|---|
| 2026.09.08 | ₩60,705 | ₩60,732 | ₩60,598 | ₩60,651 | -0.09% | 362.5만 |
|---|
| 2026.09.04 | ₩60,719 | ₩60,759 | ₩60,678 | ₩60,705 | -0.02% | 327.7만 |
|---|
| 2026.09.03 | ₩60,786 | ₩60,839 | ₩60,678 | ₩60,678 | -0.18% | 358.5만 |
|---|
| 2026.09.02 | ₩60,584 | ₩60,625 | ₩60,531 | ₩60,611 | +0.04% | 308.4만 |
|---|
| 2026.09.01 | ₩60,638 | ₩60,745 | ₩60,544 | ₩60,571 | -0.11% | 665.6만 |
|---|
| 2026.08.31 | ₩60,973 | ₩61,081 | ₩60,906 | ₩60,973 | 0.00% | 340.9만 |
|---|
| 2026.08.28 | ₩61,228 | ₩61,309 | ₩61,014 | ₩61,027 | -0.33% | 320.5만 |
|---|
| 2026.08.27 | ₩61,215 | ₩61,282 | ₩61,175 | ₩61,202 | -0.02% | 301.7만 |
|---|
| 2026.08.26 | ₩61,242 | ₩61,255 | ₩61,175 | ₩61,255 | +0.02% | 285.1만 |
|---|
| 2026.08.25 | ₩61,215 | ₩61,336 | ₩61,188 | ₩61,336 | +0.20% | 357.4만 |
|---|
| 2026.08.24 | ₩61,027 | ₩61,108 | ₩61,014 | ₩61,054 | +0.04% | 291.7만 |
|---|
| 2026.08.21 | ₩61,000 | ₩61,014 | ₩60,920 | ₩60,947 | -0.09% | 297.5만 |
|---|
| 2026.08.20 | ₩61,014 | ₩61,108 | ₩60,973 | ₩61,041 | +0.04% | 352.7만 |
|---|
| 2026.08.19 | ₩61,148 | ₩61,228 | ₩61,067 | ₩61,228 | +0.13% | 391.2만 |
|---|
| 2026.08.18 | ₩60,839 | ₩60,960 | ₩60,799 | ₩60,947 | +0.18% | 300.2만 |
|---|
| 2026.08.17 | ₩60,947 | ₩61,014 | ₩60,880 | ₩60,893 | -0.09% | 297.1만 |
|---|
| 2026.08.14 | ₩61,108 | ₩61,161 | ₩60,987 | ₩61,014 | -0.15% | 252.8만 |
|---|
| 2026.08.13 | ₩61,134 | ₩61,269 | ₩61,134 | ₩61,161 | +0.04% | 273만 |
|---|
| 2026.08.12 | ₩61,041 | ₩61,081 | ₩60,960 | ₩60,973 | -0.11% | 251.6만 |
|---|
| 2026.08.11 | ₩60,947 | ₩61,014 | ₩60,920 | ₩60,933 | -0.02% | 298.5만 |
|---|
| 2026.08.10 | ₩60,987 | ₩61,027 | ₩60,866 | ₩60,880 | -0.18% | 319.6만 |
|---|
| 2026.08.07 | ₩61,148 | ₩61,161 | ₩61,014 | ₩61,094 | -0.09% | 311.4만 |
|---|
| 2026.08.06 | ₩61,054 | ₩61,067 | ₩60,947 | ₩60,973 | -0.13% | 379.2만 |
|---|
| 2026.08.05 | ₩61,108 | ₩61,161 | ₩61,054 | ₩61,134 | +0.04% | 399.8만 |
|---|
| 2026.08.04 | ₩61,000 | ₩61,121 | ₩61,000 | ₩61,121 | +0.20% | 337.1만 |
|---|
| 2026.08.03 | ₩60,812 | ₩60,893 | ₩60,799 | ₩60,866 | +0.09% | 402.1만 |
|---|
| 2026.07.31 | ₩60,960 | ₩61,014 | ₩60,866 | ₩60,973 | +0.02% | 352.7만 |
|---|
| 2026.07.30 | ₩61,121 | ₩61,134 | ₩61,054 | ₩61,108 | -0.02% | 232.3만 |
|---|
| 2026.07.29 | ₩61,188 | ₩61,255 | ₩61,041 | ₩61,054 | -0.22% | 320.9만 |
|---|
| 2026.07.28 | ₩61,148 | ₩61,309 | ₩61,148 | ₩61,242 | +0.15% | 268.5만 |
|---|
| 2026.07.27 | ₩61,094 | ₩61,148 | ₩61,067 | ₩61,121 | +0.04% | 379.9만 |
|---|
| 2026.07.24 | ₩60,960 | ₩61,081 | ₩60,947 | ₩60,987 | +0.04% | 305.4만 |
|---|
| 2026.07.23 | ₩60,906 | ₩60,947 | ₩60,880 | ₩60,933 | +0.04% | 287.4만 |
|---|
| 2026.07.22 | ₩61,134 | ₩61,161 | ₩61,054 | ₩61,067 | -0.11% | 344.2만 |
|---|
| 2026.07.21 | ₩61,242 | ₩61,242 | ₩61,148 | ₩61,188 | -0.09% | 311.2만 |
|---|
| 2026.07.20 | ₩61,416 | ₩61,416 | ₩61,255 | ₩61,282 | -0.22% | 316.6만 |
|---|
| 2026.07.17 | ₩61,483 | ₩61,550 | ₩61,430 | ₩61,430 | -0.09% | 637.1만 |
|---|
| 2026.07.16 | ₩61,322 | ₩61,443 | ₩61,309 | ₩61,403 | +0.13% | 237.1만 |
|---|
| 2026.07.15 | ₩61,376 | ₩61,523 | ₩61,336 | ₩61,403 | +0.04% | 335만 |
|---|
| 2026.07.14 | ₩61,269 | ₩61,389 | ₩61,108 | ₩61,295 | +0.04% | 323.5만 |
|---|
| 2026.07.13 | ₩61,282 | ₩61,309 | ₩61,148 | ₩61,161 | -0.20% | 254.2만 |
|---|
| 2026.07.10 | ₩61,416 | ₩61,617 | ₩61,336 | ₩61,362 | -0.09% | 289.5만 |
|---|
| 2026.07.09 | ₩61,362 | ₩61,510 | ₩61,349 | ₩61,416 | +0.09% | 374.6만 |
|---|
| 2026.07.08 | ₩61,362 | ₩61,456 | ₩61,242 | ₩61,349 | -0.02% | 377.2만 |
|---|
| 2026.07.07 | ₩61,591 | ₩61,604 | ₩61,403 | ₩61,443 | -0.24% | 297.2만 |
|---|
| 2026.07.06 | ₩61,859 | ₩61,859 | ₩61,604 | ₩61,711 | -0.24% | 341.3만 |
|---|
| 2026.07.02 | ₩61,631 | ₩61,725 | ₩61,604 | ₩61,658 | +0.04% | 271.6만 |
|---|
| 2026.07.01 | ₩61,604 | ₩61,738 | ₩61,497 | ₩61,604 | 0.00% | 375.8만 |
|---|
| 2026.06.30 | ₩62,087 | ₩62,275 | ₩61,899 | ₩61,913 | -0.28% | 313.7만 |
|---|
| 2026.06.29 | ₩62,114 | ₩62,167 | ₩62,100 | ₩62,141 | +0.04% | 425.8만 |
|---|
| 2026.06.26 | ₩62,033 | ₩62,167 | ₩62,006 | ₩62,114 | +0.13% | 343.9만 |
|---|
| 2026.06.25 | ₩62,087 | ₩62,167 | ₩62,047 | ₩62,060 | -0.04% | 341.7만 |
|---|
| 2026.06.24 | ₩61,939 | ₩62,060 | ₩61,926 | ₩62,020 | +0.13% | 321.7만 |
|---|
| 2026.06.23 | ₩61,738 | ₩61,886 | ₩61,698 | ₩61,778 | +0.07% | 371.2만 |
|---|
| 2026.06.22 | ₩61,725 | ₩61,765 | ₩61,671 | ₩61,698 | -0.04% | 287.3만 |
|---|
| 2026.06.18 | ₩61,926 | ₩61,993 | ₩61,845 | ₩61,872 | -0.09% | 346.3만 |
|---|
| 2026.06.17 | ₩61,913 | ₩61,966 | ₩61,684 | ₩61,698 | -0.35% | 565.8만 |
|---|
| 2026.06.16 | ₩61,872 | ₩61,980 | ₩61,859 | ₩61,899 | +0.04% | 312만 |
|---|
| 2026.06.15 | ₩61,899 | ₩61,953 | ₩61,819 | ₩61,845 | -0.09% | 405만 |
|---|
| 2026.06.12 | ₩61,738 | ₩61,805 | ₩61,671 | ₩61,778 | +0.07% | 293.3만 |
|---|
| 2026.06.11 | ₩61,523 | ₩61,859 | ₩61,497 | ₩61,819 | +0.48% | 510.2만 |
|---|
| 2026.06.10 | ₩61,523 | ₩61,591 | ₩61,430 | ₩61,470 | -0.09% | 488.4만 |
|---|
| 2026.06.09 | ₩61,497 | ₩61,564 | ₩61,430 | ₩61,537 | +0.07% | 362만 |
|---|
| 2026.06.08 | ₩61,550 | ₩61,564 | ₩61,389 | ₩61,389 | -0.26% | 349.1만 |
|---|
| 2026.06.05 | ₩61,523 | ₩61,537 | ₩61,430 | ₩61,443 | -0.13% | 458.9만 |
|---|
| 2026.06.04 | ₩61,711 | ₩61,778 | ₩61,671 | ₩61,711 | 0.00% | 592.1만 |
|---|
| 2026.06.03 | ₩61,631 | ₩61,671 | ₩61,564 | ₩61,631 | 0.00% | 448.4만 |
|---|
| 2026.06.02 | ₩61,778 | ₩61,805 | ₩61,725 | ₩61,738 | -0.07% | 562.1만 |
|---|
| 2026.06.01 | ₩61,591 | ₩61,752 | ₩61,550 | ₩61,752 | +0.26% | 568.2만 |
|---|
| 2026.05.29 | ₩61,980 | ₩62,060 | ₩61,953 | ₩61,953 | -0.04% | 1523.8만 |
|---|
| 2026.05.28 | ₩61,805 | ₩61,980 | ₩61,778 | ₩61,953 | +0.24% | 1.4억 |
|---|
| 2026.05.27 | ₩61,778 | ₩61,845 | ₩61,752 | ₩61,765 | -0.02% | 238.2만 |
|---|
| 2026.05.26 | ₩61,752 | ₩61,792 | ₩61,658 | ₩61,738 | -0.02% | 298.9만 |
|---|
| 2026.05.22 | ₩61,577 | ₩61,604 | ₩61,416 | ₩61,550 | -0.04% | 234.3만 |
|---|
| 2026.05.21 | ₩61,255 | ₩61,497 | ₩61,215 | ₩61,470 | +0.35% | 261.1만 |
|---|
| 2026.05.20 | ₩61,121 | ₩61,456 | ₩61,094 | ₩61,416 | +0.48% | 303.4만 |
|---|
| 2026.05.19 | ₩61,134 | ₩61,175 | ₩61,000 | ₩61,081 | -0.09% | 323.2만 |
|---|
| 2026.05.18 | ₩61,376 | ₩61,430 | ₩61,202 | ₩61,282 | -0.15% | 404.6만 |
|---|
| 2026.05.15 | ₩61,403 | ₩61,416 | ₩61,295 | ₩61,309 | -0.15% | 220.5만 |
|---|
| 2026.05.14 | ₩61,819 | ₩61,832 | ₩61,671 | ₩61,671 | -0.24% | 241.4만 |
|---|
| 2026.05.13 | ₩61,658 | ₩61,711 | ₩61,591 | ₩61,698 | +0.07% | 227.9만 |
|---|
| 2026.05.12 | ₩61,711 | ₩61,725 | ₩61,658 | ₩61,671 | -0.07% | 229.5만 |
|---|
| 2026.05.11 | ₩61,913 | ₩61,980 | ₩61,845 | ₩61,859 | -0.09% | 324.5만 |
|---|
| 2026.05.08 | ₩62,020 | ₩62,047 | ₩61,966 | ₩62,006 | -0.02% | 257.1만 |
|---|
| 2026.05.07 | ₩62,100 | ₩62,114 | ₩61,832 | ₩61,872 | -0.37% | 247만 |
|---|
| 2026.05.06 | ₩61,980 | ₩62,033 | ₩61,939 | ₩62,020 | +0.06% | 309.9만 |
|---|
| 2026.05.05 | ₩61,684 | ₩61,805 | ₩61,684 | ₩61,752 | +0.11% | 329.8만 |
|---|
| 2026.05.04 | ₩61,738 | ₩61,778 | ₩61,550 | ₩61,644 | -0.15% | 401.2만 |
|---|
| 2026.05.01 | ₩61,792 | ₩61,980 | ₩61,778 | ₩61,832 | +0.07% | 438.2만 |
|---|
| 2026.04.30 | ₩61,980 | ₩62,047 | ₩61,939 | ₩61,993 | +0.02% | 683만 |
|---|
| 2026.04.29 | ₩62,006 | ₩62,020 | ₩61,832 | ₩61,899 | -0.17% | 259.2만 |
|---|
| 2026.04.28 | ₩62,100 | ₩62,154 | ₩62,047 | ₩62,154 | +0.09% | 252.2만 |
|---|
| 2026.04.27 | ₩62,194 | ₩62,261 | ₩62,127 | ₩62,154 | -0.06% | 214.1만 |
|---|
| 2026.04.24 | ₩62,154 | ₩62,288 | ₩62,114 | ₩62,248 | +0.15% | 237.4만 |
|---|
| 2026.04.23 | ₩62,275 | ₩62,328 | ₩62,087 | ₩62,154 | -0.19% | 256.1만 |
|---|
| 2026.04.22 | ₩62,328 | ₩62,369 | ₩62,248 | ₩62,275 | -0.09% | 207.3만 |
|---|
| 2026.04.21 | ₩62,315 | ₩62,369 | ₩62,194 | ₩62,208 | -0.17% | 241.3만 |
|---|
| 2026.04.20 | ₩62,436 | ₩62,449 | ₩62,328 | ₩62,382 | -0.09% | 256.5만 |
|---|
| 2026.04.17 | ₩62,422 | ₩62,503 | ₩62,395 | ₩62,422 | 0.00% | 208.4만 |
|---|
| 2026.04.16 | ₩62,315 | ₩62,342 | ₩62,141 | ₩62,181 | -0.22% | 243.4만 |
|---|
| 2026.04.15 | ₩62,302 | ₩62,315 | ₩62,221 | ₩62,275 | -0.04% | 215.2만 |
|---|
| 2026.04.14 | ₩62,194 | ₩62,355 | ₩62,181 | ₩62,342 | +0.24% | 257.2만 |
|---|
| 2026.04.13 | ₩62,060 | ₩62,208 | ₩62,020 | ₩62,181 | +0.19% | 263.4만 |
|---|
| 2026.04.10 | ₩62,167 | ₩62,167 | ₩62,047 | ₩62,047 | -0.19% | 196만 |
|---|
| 2026.04.09 | ₩62,087 | ₩62,261 | ₩61,993 | ₩62,154 | +0.11% | 227만 |
|---|
| 2026.04.08 | ₩62,275 | ₩62,315 | ₩62,060 | ₩62,114 | -0.26% | 259.7만 |
|---|
| 2026.04.07 | ₩61,886 | ₩61,966 | ₩61,671 | ₩61,953 | +0.11% | 290.1만 |
|---|
| 2026.04.06 | ₩61,845 | ₩61,939 | ₩61,792 | ₩61,859 | +0.02% | 350.2만 |
|---|
| 2026.04.02 | ₩61,765 | ₩62,006 | ₩61,752 | ₩61,953 | +0.30% | 255.8만 |
|---|
| 2026.04.01 | ₩61,792 | ₩61,926 | ₩61,778 | ₩61,832 | +0.07% | 280.6만 |
|---|
| 2026.03.31 | ₩62,020 | ₩62,100 | ₩61,926 | ₩61,966 | -0.09% | 412.3만 |
|---|
| 2026.03.30 | ₩61,845 | ₩61,926 | ₩61,778 | ₩61,845 | 0.00% | 263.7만 |
|---|
| 2026.03.27 | ₩61,483 | ₩61,617 | ₩61,430 | ₩61,537 | +0.09% | 536.8만 |
|---|
| 2026.03.26 | ₩61,765 | ₩61,832 | ₩61,550 | ₩61,564 | -0.33% | 306.2만 |
|---|
| 2026.03.25 | ₩61,926 | ₩61,966 | ₩61,845 | ₩61,926 | 0.00% | 302.2만 |
|---|
| 2026.03.24 | ₩61,644 | ₩61,819 | ₩61,564 | ₩61,671 | +0.04% | 364.3만 |
|---|
| 2026.03.23 | ₩61,752 | ₩61,966 | ₩61,671 | ₩61,845 | +0.15% | 658.4만 |
|---|
| 2026.03.20 | ₩61,926 | ₩61,926 | ₩61,591 | ₩61,617 | -0.50% | 388.3만 |
|---|
| 2026.03.19 | ₩61,913 | ₩62,181 | ₩61,899 | ₩62,114 | +0.33% | 566.4만 |
|---|
| 2026.03.18 | ₩62,235 | ₩62,275 | ₩62,047 | ₩62,074 | -0.26% | 448.8만 |
|---|
| 2026.03.17 | ₩62,248 | ₩62,328 | ₩62,248 | ₩62,302 | +0.09% | 516.5만 |
|---|
| 2026.03.16 | ₩62,167 | ₩62,221 | ₩62,087 | ₩62,167 | 0.00% | 473.3만 |
|---|
| 2026.03.13 | ₩62,060 | ₩62,167 | ₩61,913 | ₩61,939 | -0.19% | 564.6만 |
|---|
| 2026.03.12 | ₩62,167 | ₩62,194 | ₩61,966 | ₩62,047 | -0.19% | 1686.4만 |
|---|
| 2026.03.11 | ₩62,409 | ₩62,436 | ₩62,221 | ₩62,248 | -0.26% | 276.8만 |
|---|
| 2026.03.10 | ₩62,664 | ₩62,717 | ₩62,503 | ₩62,543 | -0.19% | 334.5만 |
|---|
| 2026.03.09 | ₩62,422 | ₩62,717 | ₩62,409 | ₩62,691 | +0.43% | 292.3만 |
|---|
| 2026.03.06 | ₩62,436 | ₩62,664 | ₩62,382 | ₩62,503 | +0.11% | 322.3만 |
|---|
| 2026.03.05 | ₩62,610 | ₩62,664 | ₩62,543 | ₩62,597 | -0.02% | 314.4만 |
|---|
| 2026.03.04 | ₩62,785 | ₩62,838 | ₩62,744 | ₩62,744 | -0.06% | 342.9만 |
|---|
| 2026.03.03 | ₩62,637 | ₩62,878 | ₩62,570 | ₩62,785 | +0.24% | 254.4만 |
|---|
| 2026.03.02 | ₩62,932 | ₩62,932 | ₩62,798 | ₩62,865 | -0.11% | 245.7만 |
|---|
| 2026.02.27 | ₩63,335 | ₩63,361 | ₩63,294 | ₩63,321 | -0.02% | 232만 |
|---|
| 2026.02.26 | ₩63,187 | ₩63,227 | ₩63,160 | ₩63,214 | +0.04% | 224.5만 |
|---|
| 2026.02.25 | ₩63,107 | ₩63,187 | ₩63,107 | ₩63,133 | +0.04% | 245.2만 |
|---|
| 2026.02.24 | ₩63,120 | ₩63,187 | ₩63,093 | ₩63,147 | +0.04% | 222.1만 |
|---|
| 2026.02.23 | ₩63,107 | ₩63,214 | ₩63,080 | ₩63,174 | +0.11% | 194.4만 |
|---|
| 2026.02.20 | ₩63,053 | ₩63,080 | ₩62,972 | ₩63,053 | 0.00% | 254.9만 |
|---|
| 2026.02.19 | ₩62,986 | ₩63,066 | ₩62,959 | ₩63,039 | +0.09% | 227.4만 |
|---|
| 2026.02.18 | ₩63,039 | ₩63,093 | ₩63,013 | ₩63,013 | -0.04% | 242.9만 |
|---|
| 2026.02.17 | ₩63,093 | ₩63,120 | ₩63,053 | ₩63,093 | 0.00% | 263.5만 |
|---|
| 2026.02.13 | ₩63,080 | ₩63,093 | ₩63,039 | ₩63,093 | +0.02% | 367.5만 |
|---|
| 2026.02.12 | ₩62,758 | ₩62,932 | ₩62,744 | ₩62,905 | +0.24% | 228.1만 |
|---|
| 2026.02.11 | ₩62,650 | ₩62,758 | ₩62,637 | ₩62,664 | +0.02% | 245.4만 |
|---|
| 2026.02.10 | ₩62,731 | ₩62,811 | ₩62,731 | ₩62,771 | +0.06% | 325.1만 |
|---|
| 2026.02.09 | ₩62,543 | ₩62,624 | ₩62,516 | ₩62,610 | +0.11% | 354.5만 |
|---|
| 2026.02.06 | ₩62,583 | ₩62,610 | ₩62,503 | ₩62,610 | +0.04% | 509만 |
|---|
| 2026.02.05 | ₩62,449 | ₩62,570 | ₩62,409 | ₩62,570 | +0.19% | 306.6만 |
|---|
| 2026.02.04 | ₩62,275 | ₩62,369 | ₩62,221 | ₩62,315 | +0.06% | 299.5만 |
|---|
| 2026.02.03 | ₩62,302 | ₩62,369 | ₩62,275 | ₩62,342 | +0.06% | 302만 |
|---|
| 2026.02.02 | ₩62,422 | ₩62,436 | ₩62,315 | ₩62,328 | -0.15% | 327.6만 |
|---|
| 2026.01.30 | ₩62,610 | ₩62,677 | ₩62,583 | ₩62,583 | -0.04% | 253.6만 |
|---|
| 2026.01.29 | ₩62,583 | ₩62,677 | ₩62,503 | ₩62,624 | +0.06% | 305.4만 |
|---|
| 2026.01.28 | ₩62,610 | ₩62,637 | ₩62,530 | ₩62,624 | +0.02% | 277.6만 |
|---|
| 2026.01.27 | ₩62,717 | ₩62,744 | ₩62,637 | ₩62,664 | -0.09% | 278.2만 |
|---|
| 2026.01.26 | ₩62,704 | ₩62,731 | ₩62,664 | ₩62,691 | -0.02% | 263.3만 |
|---|
| 2026.01.23 | ₩62,556 | ₩62,624 | ₩62,503 | ₩62,610 | +0.09% | 313.2만 |
|---|
| 2026.01.22 | ₩62,503 | ₩62,597 | ₩62,463 | ₩62,543 | +0.06% | 336.6만 |
|---|
| 2026.01.21 | ₩62,436 | ₩62,543 | ₩62,369 | ₩62,530 | +0.15% | 323만 |
|---|
| 2026.01.20 | ₩62,342 | ₩62,436 | ₩62,328 | ₩62,328 | -0.02% | 324.7만 |
|---|
| 2026.01.16 | ₩62,650 | ₩62,677 | ₩62,543 | ₩62,556 | -0.15% | 263.5만 |
|---|
| 2026.01.15 | ₩62,758 | ₩62,771 | ₩62,650 | ₩62,650 | -0.17% | 392.8만 |
|---|
| 2026.01.14 | ₩62,677 | ₩62,785 | ₩62,422 | ₩62,731 | +0.09% | 309.7만 |
|---|
| 2026.01.13 | ₩62,664 | ₩62,664 | ₩62,583 | ₩62,637 | -0.04% | 244.5만 |
|---|
| 2026.01.12 | ₩62,570 | ₩62,650 | ₩62,543 | ₩62,570 | 0.00% | 296.5만 |
|---|
| 2026.01.09 | ₩62,530 | ₩62,677 | ₩62,503 | ₩62,610 | +0.13% | 302.9만 |
|---|
| 2026.01.08 | ₩62,489 | ₩62,624 | ₩62,463 | ₩62,476 | -0.02% | 278.4만 |
|---|
| 2026.01.07 | ₩62,637 | ₩62,650 | ₩62,543 | ₩62,597 | -0.06% | 432.6만 |
|---|
| 2026.01.06 | ₩62,503 | ₩62,556 | ₩62,409 | ₩62,543 | +0.06% | 902.4만 |
|---|
| 2026.01.05 | ₩62,463 | ₩62,556 | ₩62,436 | ₩62,530 | +0.11% | 278.5만 |
|---|
| 2026.01.02 | ₩62,530 | ₩62,530 | ₩62,395 | ₩62,422 | -0.17% | 249.3만 |
|---|
| 2025.12.31 | ₩62,543 | ₩62,583 | ₩62,422 | ₩62,436 | -0.17% | 327.2만 |
|---|
| 2025.12.30 | ₩62,556 | ₩62,624 | ₩62,530 | ₩62,583 | +0.04% | 214.4만 |
|---|
| 2025.12.29 | ₩62,597 | ₩62,624 | ₩62,556 | ₩62,624 | +0.04% | 276.7만 |
|---|
| 2025.12.26 | ₩62,583 | ₩62,610 | ₩62,503 | ₩62,556 | -0.04% | 245.4만 |
|---|
| 2025.12.24 | ₩62,476 | ₩62,543 | ₩62,422 | ₩62,543 | +0.11% | 169.6만 |
|---|
| 2025.12.23 | ₩62,275 | ₩62,409 | ₩62,248 | ₩62,382 | +0.17% | 472.4만 |
|---|
| 2025.12.22 | ₩62,422 | ₩62,422 | ₩62,342 | ₩62,382 | -0.06% | 303.7만 |
|---|
| 2025.12.19 | ₩62,449 | ₩62,489 | ₩62,382 | ₩62,409 | -0.06% | 284.5만 |
|---|
| 2025.12.18 | ₩62,691 | ₩62,744 | ₩62,650 | ₩62,717 | +0.04% | 314.6만 |
|---|
| 2025.12.17 | ₩62,556 | ₩62,610 | ₩62,530 | ₩62,570 | +0.02% | 255.9만 |
|---|
| 2025.12.16 | ₩62,436 | ₩62,610 | ₩62,395 | ₩62,583 | +0.24% | 266.3만 |
|---|
| 2025.12.15 | ₩62,516 | ₩62,583 | ₩62,449 | ₩62,463 | -0.09% | 350.9만 |
|---|
| 2025.12.12 | ₩62,436 | ₩62,476 | ₩62,382 | ₩62,422 | -0.02% | 240.7만 |
|---|
| 2025.12.11 | ₩62,691 | ₩62,731 | ₩62,556 | ₩62,570 | -0.19% | 250.5만 |
|---|
| 2025.12.10 | ₩62,369 | ₩62,597 | ₩62,369 | ₩62,583 | +0.34% | 283.6만 |
|---|
| 2025.12.09 | ₩62,543 | ₩62,543 | ₩62,369 | ₩62,395 | -0.24% | 200.2만 |
|---|
| 2025.12.08 | ₩62,543 | ₩62,556 | ₩62,369 | ₩62,449 | -0.15% | 244만 |
|---|
| 2025.12.05 | ₩62,650 | ₩62,650 | ₩62,489 | ₩62,543 | -0.17% | 384.4만 |
|---|
| 2025.12.04 | ₩62,691 | ₩62,691 | ₩62,570 | ₩62,610 | -0.13% | 305.3만 |
|---|
| 2025.12.03 | ₩62,677 | ₩62,744 | ₩62,637 | ₩62,731 | +0.09% | 258.4만 |
|---|
| 2025.12.02 | ₩62,570 | ₩62,650 | ₩62,530 | ₩62,624 | +0.09% | 337.6만 |
|---|
| 2025.12.01 | ₩62,570 | ₩62,597 | ₩62,516 | ₩62,543 | -0.04% | 225.8만 |
|---|
| 2025.11.28 | ₩63,066 | ₩63,080 | ₩62,946 | ₩62,999 | -0.11% | 205.8만 |
|---|
| 2025.11.26 | ₩62,972 | ₩63,093 | ₩62,905 | ₩63,080 | +0.17% | 315.4만 |
|---|
| 2025.11.25 | ₩62,919 | ₩63,053 | ₩62,919 | ₩63,013 | +0.15% | 285만 |
|---|
| 2025.11.24 | ₩62,811 | ₩62,892 | ₩62,798 | ₩62,878 | +0.11% | 253.4만 |
|---|
| 2025.11.21 | ₩62,785 | ₩62,785 | ₩62,664 | ₩62,771 | -0.02% | 272.3만 |
|---|
| 2025.11.20 | ₩62,624 | ₩62,664 | ₩62,570 | ₩62,624 | 0.00% | 308.9만 |
|---|
| 2025.11.19 | ₩62,610 | ₩62,637 | ₩62,503 | ₩62,543 | -0.11% | 338.1만 |
|---|
| 2025.11.18 | ₩62,624 | ₩62,637 | ₩62,489 | ₩62,556 | -0.11% | 2098.6만 |
|---|
| 2025.11.17 | ₩62,516 | ₩62,583 | ₩62,489 | ₩62,516 | 0.00% | 255.9만 |
|---|
| 2025.11.14 | ₩62,650 | ₩62,677 | ₩62,476 | ₩62,503 | -0.24% | 303.4만 |
|---|
| 2025.11.13 | ₩62,650 | ₩62,691 | ₩62,570 | ₩62,583 | -0.11% | 254.3만 |
|---|
| 2025.11.12 | ₩62,758 | ₩62,798 | ₩62,717 | ₩62,771 | +0.02% | 300.1만 |
|---|
| 2025.11.11 | ₩62,744 | ₩62,798 | ₩62,704 | ₩62,798 | +0.09% | 190.5만 |
|---|
| 2025.11.10 | ₩62,637 | ₩62,677 | ₩62,597 | ₩62,637 | 0.00% | 257만 |
|---|
| 2025.11.07 | ₩62,597 | ₩62,691 | ₩62,570 | ₩62,691 | +0.15% | 258.1만 |
|---|
| 2025.11.06 | ₩62,624 | ₩62,677 | ₩62,583 | ₩62,637 | +0.02% | 300.1만 |
|---|
| 2025.11.05 | ₩62,543 | ₩62,570 | ₩62,395 | ₩62,422 | -0.19% | 426.4만 |
|---|
| 2025.11.04 | ₩62,556 | ₩62,664 | ₩62,543 | ₩62,583 | +0.04% | 333.6만 |
|---|
| 2025.11.03 | ₩62,597 | ₩62,610 | ₩62,489 | ₩62,543 | -0.09% | 406.8만 |
|---|
| 2025.10.31 | ₩62,946 | ₩62,972 | ₩62,825 | ₩62,825 | -0.19% | 1159만 |
|---|
| 2025.10.30 | ₩62,825 | ₩62,972 | ₩62,811 | ₩62,878 | +0.09% | 286.5만 |
|---|
| 2025.10.29 | ₩63,321 | ₩63,321 | ₩62,972 | ₩63,013 | -0.49% | 292.8만 |
|---|
| 2025.10.28 | ₩63,241 | ₩63,294 | ₩63,200 | ₩63,267 | +0.04% | 329.5만 |
|---|
| 2025.10.27 | ₩63,174 | ₩63,241 | ₩63,080 | ₩63,214 | +0.06% | 384.8만 |
|---|
| 2025.10.24 | ₩63,174 | ₩63,214 | ₩63,080 | ₩63,160 | -0.02% | 249.1만 |
|---|
| 2025.10.23 | ₩63,133 | ₩63,174 | ₩63,080 | ₩63,093 | -0.06% | 343.2만 |
|---|
| 2025.10.22 | ₩63,160 | ₩63,214 | ₩63,133 | ₩63,200 | +0.06% | 270.2만 |
|---|
| 2025.10.21 | ₩63,241 | ₩63,281 | ₩63,187 | ₩63,187 | -0.08% | 287.7만 |
|---|
| 2025.10.20 | ₩63,120 | ₩63,147 | ₩63,080 | ₩63,147 | +0.04% | 236.4만 |
|---|
| 2025.10.17 | ₩63,080 | ₩63,133 | ₩62,972 | ₩63,053 | -0.04% | 232.2만 |
|---|
| 2025.10.16 | ₩62,838 | ₩63,120 | ₩62,677 | ₩63,093 | +0.41% | 803.3만 |
|---|
| 2025.10.15 | ₩63,013 | ₩63,026 | ₩62,852 | ₩62,905 | -0.17% | 381.4만 |
|---|
| 2025.10.14 | ₩62,811 | ₩62,932 | ₩62,758 | ₩62,919 | +0.17% | 192.8만 |
|---|
| 2025.10.13 | ₩62,758 | ₩62,838 | ₩62,677 | ₩62,838 | +0.13% | 194.9만 |
|---|
| 2025.10.10 | ₩62,717 | ₩62,758 | ₩62,624 | ₩62,704 | -0.02% | 300.1만 |
|---|